Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-05-09 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $4.98 | 40 |
| 2026-09-02 | — | — | — | $4.98 | 25 |
| 2026-09-01 | — | — | — | $4.92 | 100 |
| 2026-08-27 | $4.74 | $5.90 | 9,000 | $4.80 | 180 |
| 2026-08-26 | $4.82 | $6.00 | 5,500 | — | — |
| 2026-08-25 | $4.84 | $6.02 | 11,100 | — | — |
| 2026-08-24 | $4.96 | $6.17 | 14,900 | $4.93 | 82 |
| 2026-08-21 | $4.90 | $6.10 | 2,400 | — | — |
| 2026-08-20 | $4.87 | $6.06 | 8,600 | $4.92 | 25 |
| 2026-08-19 | $4.95 | $6.16 | 4,400 | $4.95 | 100 |
| 2026-08-18 | $4.90 | $6.10 | 3,400 | — | — |
| 2026-08-17 | $4.88 | $6.07 | 13,400 | $4.99 | 200 |
| 2026-08-14 | $4.90 | $6.10 | 7,600 | — | — |
| 2026-08-13 | $5.01 | $6.23 | 5,100 | — | — |
| 2026-08-12 | $5.10 | $6.35 | 9,500 | $5.13 | 1,034 |
| 2026-08-11 | $5.16 | $6.42 | 5,700 | — | — |
| 2026-08-10 | $5.10 | $6.35 | 7,500 | $5.24 | 6 |
| 2026-08-07 | $5.12 | $6.37 | 500 | — | — |
| 2026-08-06 | $5.15 | $6.41 | 8,800 | — | — |
| 2026-08-05 | $5.20 | $6.47 | 4,700 | $5.18 | 15 |
| 2026-08-04 | $5.02 | $6.25 | 22,200 | $4.95 | 200 |
| 2026-08-03 | $4.95 | $6.16 | 1,500 | — | — |
| 2026-07-31 | $4.96 | $6.17 | 4,700 | — | — |
| 2026-07-30 | $4.99 | $6.21 | 3,500 | — | — |
| 2026-07-29 | $5.17 | $6.43 | 1,400 | — | — |
| 2026-07-28 | $5.24 | $6.52 | 5,800 | — | — |
| 2026-07-27 | $5.06 | $6.30 | 8,000 | — | — |
| 2026-07-24 | $5.10 | $6.35 | 200 | — | — |
| 2026-07-23 | $5.15 | $6.41 | 4,800 | $5.23 | 1 |
| 2026-07-22 | $5.30 | $6.60 | 1,500 | — | — |
| 2026-07-21 | $5.20 | $6.47 | 9,500 | — | — |
| 2026-07-20 | $5.11 | $6.36 | 7,300 | — | — |
| 2026-07-17 | $5.09 | $6.33 | 5,200 | — | — |
| 2026-07-16 | $5.01 | $6.23 | 3,300 | — | — |
| 2026-07-15 | $5.10 | $6.35 | 600 | — | — |
| 2026-07-14 | $4.95 | $6.16 | 1,400 | — | — |
| 2026-07-13 | $4.96 | $6.17 | 1,400 | — | — |
| 2026-07-10 | $4.99 | $6.21 | 32,200 | — | — |
| 2026-07-09 | $5.00 | $6.22 | 3,000 | — | — |
| 2026-07-08 | $4.93 | $6.14 | 40,300 | — | — |
| 2026-07-07 | $4.94 | $6.15 | 700 | — | — |
| 2026-07-06 | $4.87 | $6.06 | 26,200 | — | — |
| 2026-07-02 | $4.83 | $6.01 | 2,100 | — | — |
| 2026-07-01 | $4.74 | $5.89 | 7,900 | — | — |
| 2026-06-30 | $4.83 | $6.01 | 18,700 | — | — |
| 2026-06-29 | $4.77 | $5.94 | 9,600 | — | — |
| 2026-06-26 | $4.65 | $5.79 | 13,200 | — | — |
| 2026-06-25 | $4.56 | $5.67 | 11,600 | — | — |
| 2026-06-24 | $4.65 | $5.79 | 4,600 | — | — |
| 2026-06-23 | $4.62 | $5.75 | 8,300 | — | — |
| 2026-06-22 | $4.62 | $5.75 | 21,700 | — | — |
| 2026-06-18 | $4.89 | $6.09 | 59,900 | — | — |
| 2026-06-17 | $4.75 | $5.91 | 4,600 | — | — |
| 2026-06-16 | $4.65 | $5.79 | 35,400 | — | — |
| 2026-06-15 | $4.88 | $6.07 | 23,500 | — | — |
| 2026-06-12 | $4.56 | $5.67 | 48,400 | — | — |
| 2026-06-11 | $4.81 | $5.99 | 34,200 | — | — |
| 2026-06-10 | $5.10 | $6.35 | 4,500 | — | — |
| 2026-06-09 | $5.15 | $6.41 | 15,500 | — | — |
| 2026-06-08 | $5.30 | $6.60 | 8,400 | — | — |
| 2026-06-05 | $5.30 | $6.60 | 20,600 | — | — |
| 2026-06-04 | $5.61 | $6.98 | 3,600 | — | — |
| 2026-06-03 | $5.51 | $6.86 | 24,800 | — | — |
| 2026-06-02 | $5.64 | $7.02 | 29,200 | — | — |
| 2026-06-01 | $5.91 | $7.36 | 4,900 | — | — |
| 2026-05-29 | $5.91 | $7.36 | 13,500 | — | — |
| 2026-05-28 | $6.09 | $7.58 | 13,700 | — | — |
| 2026-05-27 | $6.11 | $7.60 | 4,400 | — | — |
| 2026-05-26 | $6.16 | $7.67 | 7,900 | — | — |
| 2026-05-22 | $6.20 | $7.72 | 22,000 | — | — |
| 2026-05-21 | $6.27 | $7.80 | 21,700 | — | — |
| 2026-05-20 | $6.11 | $7.60 | 9,300 | — | — |
| 2026-05-19 | $6.05 | $7.53 | 2,300 | — | — |
| 2026-05-18 | $6.14 | $7.64 | 11,700 | — | — |
| 2026-05-15 | $6.17 | $7.68 | 13,500 | — | — |
| 2026-05-14 | $6.24 | $7.77 | 5,000 | — | — |
| 2026-05-13 | $6.19 | $7.70 | 13,400 | — | — |
| 2026-05-12 | $5.94 | $7.39 | 20,600 | — | — |
| 2026-05-11 | $5.71 | $7.11 | 22,000 | — | — |
| 2026-05-08 | $6.05 | $7.53 | 19,900 | — | — |
| 2026-05-07 | $6.08 | $7.57 | 18,600 | — | — |
| 2026-05-06 | $6.04 | $7.52 | 33,700 | — | — |
| 2026-05-05 | $6.17 | $7.68 | 7,200 | — | — |
| 2026-05-04 | $6.31 | $7.85 | 102,200 | — | — |
| 2026-05-01 | $7.11 | $7.36 | 99,100 | — | — |
| 2026-04-30 | $7.37 | $7.63 | 35,000 | — | — |
| 2026-04-29 | $6.99 | $7.23 | 26,100 | — | — |
| 2026-04-28 | $6.93 | $7.17 | 22,300 | — | — |
| 2026-04-27 | $6.98 | $7.22 | 25,300 | — | — |
| 2026-04-24 | $7.01 | $7.26 | 44,900 | — | — |
| 2026-04-23 | $6.70 | $6.93 | 120,400 | — | — |
| 2026-04-22 | $6.00 | $6.21 | 322,600 | — | — |
| 2026-04-21 | $6.51 | $6.74 | 23,560 | — | — |
| 2026-04-20 | $6.90 | $7.14 | 20,220 | — | — |
| 2026-04-17 | $7.22 | $7.47 | 11,460 | — | — |
| 2026-04-16 | $7.14 | $7.39 | 9,570 | — | — |
| 2026-04-15 | $7.40 | $7.66 | 8,850 | — | — |
| 2026-04-14 | $7.29 | $7.55 | 6,590 | — | — |
| 2026-04-13 | $7.30 | $7.56 | 14,400 | — | — |
| 2026-04-10 | $7.14 | $7.39 | 3,200 | — | — |
| 2026-04-09 | $7.08 | $7.33 | 3,890 | — | — |
| 2026-04-08 | $7.05 | $7.30 | 21,100 | — | — |
| 2026-04-07 | $6.30 | $6.52 | 12,050 | — | — |
| 2026-04-06 | $7.29 | $7.55 | 2,030 | — | — |
| 2026-04-02 | $7.33 | $7.59 | 17,720 | — | — |
| 2026-04-01 | $7.63 | $7.90 | 14,510 | — | — |
| 2026-03-31 | $7.70 | $7.97 | 18,060 | — | — |
| 2026-03-30 | $7.80 | $8.07 | 27,980 | — | — |
| 2026-03-27 | $7.70 | $7.97 | 10,760 | — | — |
| 2026-03-26 | $7.43 | $7.69 | 10,860 | — | — |
| 2026-03-25 | $7.70 | $7.97 | 18,060 | — | — |
| 2026-03-24 | $7.16 | $7.41 | 12,400 | — | — |
| 2026-03-23 | $6.87 | $7.11 | 18,480 | — | — |
| 2026-03-20 | $7.25 | $7.50 | 25,690 | — | — |
| 2026-03-19 | $7.01 | $7.26 | 4,380 | — | — |
| 2026-03-18 | $7.05 | $7.30 | 8,060 | — | — |
| 2026-03-17 | $6.85 | $7.09 | 11,880 | — | — |
| 2026-03-16 | $6.50 | $6.73 | 12,030 | — | — |
| 2026-03-13 | $6.91 | $7.15 | 4,770 | — | — |
| 2026-03-12 | $6.95 | $7.19 | 2,580 | — | — |
| 2026-03-11 | $7.01 | $7.26 | 6,670 | — | — |
| 2026-03-10 | $6.90 | $7.14 | 13,570 | — | — |
| 2026-03-09 | $7.12 | $7.37 | 8,070 | — | — |
| 2026-03-06 | $7.60 | $7.87 | 15,830 | — | — |
| 2026-03-05 | $7.40 | $7.66 | 58,830 | — | — |
| 2026-03-04 | $6.80 | $7.04 | 2,330 | — | — |
| 2026-03-03 | $6.60 | $6.83 | 5,240 | — | — |
| 2026-03-02 | $6.68 | $6.91 | 3,890 | — | — |
| 2026-02-27 | $6.80 | $7.04 | 2,780 | — | — |
| 2026-02-26 | $6.40 | $6.62 | 21,370 | — | — |
| 2026-02-25 | $7.30 | $7.56 | 15,100 | — | — |
| 2026-02-24 | $7.22 | $7.47 | 18,650 | — | — |
| 2026-02-23 | $6.38 | $6.60 | 2,590 | — | — |
| 2026-02-20 | $6.63 | $6.86 | 15,960 | — | — |
| 2026-02-19 | $6.14 | $6.35 | 33,340 | — | — |
| 2026-02-18 | $5.71 | $5.91 | 14,230 | — | — |
| 2026-02-17 | $5.80 | $6.00 | 16,440 | — | — |
| 2026-02-13 | $6.19 | $6.41 | 10,390 | — | — |
| 2026-02-12 | $6.23 | $6.45 | 5,750 | — | — |
| 2026-02-11 | $6.30 | $6.52 | 3,700 | — | — |
| 2026-02-10 | $6.23 | $6.45 | 17,510 | — | — |
| 2026-02-09 | $6.31 | $6.53 | 6,990 | — | — |
| 2026-02-06 | $6.23 | $6.45 | 3,960 | — | — |
| 2026-02-05 | $6.20 | $6.42 | 9,880 | — | — |
| 2026-02-04 | $6.40 | $6.62 | 11,990 | — | — |
| 2026-02-03 | $6.50 | $6.73 | 6,990 | — | — |
| 2026-02-02 | $6.61 | $6.84 | 10,730 | — | — |
| 2026-01-30 | $6.67 | $6.90 | 9,560 | — | — |
| 2026-01-29 | $6.62 | $6.85 | 6,040 | — | — |
| 2026-01-28 | $6.70 | $6.93 | 17,110 | — | — |
| 2026-01-27 | $6.70 | $6.93 | 5,640 | — | — |
| 2026-01-26 | $6.60 | $6.83 | 20,020 | — | — |
| 2026-01-23 | $6.90 | $7.14 | 5,020 | — | — |
| 2026-01-22 | $6.81 | $7.05 | 2,820 | — | — |
| 2026-01-21 | $6.82 | $7.06 | 4,760 | — | — |
| 2026-01-20 | $6.70 | $6.93 | 6,970 | — | — |
| 2026-01-16 | $6.70 | $6.93 | 7,240 | — | — |
| 2026-01-15 | $6.72 | $6.96 | 16,190 | — | — |
| 2026-01-14 | $6.70 | $6.93 | 13,650 | — | — |
| 2026-01-13 | $6.70 | $6.93 | 6,210 | — | — |
| 2026-01-12 | $7.00 | $7.24 | 7,830 | — | — |
| 2026-01-09 | $7.00 | $7.24 | 10,430 | — | — |
| 2026-01-08 | $7.10 | $7.35 | 4,300 | — | — |
| 2026-01-07 | $7.00 | $7.24 | 8,330 | — | — |
| 2026-01-06 | $7.20 | $7.45 | 6,380 | — | — |
| 2026-01-05 | $7.14 | $7.39 | 12,460 | — | — |
| 2026-01-02 | $7.10 | $7.35 | 25,690 | — | — |