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
- 2014-03-06 to 2026-09-04
- 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 |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $5.38 | 19,491 |
| 2026-09-03 | — | — | — | $5.40 | 12,922 |
| 2026-09-02 | — | — | — | $5.35 | 15,949 |
| 2026-09-01 | — | — | — | $5.43 | 8,827 |
| 2026-08-31 | — | — | — | $5.44 | 5,326 |
| 2026-08-28 | — | — | — | $5.37 | 12,171 |
| 2026-08-27 | $5.34 | $25.28 | 135,500 | $5.36 | 9,637 |
| 2026-08-26 | $5.32 | $25.19 | 64,900 | $5.33 | 3,615 |
| 2026-08-25 | $5.34 | $25.28 | 81,000 | $5.34 | 6,498 |
| 2026-08-24 | $5.32 | $25.19 | 159,400 | $5.33 | 16,803 |
| 2026-08-21 | $5.32 | $25.19 | 83,700 | $5.38 | 6,162 |
| 2026-08-20 | $5.38 | $25.47 | 189,600 | $5.51 | 11,199 |
| 2026-08-19 | $5.49 | $25.99 | 170,100 | $5.47 | 10,477 |
| 2026-08-18 | $5.50 | $26.04 | 215,000 | $5.47 | 15,306 |
| 2026-08-17 | $5.49 | $25.99 | 284,400 | $5.44 | 25,256 |
| 2026-08-14 | $5.45 | $25.80 | 137,800 | $5.43 | 4,204 |
| 2026-08-13 | $5.45 | $25.80 | 253,700 | $5.35 | 10,248 |
| 2026-08-12 | $5.41 | $25.61 | 194,100 | $5.28 | 5,636 |
| 2026-08-11 | $5.28 | $25.00 | 119,400 | $5.24 | 3,586 |
| 2026-08-10 | $5.22 | $24.71 | 160,400 | $5.13 | 5,303 |
| 2026-08-07 | $5.20 | $24.62 | 344,000 | $5.22 | 27,495 |
| 2026-08-06 | $5.23 | $24.76 | 658,200 | $4.88 | 24,206 |
| 2026-08-05 | $4.62 | $21.87 | 255,000 | $4.69 | 8,475 |
| 2026-08-04 | $4.75 | $22.49 | 161,600 | $4.65 | 8,972 |
| 2026-08-03 | $4.66 | $22.06 | 167,100 | $4.56 | 8,762 |
| 2026-07-31 | $4.52 | $21.40 | 197,900 | $4.63 | 10,017 |
| 2026-07-30 | $4.55 | $21.54 | 137,400 | $4.53 | 7,604 |
| 2026-07-29 | $4.53 | $21.45 | 188,800 | $4.55 | 7,876 |
| 2026-07-28 | $4.56 | $21.59 | 291,200 | $4.56 | 17,532 |
| 2026-07-27 | $4.49 | $21.26 | 196,400 | $4.48 | 9,509 |
| 2026-07-24 | $4.44 | $21.02 | 109,100 | $4.40 | 4,993 |
| 2026-07-23 | $4.42 | $20.93 | 267,000 | $4.52 | 8,262 |
| 2026-07-22 | $4.58 | $21.68 | 120,700 | $4.65 | 4,545 |
| 2026-07-21 | $4.68 | $22.16 | 195,200 | $4.61 | 7,988 |
| 2026-07-20 | $4.56 | $21.59 | 236,900 | $4.73 | 8,359 |
| 2026-07-17 | $4.73 | $22.39 | 149,900 | — | — |
| 2026-07-16 | $4.81 | $22.77 | 164,200 | — | — |
| 2026-07-15 | $4.74 | $22.44 | 198,200 | — | — |
| 2026-07-14 | $4.69 | $22.20 | 284,800 | — | — |
| 2026-07-13 | $4.61 | $21.83 | 289,300 | — | — |
| 2026-07-10 | $4.72 | $22.35 | 206,500 | — | — |
| 2026-07-09 | $4.63 | $21.92 | 580,700 | — | — |
| 2026-07-08 | $4.71 | $22.30 | 235,800 | — | — |
| 2026-07-07 | $4.75 | $22.49 | 193,500 | — | — |
| 2026-07-06 | $4.79 | $22.68 | 460,200 | — | — |
| 2026-07-02 | $4.92 | $23.29 | 171,000 | — | — |
| 2026-07-01 | $5.07 | $24.00 | 183,000 | — | — |
| 2026-06-30 | $4.91 | $23.25 | 365,500 | — | — |
| 2026-06-29 | $4.83 | $22.87 | 533,200 | — | — |
| 2026-06-26 | $4.70 | $22.25 | 171,500 | — | — |
| 2026-06-25 | $4.59 | $21.73 | 310,400 | — | — |
| 2026-06-24 | $4.63 | $21.92 | 504,800 | — | — |
| 2026-06-23 | $4.72 | $22.35 | 563,900 | — | — |
| 2026-06-22 | $4.76 | $22.54 | 446,200 | — | — |
| 2026-06-18 | $5.00 | $23.67 | 140,500 | — | — |
| 2026-06-17 | $4.95 | $23.43 | 368,000 | — | — |
| 2026-06-16 | $5.13 | $24.29 | 658,700 | — | — |
| 2026-06-15 | $5.39 | $24.43 | 779,200 | — | — |
| 2026-06-12 | $5.57 | $25.24 | 227,000 | — | — |
| 2026-06-11 | $5.52 | $25.02 | 273,200 | — | — |
| 2026-06-10 | $5.56 | $25.20 | 185,100 | — | — |
| 2026-06-09 | $5.47 | $24.79 | 124,500 | — | — |
| 2026-06-08 | $5.43 | $24.61 | 194,600 | — | — |
| 2026-06-05 | $5.37 | $24.34 | 139,400 | — | — |
| 2026-06-04 | $5.49 | $24.88 | 161,100 | — | — |
| 2026-06-03 | $5.38 | $24.38 | 346,000 | — | — |
| 2026-06-02 | $5.54 | $25.11 | 232,800 | — | — |
| 2026-06-01 | $5.56 | $25.20 | 192,400 | — | — |
| 2026-05-29 | $5.52 | $25.02 | 264,900 | — | — |
| 2026-05-28 | $5.55 | $25.15 | 238,400 | — | — |
| 2026-05-27 | $5.67 | $25.70 | 111,400 | — | — |
| 2026-05-26 | $5.65 | $25.61 | 368,000 | — | — |
| 2026-05-22 | $5.54 | $25.11 | 193,500 | — | — |
| 2026-05-21 | $5.53 | $25.06 | 267,100 | — | — |
| 2026-05-20 | $5.70 | $25.83 | 172,100 | — | — |
| 2026-05-19 | $5.63 | $25.52 | 149,400 | — | — |
| 2026-05-18 | $5.78 | $26.20 | 560,700 | — | — |
| 2026-05-15 | $5.85 | $26.51 | 282,100 | — | — |
| 2026-05-14 | $5.84 | $26.47 | 255,400 | — | — |
| 2026-05-13 | $5.76 | $26.11 | 263,900 | — | — |
| 2026-05-12 | $5.75 | $26.06 | 379,300 | — | — |
| 2026-05-11 | $5.62 | $25.47 | 225,700 | — | — |
| 2026-05-08 | $5.77 | $26.15 | 209,300 | — | — |
| 2026-05-07 | $5.98 | $27.10 | 600,800 | — | — |
| 2026-05-06 | $5.59 | $25.34 | 611,600 | — | — |
| 2026-05-05 | $5.48 | $24.84 | 215,100 | — | — |
| 2026-05-04 | $5.61 | $25.43 | 331,300 | — | — |
| 2026-05-01 | $5.56 | $25.20 | 228,200 | — | — |
| 2026-04-30 | $5.47 | $24.79 | 235,900 | — | — |
| 2026-04-29 | $5.21 | $23.61 | 191,400 | — | — |
| 2026-04-28 | $5.31 | $24.07 | 283,100 | — | — |
| 2026-04-27 | $5.12 | $23.21 | 414,500 | — | — |
| 2026-04-24 | $5.21 | $23.61 | 385,800 | — | — |
| 2026-04-23 | $5.17 | $23.43 | 192,700 | — | — |
| 2026-04-22 | $5.38 | $24.38 | 266,400 | — | — |
| 2026-04-21 | $5.36 | $24.29 | 226,600 | — | — |
| 2026-04-20 | $5.57 | $25.24 | 313,500 | — | — |
| 2026-04-17 | $5.65 | $25.61 | 484,000 | — | — |
| 2026-04-16 | $5.40 | $24.47 | 374,100 | — | — |
| 2026-04-15 | $5.35 | $24.25 | 462,500 | — | — |
| 2026-04-14 | $5.26 | $23.84 | 393,300 | — | — |
| 2026-04-13 | $5.19 | $23.52 | 383,200 | — | — |
| 2026-04-10 | $5.12 | $23.21 | 472,200 | — | — |
| 2026-04-09 | $5.12 | $23.21 | 565,100 | — | — |
| 2026-04-08 | $5.05 | $22.89 | 382,000 | — | — |
| 2026-04-07 | $5.09 | $23.07 | 584,800 | — | — |
| 2026-04-06 | $5.20 | $23.57 | 458,600 | — | — |
| 2026-04-02 | $5.09 | $23.07 | 540,700 | — | — |
| 2026-04-01 | $4.90 | $22.21 | 588,900 | — | — |
| 2026-03-31 | $4.99 | $22.62 | 860,500 | — | — |
| 2026-03-30 | $4.72 | $21.39 | 546,100 | — | — |
| 2026-03-27 | $4.50 | $20.40 | 500,500 | — | — |
| 2026-03-26 | $4.62 | $20.94 | 247,200 | — | — |
| 2026-03-25 | $4.62 | $20.94 | 612,800 | — | — |
| 2026-03-24 | $4.67 | $21.17 | 490,900 | — | — |
| 2026-03-23 | $4.83 | $21.89 | 612,200 | — | — |
| 2026-03-20 | $4.91 | $22.25 | 1,000,600 | — | — |
| 2026-03-19 | $5.20 | $23.57 | 602,700 | — | — |
| 2026-03-18 | $5.16 | $23.39 | 599,500 | — | — |
| 2026-03-17 | $5.29 | $23.98 | 1,068,600 | — | — |
| 2026-03-16 | $5.26 | $22.80 | 1,511,100 | — | — |
| 2026-03-13 | $5.09 | $22.06 | 678,100 | — | — |
| 2026-03-12 | $5.17 | $22.41 | 462,800 | — | — |
| 2026-03-11 | $5.25 | $22.75 | 568,500 | — | — |
| 2026-03-10 | $5.18 | $22.45 | 774,300 | — | — |
| 2026-03-09 | $5.26 | $22.80 | 624,600 | — | — |
| 2026-03-06 | $5.27 | $22.84 | 451,000 | — | — |
| 2026-03-05 | $5.36 | $23.23 | 778,100 | — | — |
| 2026-03-04 | $5.27 | $22.84 | 312,000 | — | — |
| 2026-03-03 | $5.32 | $23.06 | 275,200 | — | — |
| 2026-03-02 | $5.27 | $22.84 | 413,800 | — | — |
| 2026-02-27 | $5.19 | $22.49 | 1,066,000 | — | — |
| 2026-02-26 | $5.52 | $23.92 | 355,000 | — | — |
| 2026-02-25 | $5.59 | $24.23 | 292,600 | — | — |
| 2026-02-24 | $5.58 | $24.18 | 232,800 | — | — |
| 2026-02-23 | $5.51 | $23.88 | 267,200 | — | — |
| 2026-02-20 | $5.57 | $24.14 | 321,700 | — | — |
| 2026-02-19 | $5.64 | $24.44 | 284,400 | — | — |
| 2026-02-18 | $5.69 | $24.66 | 182,500 | — | — |
| 2026-02-17 | $5.62 | $24.36 | 248,200 | — | — |
| 2026-02-13 | $5.65 | $24.49 | 334,900 | — | — |
| 2026-02-12 | $5.73 | $24.83 | 462,800 | — | — |
| 2026-02-11 | $5.74 | $24.88 | 637,800 | — | — |
| 2026-02-10 | $5.57 | $24.14 | 530,400 | — | — |
| 2026-02-09 | $5.56 | $24.10 | 454,900 | — | — |
| 2026-02-06 | $5.73 | $24.83 | 472,800 | — | — |
| 2026-02-05 | $5.65 | $24.49 | 425,800 | — | — |
| 2026-02-04 | $5.89 | $25.53 | 431,900 | — | — |
| 2026-02-03 | $5.78 | $25.05 | 641,700 | — | — |
| 2026-02-02 | $5.89 | $25.53 | 353,700 | — | — |
| 2026-01-30 | $5.96 | $25.83 | 439,400 | — | — |
| 2026-01-29 | $6.14 | $26.61 | 399,900 | — | — |
| 2026-01-28 | $6.20 | $26.87 | 253,400 | — | — |
| 2026-01-27 | $6.34 | $27.48 | 326,600 | — | — |
| 2026-01-26 | $6.34 | $27.48 | 414,800 | — | — |
| 2026-01-23 | $6.43 | $27.87 | 292,500 | — | — |
| 2026-01-22 | $6.50 | $28.17 | 234,800 | — | — |
| 2026-01-21 | $6.60 | $28.61 | 326,900 | — | — |
| 2026-01-20 | $6.50 | $28.17 | 394,000 | — | — |
| 2026-01-16 | $6.58 | $28.52 | 259,300 | — | — |
| 2026-01-15 | $6.72 | $29.13 | 242,700 | — | — |
| 2026-01-14 | $6.65 | $28.82 | 297,800 | — | — |
| 2026-01-13 | $6.63 | $28.74 | 289,700 | — | — |
| 2026-01-12 | $6.56 | $28.43 | 288,800 | — | — |
| 2026-01-09 | $6.64 | $28.78 | 395,100 | — | — |
| 2026-01-08 | $6.54 | $28.35 | 345,500 | — | — |
| 2026-01-07 | $6.43 | $27.87 | 400,900 | — | — |
| 2026-01-06 | $6.60 | $28.61 | 307,800 | — | — |
| 2026-01-05 | $6.65 | $28.82 | 489,000 | — | — |
| 2026-01-02 | $6.64 | $28.78 | 449,500 | — | — |