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
- 2005-11-18 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 | — | — | — | $5.15 | 405,382 |
| 2026-09-03 | — | — | — | $5.22 | 396,562 |
| 2026-09-02 | — | — | — | $4.95 | 403,494 |
| 2026-09-01 | — | — | — | $4.94 | 535,263 |
| 2026-08-31 | — | — | — | $5.04 | 414,614 |
| 2026-08-28 | — | — | — | $5.12 | 365,586 |
| 2026-08-27 | $5.07 | $5.07 | 7,093,900 | $5.16 | 656,091 |
| 2026-08-26 | $5.15 | $5.15 | 5,309,400 | $5.19 | 407,536 |
| 2026-08-25 | $5.12 | $5.12 | 7,547,100 | $5.32 | 441,570 |
| 2026-08-24 | $5.37 | $5.37 | 5,926,400 | $5.43 | 310,800 |
| 2026-08-21 | $5.39 | $5.39 | 7,447,100 | $5.30 | 481,533 |
| 2026-08-20 | $5.30 | $5.30 | 8,337,700 | $5.13 | 552,164 |
| 2026-08-19 | $5.25 | $5.25 | 10,415,100 | $5.12 | 630,367 |
| 2026-08-18 | $5.07 | $5.07 | 8,734,000 | $5.30 | 641,848 |
| 2026-08-17 | $5.29 | $5.29 | 7,777,100 | $5.34 | 541,810 |
| 2026-08-14 | $5.36 | $5.36 | 7,109,500 | $5.36 | 590,128 |
| 2026-08-13 | $5.35 | $5.35 | 9,467,000 | $5.37 | 950,449 |
| 2026-08-12 | $5.26 | $5.26 | 9,501,300 | $5.33 | 839,971 |
| 2026-08-11 | $5.34 | $5.34 | 16,066,500 | $5.64 | 1,012,143 |
| 2026-08-10 | $5.87 | $5.87 | 18,466,900 | $6.03 | 1,278,875 |
| 2026-08-07 | $6.11 | $6.11 | 15,958,800 | $6.06 | 816,048 |
| 2026-08-06 | $6.40 | $6.40 | 12,269,400 | $6.73 | 865,212 |
| 2026-08-05 | $6.76 | $6.76 | 4,202,900 | $6.80 | 339,236 |
| 2026-08-04 | $6.84 | $6.84 | 6,038,400 | $6.71 | 491,621 |
| 2026-08-03 | $6.78 | $6.78 | 6,290,300 | $6.81 | 638,799 |
| 2026-07-31 | $6.65 | $6.65 | 6,320,500 | $6.85 | 585,976 |
| 2026-07-30 | $6.83 | $6.83 | 7,308,000 | $6.98 | 635,626 |
| 2026-07-29 | $7.06 | $7.06 | 7,246,600 | $7.03 | 517,617 |
| 2026-07-28 | $7.14 | $7.14 | 6,560,700 | $7.07 | 387,240 |
| 2026-07-27 | $7.08 | $7.08 | 8,380,000 | $7.18 | 555,037 |
| 2026-07-24 | $7.03 | $7.03 | 7,648,000 | $6.73 | 417,654 |
| 2026-07-23 | $6.74 | $6.74 | 10,023,200 | $7.07 | 713,604 |
| 2026-07-22 | $7.26 | $7.26 | 6,342,200 | $7.37 | 504,490 |
| 2026-07-21 | $7.37 | $7.37 | 6,453,600 | $7.28 | 500,036 |
| 2026-07-20 | $7.28 | $7.28 | 5,723,700 | $7.46 | 450,855 |
| 2026-07-17 | $7.43 | $7.43 | 7,467,400 | — | — |
| 2026-07-16 | $7.25 | $7.25 | 9,219,300 | — | — |
| 2026-07-15 | $6.85 | $6.85 | 14,136,400 | — | — |
| 2026-07-14 | $6.61 | $6.61 | 5,049,800 | — | — |
| 2026-07-13 | $6.75 | $6.75 | 6,557,200 | — | — |
| 2026-07-10 | $6.79 | $6.79 | 5,817,400 | — | — |
| 2026-07-09 | $6.59 | $6.59 | 5,136,000 | — | — |
| 2026-07-08 | $6.47 | $6.47 | 7,187,200 | — | — |
| 2026-07-07 | $6.74 | $6.74 | 6,554,900 | — | — |
| 2026-07-06 | $6.81 | $6.81 | 8,684,500 | — | — |
| 2026-07-02 | $6.63 | $6.63 | 7,689,300 | — | — |
| 2026-07-01 | $6.58 | $6.58 | 6,286,900 | — | — |
| 2026-06-30 | $6.39 | $6.39 | 9,941,800 | — | — |
| 2026-06-29 | $6.19 | $6.19 | 9,508,800 | — | — |
| 2026-06-26 | $6.30 | $6.30 | 40,244,800 | — | — |
| 2026-06-25 | $6.08 | $6.08 | 9,389,100 | — | — |
| 2026-06-24 | $6.06 | $6.06 | 10,460,100 | — | — |
| 2026-06-23 | $5.78 | $5.78 | 5,122,400 | — | — |
| 2026-06-22 | $5.91 | $5.91 | 5,529,700 | — | — |
| 2026-06-18 | $6.06 | $6.06 | 9,519,100 | — | — |
| 2026-06-17 | $5.70 | $5.70 | 9,201,100 | — | — |
| 2026-06-16 | $5.84 | $5.84 | 6,332,400 | — | — |
| 2026-06-15 | $6.02 | $6.02 | 7,438,200 | — | — |
| 2026-06-12 | $6.05 | $6.05 | 6,842,800 | — | — |
| 2026-06-11 | $6.01 | $6.01 | 5,360,000 | — | — |
| 2026-06-10 | $5.70 | $5.70 | 4,050,500 | — | — |
| 2026-06-09 | $5.78 | $5.78 | 6,998,700 | — | — |
| 2026-06-08 | $5.67 | $5.67 | 5,051,200 | — | — |
| 2026-06-05 | $5.56 | $5.56 | 5,588,700 | — | — |
| 2026-06-04 | $5.58 | $5.58 | 8,167,600 | — | — |
| 2026-06-03 | $5.45 | $5.45 | 5,503,500 | — | — |
| 2026-06-02 | $5.43 | $5.43 | 7,057,100 | — | — |
| 2026-06-01 | $5.54 | $5.54 | 8,324,000 | — | — |
| 2026-05-29 | $5.87 | $5.87 | 7,739,000 | — | — |
| 2026-05-28 | $5.99 | $5.99 | 8,118,800 | — | — |
| 2026-05-27 | $5.78 | $5.78 | 9,741,500 | — | — |
| 2026-05-26 | $5.66 | $5.66 | 6,044,400 | — | — |
| 2026-05-22 | $5.50 | $5.50 | 6,996,500 | — | — |
| 2026-05-21 | $5.32 | $5.32 | 7,324,700 | — | — |
| 2026-05-20 | $5.15 | $5.15 | 9,882,500 | — | — |
| 2026-05-19 | $5.14 | $5.14 | 10,606,700 | — | — |
| 2026-05-18 | $5.02 | $5.02 | 9,932,800 | — | — |
| 2026-05-15 | $5.12 | $5.12 | 12,028,800 | — | — |
| 2026-05-14 | $5.10 | $5.10 | 10,678,100 | — | — |
| 2026-05-13 | $5.11 | $5.11 | 14,934,700 | — | — |
| 2026-05-12 | $5.03 | $5.03 | 33,434,400 | — | — |
| 2026-05-11 | $6.06 | $6.06 | 13,921,400 | — | — |
| 2026-05-08 | $6.43 | $6.43 | 7,103,100 | — | — |
| 2026-05-07 | $6.39 | $6.39 | 6,670,300 | — | — |
| 2026-05-06 | $6.46 | $6.46 | 4,752,600 | — | — |
| 2026-05-05 | $6.27 | $6.27 | 5,189,500 | — | — |
| 2026-05-04 | $6.08 | $6.08 | 5,574,600 | — | — |
| 2026-05-01 | $6.29 | $6.29 | 5,895,200 | — | — |
| 2026-04-30 | $6.29 | $6.29 | 9,332,600 | — | — |
| 2026-04-29 | $6.17 | $6.17 | 7,032,200 | — | — |
| 2026-04-28 | $6.40 | $6.40 | 6,640,600 | — | — |
| 2026-04-27 | $6.42 | $6.42 | 6,627,300 | — | — |
| 2026-04-24 | $6.20 | $6.20 | 7,263,900 | — | — |
| 2026-04-23 | $6.38 | $6.38 | 5,940,900 | — | — |
| 2026-04-22 | $6.32 | $6.32 | 7,421,100 | — | — |
| 2026-04-21 | $6.73 | $6.73 | 7,914,900 | — | — |
| 2026-04-20 | $6.61 | $6.61 | 6,117,900 | — | — |
| 2026-04-17 | $6.49 | $6.49 | 9,082,800 | — | — |
| 2026-04-16 | $6.26 | $6.26 | 7,134,800 | — | — |
| 2026-04-15 | $6.33 | $6.33 | 5,867,600 | — | — |
| 2026-04-14 | $6.31 | $6.31 | 5,824,900 | — | — |
| 2026-04-13 | $6.14 | $6.14 | 5,673,200 | — | — |
| 2026-04-10 | $6.12 | $6.12 | 5,108,200 | — | — |
| 2026-04-09 | $6.27 | $6.27 | 6,473,200 | — | — |
| 2026-04-08 | $5.99 | $5.99 | 9,289,400 | — | — |
| 2026-04-07 | $5.88 | $5.88 | 4,780,300 | — | — |
| 2026-04-06 | $5.90 | $5.90 | 6,197,700 | — | — |
| 2026-04-02 | $5.62 | $5.62 | 8,670,100 | — | — |
| 2026-04-01 | $5.75 | $5.75 | 8,753,200 | — | — |
| 2026-03-31 | $5.91 | $5.91 | 7,909,100 | — | — |
| 2026-03-30 | $5.66 | $5.66 | 8,003,800 | — | — |
| 2026-03-27 | $5.74 | $5.74 | 9,467,500 | — | — |
| 2026-03-26 | $5.89 | $5.89 | 7,546,100 | — | — |
| 2026-03-25 | $5.98 | $5.98 | 5,390,800 | — | — |
| 2026-03-24 | $6.04 | $6.04 | 5,289,600 | — | — |
| 2026-03-23 | $6.15 | $6.15 | 7,805,000 | — | — |
| 2026-03-20 | $5.85 | $5.85 | 9,735,800 | — | — |
| 2026-03-19 | $6.11 | $6.11 | 11,421,300 | — | — |
| 2026-03-18 | $6.12 | $6.12 | 5,782,600 | — | — |
| 2026-03-17 | $6.25 | $6.25 | 11,404,000 | — | — |
| 2026-03-16 | $6.35 | $6.35 | 6,744,900 | — | — |
| 2026-03-13 | $6.49 | $6.49 | 11,346,700 | — | — |
| 2026-03-12 | $6.54 | $6.54 | 22,876,300 | — | — |
| 2026-03-11 | $6.52 | $6.52 | 12,391,900 | — | — |
| 2026-03-10 | $6.68 | $6.68 | 19,178,200 | — | — |
| 2026-03-09 | $6.48 | $6.48 | 15,332,200 | — | — |
| 2026-03-06 | $6.59 | $6.59 | 9,876,800 | — | — |
| 2026-03-05 | $6.72 | $6.72 | 9,261,300 | — | — |
| 2026-03-04 | $6.82 | $6.82 | 14,093,900 | — | — |
| 2026-03-03 | $7.12 | $7.12 | 12,175,500 | — | — |
| 2026-03-02 | $7.23 | $7.23 | 7,629,000 | — | — |
| 2026-02-27 | $7.42 | $7.42 | 6,939,700 | — | — |
| 2026-02-26 | $7.62 | $7.62 | 5,868,100 | — | — |
| 2026-02-25 | $7.59 | $7.59 | 6,782,300 | — | — |
| 2026-02-24 | $7.75 | $7.75 | 6,917,700 | — | — |
| 2026-02-23 | $7.62 | $7.62 | 8,414,500 | — | — |
| 2026-02-20 | $8.14 | $8.14 | 9,181,900 | — | — |
| 2026-02-19 | $7.71 | $7.71 | 6,619,700 | — | — |
| 2026-02-18 | $7.86 | $7.86 | 9,245,900 | — | — |
| 2026-02-17 | $7.72 | $7.72 | 12,834,600 | — | — |
| 2026-02-13 | $7.19 | $7.19 | 8,025,200 | — | — |
| 2026-02-12 | $7.03 | $7.03 | 11,514,700 | — | — |
| 2026-02-11 | $6.98 | $6.98 | 11,420,500 | — | — |
| 2026-02-10 | $7.09 | $7.09 | 17,972,300 | — | — |
| 2026-02-09 | $7.86 | $7.86 | 17,591,500 | — | — |
| 2026-02-06 | $7.56 | $7.56 | 28,241,300 | — | — |
| 2026-02-05 | $6.28 | $6.28 | 14,997,300 | — | — |
| 2026-02-04 | $6.61 | $6.61 | 13,435,200 | — | — |
| 2026-02-03 | $6.24 | $6.24 | 11,588,100 | — | — |
| 2026-02-02 | $6.17 | $6.17 | 10,455,700 | — | — |
| 2026-01-30 | $6.17 | $6.17 | 10,287,900 | — | — |
| 2026-01-29 | $6.05 | $6.05 | 9,683,000 | — | — |
| 2026-01-28 | $6.07 | $6.07 | 11,561,300 | — | — |
| 2026-01-27 | $6.33 | $6.33 | 12,463,800 | — | — |
| 2026-01-26 | $6.32 | $6.32 | 9,452,200 | — | — |
| 2026-01-23 | $6.35 | $6.35 | 8,159,800 | — | — |
| 2026-01-22 | $6.34 | $6.34 | 16,044,300 | — | — |
| 2026-01-21 | $6.18 | $6.18 | 17,220,800 | — | — |
| 2026-01-20 | $5.74 | $5.74 | 16,082,400 | — | — |
| 2026-01-16 | $5.78 | $5.78 | 9,372,300 | — | — |
| 2026-01-15 | $5.76 | $5.76 | 8,576,700 | — | — |
| 2026-01-14 | $5.80 | $5.80 | 10,948,200 | — | — |
| 2026-01-13 | $5.61 | $5.61 | 9,535,700 | — | — |
| 2026-01-12 | $5.59 | $5.59 | 9,113,000 | — | — |
| 2026-01-09 | $5.64 | $5.64 | 15,104,800 | — | — |
| 2026-01-08 | $6.00 | $6.00 | 16,472,300 | — | — |
| 2026-01-07 | $5.72 | $5.72 | 19,901,300 | — | — |
| 2026-01-06 | $5.69 | $5.69 | 26,654,200 | — | — |
| 2026-01-05 | $5.42 | $5.42 | 13,001,900 | — | — |
| 2026-01-02 | $5.29 | $5.29 | 14,580,100 | — | — |