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
- 2006-04-12 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 | — | — | — | $5.32 | 44,967 |
| 2026-09-03 | — | — | — | $5.57 | 39,651 |
| 2026-09-02 | — | — | — | $5.50 | 38,302 |
| 2026-09-01 | — | — | — | $5.41 | 40,195 |
| 2026-08-31 | — | — | — | $5.31 | 38,455 |
| 2026-08-28 | — | — | — | $5.49 | 36,431 |
| 2026-08-27 | $5.44 | $5.44 | 545,500 | $5.31 | 61,420 |
| 2026-08-26 | $5.35 | $5.35 | 928,400 | $5.42 | 57,068 |
| 2026-08-25 | $5.44 | $5.44 | 876,300 | $5.35 | 42,050 |
| 2026-08-24 | $5.33 | $5.33 | 774,300 | $5.34 | 47,646 |
| 2026-08-21 | $5.28 | $5.28 | 656,700 | $5.39 | 37,177 |
| 2026-08-20 | $5.38 | $5.38 | 915,700 | $5.48 | 58,310 |
| 2026-08-19 | $5.57 | $5.57 | 898,000 | $5.47 | 36,336 |
| 2026-08-18 | $5.44 | $5.44 | 996,100 | $5.25 | 66,328 |
| 2026-08-17 | $5.26 | $5.26 | 795,400 | $5.17 | 49,893 |
| 2026-08-14 | $5.22 | $5.22 | 964,700 | $5.02 | 74,107 |
| 2026-08-13 | $5.03 | $5.03 | 865,000 | $5.19 | 58,227 |
| 2026-08-12 | $5.19 | $5.19 | 1,076,300 | $4.98 | 58,751 |
| 2026-08-11 | $4.93 | $4.93 | 1,065,500 | $5.08 | 80,887 |
| 2026-08-10 | $5.02 | $5.02 | 2,000,600 | $4.97 | 105,601 |
| 2026-08-07 | $5.00 | $5.00 | 1,306,500 | $5.13 | 66,413 |
| 2026-08-06 | $5.12 | $5.12 | 2,339,400 | $4.60 | 144,500 |
| 2026-08-05 | $5.09 | $5.09 | 1,601,200 | $5.37 | 84,360 |
| 2026-08-04 | $5.33 | $5.33 | 727,300 | $5.26 | 52,743 |
| 2026-08-03 | $5.23 | $5.23 | 719,800 | $5.03 | 40,545 |
| 2026-07-31 | $5.10 | $5.10 | 540,600 | $5.11 | 17,743 |
| 2026-07-30 | $5.18 | $5.18 | 990,000 | $5.14 | 45,984 |
| 2026-07-29 | $5.05 | $5.05 | 778,600 | $5.15 | 26,084 |
| 2026-07-28 | $5.16 | $5.16 | 553,600 | $5.20 | 25,085 |
| 2026-07-27 | $5.22 | $5.22 | 856,600 | $5.29 | 42,458 |
| 2026-07-24 | $5.18 | $5.18 | 769,000 | $5.32 | 29,973 |
| 2026-07-23 | $5.36 | $5.36 | 883,800 | $5.34 | 45,188 |
| 2026-07-22 | $5.35 | $5.35 | 846,100 | $5.50 | 39,695 |
| 2026-07-21 | $5.48 | $5.48 | 734,400 | $5.30 | 26,415 |
| 2026-07-20 | $5.32 | $5.32 | 1,019,300 | $5.50 | 65,621 |
| 2026-07-17 | $5.44 | $5.44 | 888,600 | — | — |
| 2026-07-16 | $5.45 | $5.45 | 1,139,400 | — | — |
| 2026-07-15 | $5.85 | $5.85 | 591,600 | — | — |
| 2026-07-14 | $5.85 | $5.85 | 1,066,800 | — | — |
| 2026-07-13 | $6.00 | $6.00 | 1,168,600 | — | — |
| 2026-07-10 | $6.24 | $6.24 | 596,600 | — | — |
| 2026-07-09 | $6.38 | $6.38 | 647,800 | — | — |
| 2026-07-08 | $6.58 | $6.58 | 1,224,400 | — | — |
| 2026-07-07 | $6.39 | $6.39 | 775,400 | — | — |
| 2026-07-06 | $6.23 | $6.23 | 593,400 | — | — |
| 2026-07-02 | $6.21 | $6.21 | 858,700 | — | — |
| 2026-07-01 | $6.05 | $6.05 | 752,800 | — | — |
| 2026-06-30 | $6.12 | $6.12 | 658,400 | — | — |
| 2026-06-29 | $6.14 | $6.14 | 874,400 | — | — |
| 2026-06-26 | $6.01 | $6.01 | 1,526,400 | — | — |
| 2026-06-25 | $5.85 | $5.85 | 583,600 | — | — |
| 2026-06-24 | $5.90 | $5.90 | 821,900 | — | — |
| 2026-06-23 | $5.95 | $5.95 | 584,900 | — | — |
| 2026-06-22 | $6.00 | $6.00 | 879,400 | — | — |
| 2026-06-18 | $5.80 | $5.80 | 1,729,000 | — | — |
| 2026-06-17 | $5.96 | $5.96 | 853,400 | — | — |
| 2026-06-16 | $5.73 | $5.73 | 944,600 | — | — |
| 2026-06-15 | $5.88 | $5.88 | 1,131,000 | — | — |
| 2026-06-12 | $5.87 | $5.87 | 1,320,000 | — | — |
| 2026-06-11 | $6.10 | $6.10 | 991,900 | — | — |
| 2026-06-10 | $6.03 | $6.03 | 855,900 | — | — |
| 2026-06-09 | $6.12 | $6.12 | 825,700 | — | — |
| 2026-06-08 | $5.94 | $5.94 | 786,600 | — | — |
| 2026-06-05 | $6.03 | $6.03 | 714,400 | — | — |
| 2026-06-04 | $6.25 | $6.25 | 671,500 | — | — |
| 2026-06-03 | $6.09 | $6.09 | 813,000 | — | — |
| 2026-06-02 | $6.13 | $6.13 | 927,400 | — | — |
| 2026-06-01 | $6.37 | $6.37 | 940,700 | — | — |
| 2026-05-29 | $6.45 | $6.45 | 809,000 | — | — |
| 2026-05-28 | $6.64 | $6.64 | 1,186,000 | — | — |
| 2026-05-27 | $6.46 | $6.46 | 1,181,000 | — | — |
| 2026-05-26 | $6.22 | $6.22 | 884,500 | — | — |
| 2026-05-22 | $6.19 | $6.19 | 884,100 | — | — |
| 2026-05-21 | $6.21 | $6.21 | 748,700 | — | — |
| 2026-05-20 | $6.18 | $6.18 | 1,179,900 | — | — |
| 2026-05-19 | $5.99 | $5.99 | 804,000 | — | — |
| 2026-05-18 | $6.08 | $6.08 | 1,419,200 | — | — |
| 2026-05-15 | $6.28 | $6.28 | 1,106,100 | — | — |
| 2026-05-14 | $6.39 | $6.39 | 738,300 | — | — |
| 2026-05-13 | $6.43 | $6.43 | 1,121,600 | — | — |
| 2026-05-12 | $6.42 | $6.42 | 1,359,400 | — | — |
| 2026-05-11 | $6.27 | $6.27 | 1,297,600 | — | — |
| 2026-05-08 | $6.28 | $6.28 | 1,309,300 | — | — |
| 2026-05-07 | $6.39 | $6.39 | 2,250,800 | — | — |
| 2026-05-06 | $7.44 | $7.44 | 1,691,000 | — | — |
| 2026-05-05 | $7.39 | $7.39 | 895,600 | — | — |
| 2026-05-04 | $7.56 | $7.56 | 1,807,500 | — | — |
| 2026-05-01 | $7.00 | $7.00 | 842,000 | — | — |
| 2026-04-30 | $7.10 | $7.10 | 924,700 | — | — |
| 2026-04-29 | $7.05 | $7.05 | 1,079,300 | — | — |
| 2026-04-28 | $6.84 | $6.84 | 1,034,000 | — | — |
| 2026-04-27 | $6.79 | $6.79 | 1,426,600 | — | — |
| 2026-04-24 | $6.89 | $6.89 | 1,037,100 | — | — |
| 2026-04-23 | $6.69 | $6.69 | 1,334,400 | — | — |
| 2026-04-22 | $6.83 | $6.83 | 949,000 | — | — |
| 2026-04-21 | $6.78 | $6.78 | 1,048,000 | — | — |
| 2026-04-20 | $6.99 | $6.99 | 1,201,900 | — | — |
| 2026-04-17 | $7.27 | $7.27 | 1,062,300 | — | — |
| 2026-04-16 | $7.16 | $7.16 | 861,700 | — | — |
| 2026-04-15 | $7.27 | $7.27 | 862,200 | — | — |
| 2026-04-14 | $7.32 | $7.32 | 1,123,100 | — | — |
| 2026-04-13 | $7.16 | $7.16 | 1,016,600 | — | — |
| 2026-04-10 | $7.22 | $7.22 | 854,400 | — | — |
| 2026-04-09 | $7.33 | $7.33 | 1,095,200 | — | — |
| 2026-04-08 | $7.29 | $7.29 | 1,198,500 | — | — |
| 2026-04-07 | $7.45 | $7.45 | 1,414,400 | — | — |
| 2026-04-06 | $6.97 | $6.97 | 769,000 | — | — |
| 2026-04-02 | $7.00 | $7.00 | 919,700 | — | — |
| 2026-04-01 | $7.07 | $7.07 | 1,087,900 | — | — |
| 2026-03-31 | $6.91 | $6.91 | 1,463,000 | — | — |
| 2026-03-30 | $6.65 | $6.65 | 1,166,100 | — | — |
| 2026-03-27 | $6.91 | $6.91 | 1,235,000 | — | — |
| 2026-03-26 | $7.12 | $7.12 | 903,000 | — | — |
| 2026-03-25 | $7.25 | $7.25 | 1,257,700 | — | — |
| 2026-03-24 | $6.82 | $6.82 | 1,175,600 | — | — |
| 2026-03-23 | $7.00 | $7.00 | 2,785,200 | — | — |
| 2026-03-20 | $7.12 | $7.12 | 11,684,000 | — | — |
| 2026-03-19 | $8.57 | $8.57 | 1,069,100 | — | — |
| 2026-03-18 | $8.56 | $8.56 | 1,642,800 | — | — |
| 2026-03-17 | $8.60 | $8.60 | 1,482,000 | — | — |
| 2026-03-16 | $8.81 | $8.81 | 1,062,700 | — | — |
| 2026-03-13 | $8.81 | $8.81 | 1,588,900 | — | — |
| 2026-03-12 | $9.29 | $9.29 | 1,628,600 | — | — |
| 2026-03-11 | $9.29 | $9.29 | 2,125,200 | — | — |
| 2026-03-10 | $9.56 | $9.56 | 3,811,400 | — | — |
| 2026-03-09 | $8.68 | $8.68 | 2,222,200 | — | — |
| 2026-03-06 | $7.89 | $7.89 | 942,500 | — | — |
| 2026-03-05 | $7.91 | $7.91 | 970,100 | — | — |
| 2026-03-04 | $8.20 | $8.20 | 1,264,700 | — | — |
| 2026-03-03 | $7.84 | $7.84 | 1,754,700 | — | — |
| 2026-03-02 | $8.17 | $8.17 | 2,721,300 | — | — |
| 2026-02-27 | $8.91 | $8.91 | 2,616,100 | — | — |
| 2026-02-26 | $8.60 | $8.60 | 2,327,000 | — | — |
| 2026-02-25 | $8.28 | $8.28 | 3,854,300 | — | — |
| 2026-02-24 | $8.17 | $8.17 | 7,587,500 | — | — |
| 2026-02-23 | $8.15 | $8.15 | 48,055,000 | — | — |
| 2026-02-20 | $5.76 | $5.76 | 6,210,500 | — | — |
| 2026-02-19 | $6.10 | $6.10 | 1,291,100 | — | — |
| 2026-02-18 | $6.03 | $6.03 | 1,139,500 | — | — |
| 2026-02-17 | $6.20 | $6.20 | 1,763,700 | — | — |
| 2026-02-13 | $6.09 | $6.09 | 1,282,200 | — | — |
| 2026-02-12 | $6.12 | $6.12 | 3,439,800 | — | — |
| 2026-02-11 | $7.43 | $7.43 | 1,254,200 | — | — |
| 2026-02-10 | $7.42 | $7.42 | 707,400 | — | — |
| 2026-02-09 | $7.51 | $7.51 | 620,000 | — | — |
| 2026-02-06 | $7.57 | $7.57 | 1,089,800 | — | — |
| 2026-02-05 | $7.23 | $7.23 | 1,362,300 | — | — |
| 2026-02-04 | $7.60 | $7.60 | 1,036,200 | — | — |
| 2026-02-03 | $8.05 | $8.05 | 1,245,100 | — | — |
| 2026-02-02 | $7.74 | $7.74 | 956,700 | — | — |
| 2026-01-30 | $7.54 | $7.54 | 780,600 | — | — |
| 2026-01-29 | $7.78 | $7.78 | 696,300 | — | — |
| 2026-01-28 | $7.69 | $7.69 | 941,400 | — | — |
| 2026-01-27 | $8.02 | $8.02 | 695,400 | — | — |
| 2026-01-26 | $7.78 | $7.78 | 700,900 | — | — |
| 2026-01-23 | $8.01 | $8.01 | 484,200 | — | — |
| 2026-01-22 | $8.10 | $8.10 | 704,500 | — | — |
| 2026-01-21 | $7.93 | $7.93 | 957,700 | — | — |
| 2026-01-20 | $7.71 | $7.71 | 1,146,100 | — | — |
| 2026-01-16 | $7.47 | $7.47 | 864,600 | — | — |
| 2026-01-15 | $7.45 | $7.45 | 884,900 | — | — |
| 2026-01-14 | $7.70 | $7.70 | 905,400 | — | — |
| 2026-01-13 | $7.44 | $7.44 | 867,000 | — | — |
| 2026-01-12 | $7.41 | $7.41 | 1,215,700 | — | — |
| 2026-01-09 | $7.33 | $7.33 | 1,263,500 | — | — |
| 2026-01-08 | $7.34 | $7.34 | 3,675,000 | — | — |
| 2026-01-07 | $8.54 | $8.54 | 1,813,300 | — | — |
| 2026-01-06 | $8.13 | $8.13 | 2,113,800 | — | — |
| 2026-01-05 | $7.87 | $7.87 | 3,011,000 | — | — |
| 2026-01-02 | $8.25 | $8.25 | 4,941,000 | — | — |