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
- 2014-06-24 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 | — | — | — | $4.90 | 15,384 |
| 2026-09-03 | — | — | — | $4.91 | 22,309 |
| 2026-09-02 | — | — | — | $4.84 | 22,688 |
| 2026-09-01 | — | — | — | $4.92 | 21,411 |
| 2026-08-31 | — | — | — | $5.09 | 17,596 |
| 2026-08-28 | — | — | — | $5.10 | 17,670 |
| 2026-08-27 | $5.01 | $5.01 | 264,400 | $5.10 | 18,453 |
| 2026-08-26 | $5.02 | $5.02 | 161,400 | $5.07 | 14,487 |
| 2026-08-25 | $5.06 | $5.06 | 234,900 | $4.96 | 19,688 |
| 2026-08-24 | $4.96 | $4.96 | 192,100 | $5.01 | 17,947 |
| 2026-08-21 | $5.12 | $5.12 | 154,600 | $5.06 | 18,192 |
| 2026-08-20 | $5.04 | $5.04 | 241,800 | $4.96 | 33,269 |
| 2026-08-19 | $5.00 | $5.00 | 255,400 | $4.93 | 31,433 |
| 2026-08-18 | $4.89 | $4.89 | 235,900 | $4.98 | 22,712 |
| 2026-08-17 | $4.97 | $4.97 | 288,100 | $5.19 | 24,041 |
| 2026-08-14 | $5.25 | $5.25 | 189,400 | $5.16 | 13,481 |
| 2026-08-13 | $5.15 | $5.15 | 286,200 | $5.03 | 16,465 |
| 2026-08-12 | $4.97 | $4.97 | 338,500 | $5.09 | 30,202 |
| 2026-08-11 | $5.04 | $5.04 | 154,100 | $5.09 | 14,513 |
| 2026-08-10 | $5.05 | $5.05 | 282,400 | $5.17 | 29,896 |
| 2026-08-07 | $5.12 | $5.12 | 181,600 | $5.14 | 12,878 |
| 2026-08-06 | $5.06 | $5.06 | 145,500 | $5.09 | 12,395 |
| 2026-08-05 | $5.14 | $5.14 | 207,300 | $5.30 | 13,405 |
| 2026-08-04 | $5.35 | $5.35 | 228,800 | $5.49 | 9,408 |
| 2026-08-03 | $5.39 | $5.39 | 216,100 | $5.44 | 14,332 |
| 2026-07-31 | $5.34 | $5.34 | 425,100 | $5.60 | 22,506 |
| 2026-07-30 | $5.66 | $5.66 | 181,800 | $5.33 | 11,950 |
| 2026-07-29 | $5.23 | $5.23 | 254,700 | $5.21 | 17,266 |
| 2026-07-28 | $5.24 | $5.24 | 541,100 | $5.75 | 31,722 |
| 2026-07-27 | $5.79 | $5.79 | 322,800 | $5.60 | 18,095 |
| 2026-07-24 | $5.52 | $5.52 | 199,500 | $5.58 | 7,042 |
| 2026-07-23 | $5.56 | $5.56 | 162,800 | $5.65 | 10,551 |
| 2026-07-22 | $5.66 | $5.66 | 123,700 | $5.78 | 7,728 |
| 2026-07-21 | $5.82 | $5.82 | 198,300 | $5.90 | 8,631 |
| 2026-07-20 | $5.87 | $5.87 | 179,800 | $5.91 | 17,184 |
| 2026-07-17 | $5.77 | $5.77 | 207,000 | — | — |
| 2026-07-16 | $6.08 | $6.08 | 181,300 | — | — |
| 2026-07-15 | $5.95 | $5.95 | 139,000 | — | — |
| 2026-07-14 | $5.76 | $5.76 | 120,400 | — | — |
| 2026-07-13 | $5.68 | $5.68 | 170,400 | — | — |
| 2026-07-10 | $5.73 | $5.73 | 97,400 | — | — |
| 2026-07-09 | $5.84 | $5.84 | 149,200 | — | — |
| 2026-07-08 | $5.72 | $5.72 | 191,500 | — | — |
| 2026-07-07 | $5.60 | $5.60 | 177,300 | — | — |
| 2026-07-06 | $5.79 | $5.79 | 153,000 | — | — |
| 2026-07-02 | $5.64 | $5.64 | 191,000 | — | — |
| 2026-07-01 | $5.84 | $5.84 | 348,800 | — | — |
| 2026-06-30 | $5.60 | $5.60 | 243,400 | — | — |
| 2026-06-29 | $5.41 | $5.41 | 274,700 | — | — |
| 2026-06-26 | $5.36 | $5.36 | 629,200 | — | — |
| 2026-06-25 | $5.03 | $5.03 | 384,100 | — | — |
| 2026-06-24 | $4.86 | $4.86 | 306,100 | — | — |
| 2026-06-23 | $4.89 | $4.89 | 291,700 | — | — |
| 2026-06-22 | $5.08 | $5.08 | 246,300 | — | — |
| 2026-06-18 | $4.96 | $4.96 | 3,719,200 | — | — |
| 2026-06-17 | $4.98 | $4.98 | 1,003,200 | — | — |
| 2026-06-16 | $5.50 | $5.50 | 525,600 | — | — |
| 2026-06-15 | $5.32 | $5.32 | 528,800 | — | — |
| 2026-06-12 | $5.23 | $5.23 | 350,500 | — | — |
| 2026-06-11 | $5.17 | $5.17 | 370,900 | — | — |
| 2026-06-10 | $4.94 | $4.94 | 420,400 | — | — |
| 2026-06-09 | $4.91 | $4.91 | 636,700 | — | — |
| 2026-06-08 | $4.82 | $4.82 | 277,600 | — | — |
| 2026-06-05 | $4.66 | $4.66 | 374,500 | — | — |
| 2026-06-04 | $4.97 | $4.97 | 282,700 | — | — |
| 2026-06-03 | $4.98 | $4.98 | 447,700 | — | — |
| 2026-06-02 | $5.41 | $5.41 | 424,500 | — | — |
| 2026-06-01 | $5.98 | $5.98 | 364,200 | — | — |
| 2026-05-29 | $6.06 | $6.06 | 348,200 | — | — |
| 2026-05-28 | $5.93 | $5.93 | 509,000 | — | — |
| 2026-05-27 | $5.53 | $5.53 | 293,300 | — | — |
| 2026-05-26 | $5.74 | $5.74 | 254,100 | — | — |
| 2026-05-22 | $5.48 | $5.48 | 445,000 | — | — |
| 2026-05-21 | $5.47 | $5.47 | 174,100 | — | — |
| 2026-05-20 | $5.63 | $5.63 | 199,900 | — | — |
| 2026-05-19 | $5.70 | $5.70 | 151,500 | — | — |
| 2026-05-18 | $5.84 | $5.84 | 178,400 | — | — |
| 2026-05-15 | $5.87 | $5.87 | 80,300 | — | — |
| 2026-05-14 | $6.23 | $6.23 | 73,200 | — | — |
| 2026-05-13 | $6.33 | $6.33 | 206,000 | — | — |
| 2026-05-12 | $5.95 | $5.95 | 259,300 | — | — |
| 2026-05-11 | $6.49 | $6.49 | 142,100 | — | — |
| 2026-05-08 | $6.39 | $6.39 | 198,900 | — | — |
| 2026-05-07 | $6.30 | $6.30 | 106,400 | — | — |
| 2026-05-06 | $6.33 | $6.33 | 284,700 | — | — |
| 2026-05-05 | $6.11 | $6.11 | 128,800 | — | — |
| 2026-05-04 | $6.23 | $6.23 | 99,200 | — | — |
| 2026-05-01 | $6.18 | $6.18 | 125,100 | — | — |
| 2026-04-30 | $6.08 | $6.08 | 136,500 | — | — |
| 2026-04-29 | $5.99 | $5.99 | 119,500 | — | — |
| 2026-04-28 | $6.30 | $6.30 | 132,500 | — | — |
| 2026-04-27 | $6.39 | $6.39 | 88,000 | — | — |
| 2026-04-24 | $6.44 | $6.44 | 135,200 | — | — |
| 2026-04-23 | $6.36 | $6.36 | 202,200 | — | — |
| 2026-04-22 | $6.76 | $6.76 | 151,000 | — | — |
| 2026-04-21 | $6.55 | $6.55 | 151,900 | — | — |
| 2026-04-20 | $6.46 | $6.46 | 146,400 | — | — |
| 2026-04-17 | $6.56 | $6.56 | 158,300 | — | — |
| 2026-04-16 | $6.46 | $6.46 | 163,400 | — | — |
| 2026-04-15 | $6.30 | $6.30 | 191,100 | — | — |
| 2026-04-14 | $6.19 | $6.19 | 126,400 | — | — |
| 2026-04-13 | $6.02 | $6.02 | 169,500 | — | — |
| 2026-04-10 | $5.80 | $5.80 | 110,300 | — | — |
| 2026-04-09 | $5.88 | $5.88 | 119,100 | — | — |
| 2026-04-08 | $5.91 | $5.91 | 148,000 | — | — |
| 2026-04-07 | $5.67 | $5.67 | 190,900 | — | — |
| 2026-04-06 | $5.84 | $5.84 | 91,100 | — | — |
| 2026-04-02 | $5.87 | $5.87 | 126,300 | — | — |
| 2026-04-01 | $5.93 | $5.93 | 233,500 | — | — |
| 2026-03-31 | $5.56 | $5.56 | 321,500 | — | — |
| 2026-03-30 | $5.50 | $5.50 | 258,600 | — | — |
| 2026-03-27 | $5.58 | $5.58 | 385,000 | — | — |
| 2026-03-26 | $5.63 | $5.63 | 302,800 | — | — |
| 2026-03-25 | $5.90 | $5.90 | 266,100 | — | — |
| 2026-03-24 | $5.74 | $5.74 | 260,400 | — | — |
| 2026-03-23 | $5.88 | $5.88 | 307,900 | — | — |
| 2026-03-20 | $5.83 | $5.83 | 321,900 | — | — |
| 2026-03-19 | $6.16 | $6.16 | 261,800 | — | — |
| 2026-03-18 | $6.28 | $6.28 | 316,000 | — | — |
| 2026-03-17 | $6.30 | $6.30 | 247,200 | — | — |
| 2026-03-16 | $6.46 | $6.46 | 407,200 | — | — |
| 2026-03-13 | $7.00 | $7.00 | 921,500 | — | — |
| 2026-03-12 | $6.56 | $6.56 | 624,900 | — | — |
| 2026-03-11 | $6.04 | $6.04 | 299,000 | — | — |
| 2026-03-10 | $5.84 | $5.84 | 222,200 | — | — |
| 2026-03-09 | $5.78 | $5.78 | 114,600 | — | — |
| 2026-03-06 | $5.57 | $5.57 | 166,900 | — | — |
| 2026-03-05 | $5.66 | $5.66 | 192,200 | — | — |
| 2026-03-04 | $5.72 | $5.72 | 216,100 | — | — |
| 2026-03-03 | $5.45 | $5.45 | 359,300 | — | — |
| 2026-03-02 | $5.73 | $5.73 | 192,600 | — | — |
| 2026-02-27 | $5.72 | $5.72 | 198,500 | — | — |
| 2026-02-26 | $6.02 | $6.02 | 149,000 | — | — |
| 2026-02-25 | $6.01 | $6.01 | 176,700 | — | — |
| 2026-02-24 | $6.02 | $6.02 | 344,100 | — | — |
| 2026-02-23 | $5.81 | $5.81 | 106,200 | — | — |
| 2026-02-20 | $5.87 | $5.87 | 115,600 | — | — |
| 2026-02-19 | $5.81 | $5.81 | 71,800 | — | — |
| 2026-02-18 | $5.75 | $5.75 | 82,400 | — | — |
| 2026-02-17 | $5.76 | $5.76 | 138,600 | — | — |
| 2026-02-13 | $5.79 | $5.79 | 134,100 | — | — |
| 2026-02-12 | $5.80 | $5.80 | 166,700 | — | — |
| 2026-02-11 | $5.82 | $5.82 | 183,200 | — | — |
| 2026-02-10 | $5.90 | $5.90 | 186,300 | — | — |
| 2026-02-09 | $5.96 | $5.96 | 149,900 | — | — |
| 2026-02-06 | $5.80 | $5.80 | 320,500 | — | — |
| 2026-02-05 | $5.29 | $5.29 | 486,000 | — | — |
| 2026-02-04 | $5.64 | $5.64 | 393,700 | — | — |
| 2026-02-03 | $5.95 | $5.95 | 323,800 | — | — |
| 2026-02-02 | $6.18 | $6.18 | 159,700 | — | — |
| 2026-01-30 | $6.15 | $6.15 | 510,000 | — | — |
| 2026-01-29 | $6.57 | $6.57 | 201,200 | — | — |
| 2026-01-28 | $6.72 | $6.72 | 308,100 | — | — |
| 2026-01-27 | $6.66 | $6.66 | 375,300 | — | — |
| 2026-01-26 | $6.80 | $6.80 | 477,400 | — | — |
| 2026-01-23 | $7.21 | $7.21 | 384,100 | — | — |
| 2026-01-22 | $7.25 | $7.25 | 239,600 | — | — |
| 2026-01-21 | $7.48 | $7.48 | 198,100 | — | — |
| 2026-01-20 | $7.44 | $7.44 | 176,100 | — | — |
| 2026-01-16 | $7.66 | $7.66 | 248,300 | — | — |
| 2026-01-15 | $7.66 | $7.66 | 228,300 | — | — |
| 2026-01-14 | $7.76 | $7.76 | 251,400 | — | — |
| 2026-01-13 | $7.87 | $7.87 | 227,000 | — | — |
| 2026-01-12 | $8.28 | $8.28 | 563,200 | — | — |
| 2026-01-09 | $7.60 | $7.60 | 223,400 | — | — |
| 2026-01-08 | $7.67 | $7.67 | 182,300 | — | — |
| 2026-01-07 | $7.53 | $7.53 | 142,700 | — | — |
| 2026-01-06 | $7.52 | $7.52 | 272,400 | — | — |
| 2026-01-05 | $7.65 | $7.65 | 247,400 | — | — |
| 2026-01-02 | $7.26 | $7.26 | 234,600 | — | — |