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
- 2002-12-16 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 | — | — | — | $4.50 | 8,243 |
| 2026-09-03 | — | — | — | $4.64 | 25,723 |
| 2026-09-02 | — | — | — | $4.53 | 18,217 |
| 2026-09-01 | — | — | — | $4.39 | 14,374 |
| 2026-08-31 | — | — | — | $4.50 | 11,113 |
| 2026-08-28 | — | — | — | $4.52 | 7,152 |
| 2026-08-27 | $4.49 | $4.97 | 62,700 | $4.48 | 4,465 |
| 2026-08-26 | $4.49 | $4.97 | 112,800 | $4.51 | 8,172 |
| 2026-08-25 | $4.50 | $4.98 | 94,000 | $4.53 | 4,518 |
| 2026-08-24 | $4.51 | $4.99 | 215,800 | $4.51 | 10,632 |
| 2026-08-21 | $4.51 | $4.99 | 216,500 | $4.58 | 5,857 |
| 2026-08-20 | $4.51 | $4.99 | 129,100 | $4.54 | 10,725 |
| 2026-08-19 | $4.55 | $5.04 | 202,600 | $4.70 | 12,176 |
| 2026-08-18 | $4.67 | $5.17 | 283,700 | $4.64 | 13,266 |
| 2026-08-17 | $4.68 | $5.18 | 315,700 | $4.56 | 15,518 |
| 2026-08-14 | $4.59 | $5.08 | 262,000 | $4.60 | 17,106 |
| 2026-08-13 | $4.60 | $5.09 | 173,200 | $4.68 | 10,470 |
| 2026-08-12 | $4.66 | $5.16 | 356,600 | $4.65 | 15,919 |
| 2026-08-11 | $4.62 | $5.11 | 458,300 | $4.76 | 21,800 |
| 2026-08-10 | $4.77 | $5.28 | 386,500 | $4.79 | 22,717 |
| 2026-08-07 | $4.82 | $5.34 | 275,500 | $4.71 | 12,953 |
| 2026-08-06 | $4.67 | $5.17 | 404,100 | $4.58 | 21,559 |
| 2026-08-05 | $4.54 | $5.03 | 681,100 | $4.97 | 27,733 |
| 2026-08-04 | $4.61 | $5.10 | 212,600 | $4.61 | 12,496 |
| 2026-08-03 | $4.63 | $5.13 | 248,600 | $4.48 | 13,604 |
| 2026-07-31 | $4.43 | $4.90 | 132,100 | $4.43 | 11,735 |
| 2026-07-30 | $4.41 | $4.88 | 157,800 | $4.51 | 14,516 |
| 2026-07-29 | $4.52 | $5.00 | 256,600 | $4.65 | 24,441 |
| 2026-07-28 | $4.63 | $5.13 | 164,000 | $4.65 | 17,556 |
| 2026-07-27 | $4.63 | $5.13 | 222,100 | $4.66 | 17,604 |
| 2026-07-24 | $4.66 | $5.16 | 183,100 | $4.66 | 6,859 |
| 2026-07-23 | $4.62 | $5.11 | 115,800 | $4.58 | 8,341 |
| 2026-07-22 | $4.57 | $5.06 | 195,300 | $4.60 | 16,323 |
| 2026-07-21 | $4.60 | $5.09 | 323,600 | $4.57 | 15,824 |
| 2026-07-20 | $4.54 | $5.03 | 240,800 | $4.50 | 20,395 |
| 2026-07-17 | $4.54 | $5.03 | 292,900 | — | — |
| 2026-07-16 | $4.47 | $4.95 | 196,800 | — | — |
| 2026-07-15 | $4.45 | $4.93 | 131,500 | — | — |
| 2026-07-14 | $4.37 | $4.84 | 135,700 | — | — |
| 2026-07-13 | $4.41 | $4.88 | 112,800 | — | — |
| 2026-07-10 | $4.42 | $4.89 | 515,900 | — | — |
| 2026-07-09 | $4.38 | $4.85 | 694,600 | — | — |
| 2026-07-08 | $4.46 | $4.94 | 154,900 | — | — |
| 2026-07-07 | $4.45 | $4.93 | 293,800 | — | — |
| 2026-07-06 | $4.50 | $4.98 | 214,900 | — | — |
| 2026-07-02 | $4.54 | $5.03 | 183,200 | — | — |
| 2026-07-01 | $4.70 | $5.20 | 184,600 | — | — |
| 2026-06-30 | $4.66 | $5.16 | 221,100 | — | — |
| 2026-06-29 | $4.66 | $5.16 | 334,100 | — | — |
| 2026-06-26 | $4.69 | $5.19 | 786,700 | — | — |
| 2026-06-25 | $4.70 | $5.20 | 129,700 | — | — |
| 2026-06-24 | $4.70 | $5.20 | 186,100 | — | — |
| 2026-06-23 | $4.79 | $5.30 | 298,800 | — | — |
| 2026-06-22 | $4.74 | $5.25 | 172,200 | — | — |
| 2026-06-18 | $4.86 | $5.38 | 256,400 | — | — |
| 2026-06-17 | $4.71 | $5.21 | 239,000 | — | — |
| 2026-06-16 | $4.68 | $5.18 | 491,000 | — | — |
| 2026-06-15 | $4.70 | $5.20 | 199,200 | — | — |
| 2026-06-12 | $4.68 | $5.18 | 222,600 | — | — |
| 2026-06-11 | $4.66 | $5.16 | 210,600 | — | — |
| 2026-06-10 | $4.66 | $5.16 | 211,800 | — | — |
| 2026-06-09 | $4.73 | $5.24 | 342,000 | — | — |
| 2026-06-08 | $4.64 | $5.14 | 219,000 | — | — |
| 2026-06-05 | $4.62 | $5.11 | 293,900 | — | — |
| 2026-06-04 | $4.70 | $5.20 | 227,900 | — | — |
| 2026-06-03 | $4.64 | $5.14 | 234,000 | — | — |
| 2026-06-02 | $4.73 | $5.24 | 250,600 | — | — |
| 2026-06-01 | $4.63 | $5.13 | 180,200 | — | — |
| 2026-05-29 | $4.65 | $5.15 | 238,100 | — | — |
| 2026-05-28 | $4.70 | $5.20 | 142,100 | — | — |
| 2026-05-27 | $4.67 | $5.17 | 180,800 | — | — |
| 2026-05-26 | $4.65 | $5.15 | 196,500 | — | — |
| 2026-05-22 | $4.66 | $5.16 | 192,400 | — | — |
| 2026-05-21 | $4.58 | $5.07 | 155,700 | — | — |
| 2026-05-20 | $4.59 | $5.08 | 154,000 | — | — |
| 2026-05-19 | $4.59 | $5.08 | 195,600 | — | — |
| 2026-05-18 | $4.64 | $5.14 | 319,500 | — | — |
| 2026-05-15 | $4.58 | $5.07 | 179,900 | — | — |
| 2026-05-14 | $4.67 | $5.17 | 227,400 | — | — |
| 2026-05-13 | $4.72 | $5.22 | 232,600 | — | — |
| 2026-05-12 | $4.69 | $5.19 | 240,000 | — | — |
| 2026-05-11 | $4.64 | $5.14 | 335,200 | — | — |
| 2026-05-08 | $4.66 | $5.16 | 277,400 | — | — |
| 2026-05-07 | $4.71 | $5.21 | 550,400 | — | — |
| 2026-05-06 | $5.07 | $5.61 | 294,100 | — | — |
| 2026-05-05 | $5.12 | $5.67 | 212,000 | — | — |
| 2026-05-04 | $5.16 | $5.71 | 244,100 | — | — |
| 2026-05-01 | $5.13 | $5.68 | 184,400 | — | — |
| 2026-04-30 | $5.08 | $5.62 | 279,700 | — | — |
| 2026-04-29 | $4.96 | $5.49 | 194,900 | — | — |
| 2026-04-28 | $4.95 | $5.48 | 160,200 | — | — |
| 2026-04-27 | $4.93 | $5.46 | 165,100 | — | — |
| 2026-04-24 | $4.86 | $5.38 | 144,400 | — | — |
| 2026-04-23 | $4.83 | $5.35 | 346,900 | — | — |
| 2026-04-22 | $4.97 | $5.50 | 141,700 | — | — |
| 2026-04-21 | $4.94 | $5.47 | 243,300 | — | — |
| 2026-04-20 | $4.97 | $5.50 | 225,300 | — | — |
| 2026-04-17 | $5.02 | $5.56 | 269,700 | — | — |
| 2026-04-16 | $4.99 | $5.52 | 246,100 | — | — |
| 2026-04-15 | $4.93 | $5.46 | 138,500 | — | — |
| 2026-04-14 | $4.95 | $5.48 | 184,700 | — | — |
| 2026-04-13 | $5.00 | $5.53 | 249,500 | — | — |
| 2026-04-10 | $4.90 | $5.42 | 142,400 | — | — |
| 2026-04-09 | $5.06 | $5.60 | 443,100 | — | — |
| 2026-04-08 | $5.00 | $5.53 | 336,800 | — | — |
| 2026-04-07 | $5.13 | $5.68 | 313,200 | — | — |
| 2026-04-06 | $5.02 | $5.56 | 139,700 | — | — |
| 2026-04-02 | $5.00 | $5.53 | 216,600 | — | — |
| 2026-04-01 | $4.92 | $5.45 | 277,400 | — | — |
| 2026-03-31 | $4.81 | $5.32 | 216,900 | — | — |
| 2026-03-30 | $4.84 | $5.36 | 418,700 | — | — |
| 2026-03-27 | $4.84 | $5.36 | 375,300 | — | — |
| 2026-03-26 | $5.02 | $5.56 | 261,100 | — | — |
| 2026-03-25 | $5.04 | $5.58 | 351,400 | — | — |
| 2026-03-24 | $5.04 | $5.58 | 433,200 | — | — |
| 2026-03-23 | $4.91 | $5.44 | 228,000 | — | — |
| 2026-03-20 | $4.85 | $5.37 | 599,500 | — | — |
| 2026-03-19 | $4.92 | $5.45 | 302,500 | — | — |
| 2026-03-18 | $5.04 | $5.58 | 509,200 | — | — |
| 2026-03-17 | $5.04 | $5.58 | 491,900 | — | — |
| 2026-03-16 | $4.93 | $5.46 | 598,300 | — | — |
| 2026-03-13 | $4.88 | $5.40 | 452,400 | — | — |
| 2026-03-12 | $4.87 | $5.39 | 897,800 | — | — |
| 2026-03-11 | $5.00 | $5.53 | 2,766,200 | — | — |
| 2026-03-10 | $4.15 | $4.59 | 159,200 | — | — |
| 2026-03-09 | $4.11 | $4.55 | 486,700 | — | — |
| 2026-03-06 | $4.08 | $4.52 | 210,000 | — | — |
| 2026-03-05 | $4.12 | $4.56 | 96,100 | — | — |
| 2026-03-04 | $4.19 | $4.64 | 257,900 | — | — |
| 2026-03-03 | $4.13 | $4.57 | 372,600 | — | — |
| 2026-03-02 | $4.13 | $4.57 | 357,500 | — | — |
| 2026-02-27 | $4.19 | $4.64 | 232,400 | — | — |
| 2026-02-26 | $4.18 | $4.63 | 195,600 | — | — |
| 2026-02-25 | $4.07 | $4.51 | 64,700 | — | — |
| 2026-02-24 | $4.03 | $4.46 | 198,500 | — | — |
| 2026-02-23 | $4.04 | $4.47 | 232,300 | — | — |
| 2026-02-20 | $4.16 | $4.60 | 275,300 | — | — |
| 2026-02-19 | $4.12 | $4.56 | 251,100 | — | — |
| 2026-02-18 | $4.06 | $4.49 | 171,000 | — | — |
| 2026-02-17 | $4.00 | $4.43 | 126,500 | — | — |
| 2026-02-13 | $4.01 | $4.44 | 125,500 | — | — |
| 2026-02-12 | $3.97 | $4.39 | 178,300 | — | — |
| 2026-02-11 | $4.06 | $4.49 | 213,700 | — | — |
| 2026-02-10 | $4.11 | $4.55 | 224,300 | — | — |
| 2026-02-09 | $4.15 | $4.59 | 199,700 | — | — |
| 2026-02-06 | $4.20 | $4.65 | 470,300 | — | — |
| 2026-02-05 | $3.99 | $4.42 | 489,000 | — | — |
| 2026-02-04 | $4.04 | $4.47 | 227,800 | — | — |
| 2026-02-03 | $3.98 | $4.41 | 187,100 | — | — |
| 2026-02-02 | $4.07 | $4.51 | 246,800 | — | — |
| 2026-01-30 | $3.98 | $4.41 | 263,800 | — | — |
| 2026-01-29 | $3.94 | $4.36 | 286,600 | — | — |
| 2026-01-28 | $3.83 | $4.24 | 73,700 | — | — |
| 2026-01-27 | $3.93 | $4.35 | 67,100 | — | — |
| 2026-01-26 | $3.94 | $4.36 | 87,800 | — | — |
| 2026-01-23 | $3.96 | $4.38 | 138,600 | — | — |
| 2026-01-22 | $4.01 | $4.44 | 173,600 | — | — |
| 2026-01-21 | $4.00 | $4.43 | 263,000 | — | — |
| 2026-01-20 | $3.93 | $4.35 | 199,300 | — | — |
| 2026-01-16 | $3.81 | $4.22 | 120,500 | — | — |
| 2026-01-15 | $3.77 | $4.17 | 164,700 | — | — |
| 2026-01-14 | $3.82 | $4.23 | 175,300 | — | — |
| 2026-01-13 | $3.83 | $4.24 | 265,600 | — | — |
| 2026-01-12 | $3.90 | $4.32 | 247,300 | — | — |
| 2026-01-09 | $3.76 | $4.16 | 194,700 | — | — |
| 2026-01-08 | $3.64 | $4.03 | 167,300 | — | — |
| 2026-01-07 | $3.55 | $3.93 | 249,100 | — | — |
| 2026-01-06 | $3.72 | $4.12 | 134,800 | — | — |
| 2026-01-05 | $3.63 | $4.02 | 79,600 | — | — |
| 2026-01-02 | $3.74 | $4.14 | 174,000 | — | — |