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
- 2005-03-24 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 | — | — | — | $4.02 | 46,678 |
| 2026-09-03 | — | — | — | $4.14 | 63,813 |
| 2026-09-02 | — | — | — | $4.19 | 67,962 |
| 2026-09-01 | — | — | — | $3.96 | 89,083 |
| 2026-08-31 | — | — | — | $4.10 | 103,925 |
| 2026-08-28 | — | — | — | $4.10 | 38,734 |
| 2026-08-27 | $4.09 | $4.09 | 1,290,200 | $4.08 | 75,312 |
| 2026-08-26 | $4.08 | $4.08 | 1,765,600 | $3.94 | 112,135 |
| 2026-08-25 | $3.99 | $3.99 | 1,890,100 | $4.22 | 61,035 |
| 2026-08-24 | $4.19 | $4.19 | 1,446,400 | $4.33 | 59,253 |
| 2026-08-21 | $4.38 | $4.38 | 1,944,900 | $4.25 | 64,238 |
| 2026-08-20 | $4.18 | $4.18 | 1,279,700 | $4.19 | 102,754 |
| 2026-08-19 | $4.19 | $4.19 | 1,074,100 | $4.22 | 66,619 |
| 2026-08-18 | $4.24 | $4.24 | 1,451,500 | $4.17 | 60,791 |
| 2026-08-17 | $4.22 | $4.22 | 1,537,600 | $4.14 | 92,425 |
| 2026-08-14 | $4.18 | $4.18 | 1,291,700 | $4.20 | 53,760 |
| 2026-08-13 | $4.20 | $4.20 | 2,168,900 | $4.22 | 112,729 |
| 2026-08-12 | $4.06 | $4.06 | 1,876,700 | $4.21 | 102,137 |
| 2026-08-11 | $4.17 | $4.17 | 2,658,800 | $4.16 | 130,507 |
| 2026-08-10 | $4.23 | $4.23 | 4,527,800 | $4.25 | 194,865 |
| 2026-08-07 | $4.39 | $4.39 | 2,125,200 | $4.55 | 103,490 |
| 2026-08-06 | $4.52 | $4.52 | 3,915,800 | $4.75 | 167,226 |
| 2026-08-05 | $5.06 | $5.06 | 2,395,700 | $5.18 | 142,398 |
| 2026-08-04 | $5.29 | $5.29 | 2,026,900 | $4.99 | 102,902 |
| 2026-08-03 | $4.86 | $4.86 | 1,713,000 | $4.72 | 116,828 |
| 2026-07-31 | $4.76 | $4.76 | 1,718,900 | $4.71 | 95,920 |
| 2026-07-30 | $4.62 | $4.62 | 1,402,800 | $4.46 | 81,488 |
| 2026-07-29 | $4.36 | $4.36 | 1,467,700 | $4.50 | 82,436 |
| 2026-07-28 | $4.45 | $4.45 | 2,430,100 | $4.46 | 97,570 |
| 2026-07-27 | $4.50 | $4.50 | 2,004,000 | $4.57 | 100,666 |
| 2026-07-24 | $4.64 | $4.64 | 2,121,700 | $4.98 | 93,039 |
| 2026-07-23 | $4.97 | $4.97 | 1,946,500 | $5.07 | 105,664 |
| 2026-07-22 | $5.08 | $5.08 | 1,947,700 | $4.99 | 126,911 |
| 2026-07-21 | $4.98 | $4.98 | 5,183,500 | $5.48 | 229,531 |
| 2026-07-20 | $5.51 | $5.51 | 2,245,400 | $5.84 | 100,988 |
| 2026-07-17 | $5.84 | $5.84 | 3,703,700 | — | — |
| 2026-07-16 | $5.17 | $5.17 | 2,607,500 | — | — |
| 2026-07-15 | $5.19 | $5.19 | 2,367,800 | — | — |
| 2026-07-14 | $5.62 | $5.62 | 2,570,800 | — | — |
| 2026-07-13 | $5.87 | $5.87 | 2,504,600 | — | — |
| 2026-07-10 | $5.63 | $5.63 | 1,621,400 | — | — |
| 2026-07-09 | $5.67 | $5.67 | 1,753,100 | — | — |
| 2026-07-08 | $5.83 | $5.83 | 2,315,200 | — | — |
| 2026-07-07 | $5.65 | $5.65 | 1,649,400 | — | — |
| 2026-07-06 | $5.72 | $5.72 | 1,825,000 | — | — |
| 2026-07-02 | $5.56 | $5.56 | 2,514,700 | — | — |
| 2026-07-01 | $5.98 | $5.98 | 3,792,500 | — | — |
| 2026-06-30 | $5.70 | $5.70 | 2,383,200 | — | — |
| 2026-06-29 | $5.35 | $5.35 | 2,328,600 | — | — |
| 2026-06-26 | $5.19 | $5.19 | 11,444,800 | — | — |
| 2026-06-25 | $4.98 | $4.98 | 1,478,200 | — | — |
| 2026-06-24 | $5.05 | $5.05 | 2,521,600 | — | — |
| 2026-06-23 | $5.11 | $5.11 | 1,410,600 | — | — |
| 2026-06-22 | $5.22 | $5.22 | 1,850,700 | — | — |
| 2026-06-18 | $5.02 | $5.02 | 2,641,800 | — | — |
| 2026-06-17 | $4.95 | $4.95 | 2,264,200 | — | — |
| 2026-06-16 | $4.84 | $4.84 | 3,802,200 | — | — |
| 2026-06-15 | $5.54 | $5.54 | 3,005,100 | — | — |
| 2026-06-12 | $5.70 | $5.70 | 1,626,600 | — | — |
| 2026-06-11 | $5.65 | $5.65 | 1,780,900 | — | — |
| 2026-06-10 | $5.66 | $5.66 | 3,231,300 | — | — |
| 2026-06-09 | $5.26 | $5.26 | 2,543,500 | — | — |
| 2026-06-08 | $5.63 | $5.63 | 2,757,800 | — | — |
| 2026-06-05 | $5.43 | $5.43 | 2,086,400 | — | — |
| 2026-06-04 | $5.52 | $5.52 | 2,006,300 | — | — |
| 2026-06-03 | $5.53 | $5.53 | 1,933,700 | — | — |
| 2026-06-02 | $5.67 | $5.67 | 2,497,500 | — | — |
| 2026-06-01 | $5.71 | $5.71 | 3,810,400 | — | — |
| 2026-05-29 | $5.45 | $5.45 | 3,105,900 | — | — |
| 2026-05-28 | $5.21 | $5.21 | 1,459,800 | — | — |
| 2026-05-27 | $5.30 | $5.30 | 3,138,200 | — | — |
| 2026-05-26 | $5.22 | $5.22 | 5,580,900 | — | — |
| 2026-05-22 | $4.70 | $4.70 | 1,354,100 | — | — |
| 2026-05-21 | $4.56 | $4.56 | 1,317,300 | — | — |
| 2026-05-20 | $4.67 | $4.67 | 1,198,800 | — | — |
| 2026-05-19 | $4.72 | $4.72 | 1,532,800 | — | — |
| 2026-05-18 | $4.70 | $4.70 | 1,419,100 | — | — |
| 2026-05-15 | $4.67 | $4.67 | 1,146,600 | — | — |
| 2026-05-14 | $4.66 | $4.66 | 1,490,600 | — | — |
| 2026-05-13 | $4.59 | $4.59 | 2,415,100 | — | — |
| 2026-05-12 | $4.62 | $4.62 | 3,654,100 | — | — |
| 2026-05-11 | $4.90 | $4.90 | 2,996,000 | — | — |
| 2026-05-08 | $4.46 | $4.46 | 2,553,900 | — | — |
| 2026-05-07 | $4.54 | $4.54 | 4,927,900 | — | — |
| 2026-05-06 | $5.56 | $5.56 | 3,241,800 | — | — |
| 2026-05-05 | $5.99 | $5.99 | 2,730,800 | — | — |
| 2026-05-04 | $5.47 | $5.47 | 1,700,400 | — | — |
| 2026-05-01 | $5.43 | $5.43 | 1,643,500 | — | — |
| 2026-04-30 | $5.52 | $5.52 | 1,700,600 | — | — |
| 2026-04-29 | $5.31 | $5.31 | 1,288,000 | — | — |
| 2026-04-28 | $5.28 | $5.28 | 1,329,800 | — | — |
| 2026-04-27 | $5.49 | $5.49 | 1,543,100 | — | — |
| 2026-04-24 | $5.32 | $5.32 | 1,252,300 | — | — |
| 2026-04-23 | $5.31 | $5.31 | 1,187,200 | — | — |
| 2026-04-22 | $5.17 | $5.17 | 1,350,400 | — | — |
| 2026-04-21 | $4.93 | $4.93 | 660,200 | — | — |
| 2026-04-20 | $4.89 | $4.89 | 803,000 | — | — |
| 2026-04-17 | $4.94 | $4.94 | 1,503,500 | — | — |
| 2026-04-16 | $4.94 | $4.94 | 887,500 | — | — |
| 2026-04-15 | $4.90 | $4.90 | 1,068,600 | — | — |
| 2026-04-14 | $4.87 | $4.87 | 1,403,200 | — | — |
| 2026-04-13 | $5.10 | $5.10 | 2,244,900 | — | — |
| 2026-04-10 | $4.80 | $4.80 | 1,885,200 | — | — |
| 2026-04-09 | $4.87 | $4.87 | 1,709,500 | — | — |
| 2026-04-08 | $4.37 | $4.37 | 964,000 | — | — |
| 2026-04-07 | $4.41 | $4.41 | 1,136,500 | — | — |
| 2026-04-06 | $4.58 | $4.58 | 1,282,400 | — | — |
| 2026-04-02 | $4.67 | $4.67 | 1,414,400 | — | — |
| 2026-04-01 | $4.79 | $4.79 | 1,517,900 | — | — |
| 2026-03-31 | $4.84 | $4.84 | 2,484,000 | — | — |
| 2026-03-30 | $4.59 | $4.59 | 1,462,700 | — | — |
| 2026-03-27 | $4.51 | $4.51 | 1,611,700 | — | — |
| 2026-03-26 | $4.43 | $4.43 | 732,100 | — | — |
| 2026-03-25 | $4.38 | $4.38 | 1,074,300 | — | — |
| 2026-03-24 | $4.31 | $4.31 | 1,133,800 | — | — |
| 2026-03-23 | $4.13 | $4.13 | 1,005,800 | — | — |
| 2026-03-20 | $4.16 | $4.16 | 1,886,500 | — | — |
| 2026-03-19 | $4.52 | $4.52 | 836,800 | — | — |
| 2026-03-18 | $4.59 | $4.59 | 1,027,600 | — | — |
| 2026-03-17 | $4.71 | $4.71 | 1,688,000 | — | — |
| 2026-03-16 | $4.31 | $4.31 | 1,626,400 | — | — |
| 2026-03-13 | $4.66 | $4.66 | 1,339,500 | — | — |
| 2026-03-12 | $4.75 | $4.75 | 2,191,500 | — | — |
| 2026-03-11 | $4.58 | $4.58 | 2,098,100 | — | — |
| 2026-03-10 | $4.60 | $4.60 | 2,539,200 | — | — |
| 2026-03-09 | $4.37 | $4.37 | 2,735,200 | — | — |
| 2026-03-06 | $4.39 | $4.39 | 5,647,900 | — | — |
| 2026-03-05 | $4.02 | $4.02 | 27,238,200 | — | — |
| 2026-03-04 | $2.60 | $2.60 | 3,285,600 | — | — |
| 2026-03-03 | $2.60 | $2.60 | 738,300 | — | — |
| 2026-03-02 | $2.52 | $2.52 | 776,500 | — | — |
| 2026-02-27 | $2.28 | $2.28 | 639,200 | — | — |
| 2026-02-26 | $2.36 | $2.36 | 532,700 | — | — |
| 2026-02-25 | $2.38 | $2.38 | 620,100 | — | — |
| 2026-02-24 | $2.41 | $2.41 | 228,100 | — | — |
| 2026-02-23 | $2.38 | $2.38 | 376,100 | — | — |
| 2026-02-20 | $2.42 | $2.42 | 447,400 | — | — |
| 2026-02-19 | $2.51 | $2.51 | 409,700 | — | — |
| 2026-02-18 | $2.50 | $2.50 | 405,500 | — | — |
| 2026-02-17 | $2.54 | $2.54 | 556,400 | — | — |
| 2026-02-13 | $2.68 | $2.68 | 421,600 | — | — |
| 2026-02-12 | $2.64 | $2.64 | 659,900 | — | — |
| 2026-02-11 | $2.77 | $2.77 | 806,100 | — | — |
| 2026-02-10 | $2.75 | $2.75 | 722,800 | — | — |
| 2026-02-09 | $2.77 | $2.77 | 993,000 | — | — |
| 2026-02-06 | $2.72 | $2.72 | 658,000 | — | — |
| 2026-02-05 | $2.52 | $2.52 | 655,000 | — | — |
| 2026-02-04 | $2.64 | $2.64 | 822,600 | — | — |
| 2026-02-03 | $2.80 | $2.80 | 1,530,100 | — | — |
| 2026-02-02 | $2.57 | $2.57 | 999,800 | — | — |
| 2026-01-30 | $2.50 | $2.50 | 727,600 | — | — |
| 2026-01-29 | $2.57 | $2.57 | 632,000 | — | — |
| 2026-01-28 | $2.61 | $2.61 | 1,187,400 | — | — |
| 2026-01-27 | $2.62 | $2.62 | 660,500 | — | — |
| 2026-01-26 | $2.67 | $2.67 | 1,012,900 | — | — |
| 2026-01-23 | $2.82 | $2.82 | 860,600 | — | — |
| 2026-01-22 | $2.89 | $2.89 | 885,500 | — | — |
| 2026-01-21 | $2.87 | $2.87 | 1,296,100 | — | — |
| 2026-01-20 | $2.78 | $2.78 | 957,700 | — | — |
| 2026-01-16 | $2.70 | $2.70 | 715,700 | — | — |
| 2026-01-15 | $2.63 | $2.63 | 531,600 | — | — |
| 2026-01-14 | $2.72 | $2.72 | 795,500 | — | — |
| 2026-01-13 | $2.62 | $2.62 | 915,300 | — | — |
| 2026-01-12 | $2.54 | $2.54 | 1,096,800 | — | — |
| 2026-01-09 | $2.39 | $2.39 | 581,600 | — | — |
| 2026-01-08 | $2.40 | $2.40 | 911,600 | — | — |
| 2026-01-07 | $2.40 | $2.40 | 1,009,200 | — | — |
| 2026-01-06 | $2.45 | $2.45 | 1,665,700 | — | — |
| 2026-01-05 | $2.48 | $2.48 | 2,120,500 | — | — |
| 2026-01-02 | $2.66 | $2.66 | 2,252,200 | — | — |