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
- 1999-02-16 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 | — | — | — | $5.37 | 138 |
| 2026-09-03 | — | — | — | $5.36 | 2,249 |
| 2026-09-02 | — | — | — | $5.36 | 582 |
| 2026-09-01 | — | — | — | $5.39 | 331 |
| 2026-08-31 | — | — | — | $5.44 | 815 |
| 2026-08-28 | — | — | — | $5.40 | 1,033 |
| 2026-08-27 | $5.47 | $5.47 | 46,200 | $5.35 | 1,043 |
| 2026-08-26 | $5.30 | $5.30 | 13,000 | $5.36 | 1,077 |
| 2026-08-25 | $5.36 | $5.36 | 22,200 | $5.32 | 421 |
| 2026-08-24 | $5.22 | $5.22 | 40,800 | $5.30 | 2,137 |
| 2026-08-21 | $5.21 | $5.21 | 13,400 | $5.22 | 749 |
| 2026-08-20 | $5.21 | $5.21 | 40,200 | $5.23 | 1,056 |
| 2026-08-19 | $5.38 | $5.38 | 28,600 | $5.40 | 1,375 |
| 2026-08-18 | $5.38 | $5.38 | 35,100 | $5.41 | 650 |
| 2026-08-17 | $5.36 | $5.36 | 55,900 | $5.52 | 706 |
| 2026-08-14 | $5.43 | $5.43 | 35,500 | $5.44 | 985 |
| 2026-08-13 | $5.46 | $5.46 | 25,700 | $5.42 | 319 |
| 2026-08-12 | $5.37 | $5.37 | 86,200 | $5.49 | 1,457 |
| 2026-08-11 | $5.38 | $5.38 | 45,000 | $5.38 | 2,457 |
| 2026-08-10 | $5.37 | $5.37 | 66,600 | $5.39 | 965 |
| 2026-08-07 | $5.25 | $5.25 | 24,400 | $5.14 | 737 |
| 2026-08-06 | $5.22 | $5.22 | 87,000 | $5.08 | 2,327 |
| 2026-08-05 | $4.90 | $4.90 | 39,800 | $5.01 | 640 |
| 2026-08-04 | $4.95 | $4.95 | 50,200 | $4.95 | 411 |
| 2026-08-03 | $4.93 | $4.93 | 19,300 | $4.94 | 436 |
| 2026-07-31 | $4.93 | $4.93 | 21,100 | $4.98 | 335 |
| 2026-07-30 | $4.96 | $4.96 | 16,600 | $4.95 | 481 |
| 2026-07-29 | $4.88 | $4.88 | 54,400 | $4.97 | 498 |
| 2026-07-28 | $5.00 | $5.00 | 26,500 | $5.01 | 38 |
| 2026-07-27 | $4.91 | $4.91 | 52,200 | $4.98 | 916 |
| 2026-07-24 | $4.93 | $4.93 | 24,900 | $4.95 | 782 |
| 2026-07-23 | $4.91 | $4.91 | 24,000 | $5.09 | 454 |
| 2026-07-22 | $5.12 | $5.12 | 10,300 | $5.20 | 298 |
| 2026-07-21 | $5.14 | $5.14 | 14,400 | $5.25 | 404 |
| 2026-07-20 | $5.21 | $5.21 | 23,000 | $5.21 | 432 |
| 2026-07-17 | $5.16 | $5.16 | 180,300 | — | — |
| 2026-07-16 | $5.30 | $5.30 | 27,000 | — | — |
| 2026-07-15 | $5.12 | $5.12 | 11,900 | — | — |
| 2026-07-14 | $5.12 | $5.12 | 19,800 | — | — |
| 2026-07-13 | $5.03 | $5.03 | 27,800 | — | — |
| 2026-07-10 | $5.06 | $5.06 | 18,800 | — | — |
| 2026-07-09 | $5.08 | $5.08 | 61,000 | — | — |
| 2026-07-08 | $4.83 | $4.83 | 293,900 | — | — |
| 2026-07-07 | $5.15 | $5.15 | 63,300 | — | — |
| 2026-07-06 | $5.50 | $5.50 | 22,200 | — | — |
| 2026-07-02 | $5.50 | $5.50 | 14,800 | — | — |
| 2026-07-01 | $5.73 | $5.73 | 53,000 | — | — |
| 2026-06-30 | $5.62 | $5.62 | 35,300 | — | — |
| 2026-06-29 | $5.55 | $5.55 | 77,500 | — | — |
| 2026-06-26 | $5.25 | $5.25 | 73,900 | — | — |
| 2026-06-25 | $5.15 | $5.15 | 22,200 | — | — |
| 2026-06-24 | $5.20 | $5.20 | 64,700 | — | — |
| 2026-06-23 | $5.17 | $5.17 | 10,500 | — | — |
| 2026-06-22 | $5.31 | $5.31 | 90,000 | — | — |
| 2026-06-18 | $5.43 | $5.43 | 147,000 | — | — |
| 2026-06-17 | $5.30 | $5.30 | 29,800 | — | — |
| 2026-06-16 | $5.26 | $5.26 | 31,300 | — | — |
| 2026-06-15 | $5.32 | $5.32 | 47,500 | — | — |
| 2026-06-12 | $5.35 | $5.35 | 41,200 | — | — |
| 2026-06-11 | $5.30 | $5.30 | 64,900 | — | — |
| 2026-06-10 | $5.30 | $5.30 | 42,100 | — | — |
| 2026-06-09 | $5.37 | $5.37 | 81,800 | — | — |
| 2026-06-08 | $5.47 | $5.47 | 110,500 | — | — |
| 2026-06-05 | $5.13 | $5.13 | 62,900 | — | — |
| 2026-06-04 | $5.26 | $5.26 | 73,000 | — | — |
| 2026-06-03 | $5.34 | $5.34 | 68,000 | — | — |
| 2026-06-02 | $5.46 | $5.46 | 58,500 | — | — |
| 2026-06-01 | $5.64 | $5.64 | 97,300 | — | — |
| 2026-05-29 | $5.82 | $5.82 | 43,000 | — | — |
| 2026-05-28 | $5.73 | $5.73 | 90,900 | — | — |
| 2026-05-27 | $5.82 | $5.82 | 106,900 | — | — |
| 2026-05-26 | $6.05 | $6.05 | 86,800 | — | — |
| 2026-05-22 | $6.27 | $6.27 | 69,300 | — | — |
| 2026-05-21 | $6.18 | $6.18 | 38,900 | — | — |
| 2026-05-20 | $6.11 | $6.11 | 46,000 | — | — |
| 2026-05-19 | $6.02 | $6.02 | 112,600 | — | — |
| 2026-05-18 | $6.20 | $6.20 | 279,800 | — | — |
| 2026-05-15 | $5.49 | $5.49 | 163,400 | — | — |
| 2026-05-14 | $5.88 | $5.88 | 78,800 | — | — |
| 2026-05-13 | $6.08 | $6.08 | 160,900 | — | — |
| 2026-05-12 | $6.35 | $6.35 | 171,200 | — | — |
| 2026-05-11 | $6.64 | $6.64 | 495,200 | — | — |
| 2026-05-08 | $6.44 | $6.44 | 634,200 | — | — |
| 2026-05-07 | $6.48 | $6.48 | 1,117,300 | — | — |
| 2026-05-06 | $4.70 | $4.70 | 122,800 | — | — |
| 2026-05-05 | $4.62 | $4.62 | 46,800 | — | — |
| 2026-05-04 | $4.60 | $4.60 | 25,700 | — | — |
| 2026-05-01 | $4.60 | $4.60 | 23,400 | — | — |
| 2026-04-30 | $4.60 | $4.60 | 24,200 | — | — |
| 2026-04-29 | $4.53 | $4.53 | 16,100 | — | — |
| 2026-04-28 | $4.55 | $4.55 | 13,800 | — | — |
| 2026-04-27 | $4.51 | $4.51 | 29,800 | — | — |
| 2026-04-24 | $4.55 | $4.55 | 12,000 | — | — |
| 2026-04-23 | $4.52 | $4.52 | 26,900 | — | — |
| 2026-04-22 | $4.50 | $4.50 | 9,600 | — | — |
| 2026-04-21 | $4.59 | $4.59 | 20,100 | — | — |
| 2026-04-20 | $4.47 | $4.47 | 41,600 | — | — |
| 2026-04-17 | $4.62 | $4.62 | 21,500 | — | — |
| 2026-04-16 | $4.62 | $4.62 | 15,600 | — | — |
| 2026-04-15 | $4.56 | $4.56 | 25,700 | — | — |
| 2026-04-14 | $4.70 | $4.70 | 20,000 | — | — |
| 2026-04-13 | $4.54 | $4.54 | 25,300 | — | — |
| 2026-04-10 | $4.51 | $4.51 | 28,800 | — | — |
| 2026-04-09 | $4.62 | $4.62 | 17,200 | — | — |
| 2026-04-08 | $4.63 | $4.63 | 35,200 | — | — |
| 2026-04-07 | $4.56 | $4.56 | 20,200 | — | — |
| 2026-04-06 | $4.61 | $4.61 | 39,700 | — | — |
| 2026-04-02 | $4.44 | $4.44 | 31,100 | — | — |
| 2026-04-01 | $4.76 | $4.76 | 54,700 | — | — |
| 2026-03-31 | $4.44 | $4.44 | 117,600 | — | — |
| 2026-03-30 | $4.56 | $4.56 | 22,600 | — | — |
| 2026-03-27 | $4.40 | $4.40 | 35,400 | — | — |
| 2026-03-26 | $4.48 | $4.48 | 26,100 | — | — |
| 2026-03-25 | $4.58 | $4.58 | 45,500 | — | — |
| 2026-03-24 | $4.61 | $4.61 | 27,500 | — | — |
| 2026-03-23 | $4.56 | $4.56 | 59,900 | — | — |
| 2026-03-20 | $4.50 | $4.50 | 98,500 | — | — |
| 2026-03-19 | $4.61 | $4.61 | 44,900 | — | — |
| 2026-03-18 | $4.69 | $4.69 | 19,800 | — | — |
| 2026-03-17 | $4.80 | $4.80 | 44,300 | — | — |
| 2026-03-16 | $4.94 | $4.94 | 70,100 | — | — |
| 2026-03-13 | $5.03 | $5.03 | 27,500 | — | — |
| 2026-03-12 | $5.05 | $5.05 | 64,100 | — | — |
| 2026-03-11 | $5.33 | $5.33 | 36,300 | — | — |
| 2026-03-10 | $5.16 | $5.16 | 19,200 | — | — |
| 2026-03-09 | $5.23 | $5.23 | 60,700 | — | — |
| 2026-03-06 | $5.17 | $5.17 | 34,100 | — | — |
| 2026-03-05 | $5.25 | $5.25 | 23,000 | — | — |
| 2026-03-04 | $5.29 | $5.29 | 16,300 | — | — |
| 2026-03-03 | $5.22 | $5.22 | 37,300 | — | — |
| 2026-03-02 | $5.28 | $5.28 | 29,300 | — | — |
| 2026-02-27 | $5.21 | $5.21 | 18,400 | — | — |
| 2026-02-26 | $5.12 | $5.12 | 24,400 | — | — |
| 2026-02-25 | $5.12 | $5.12 | 54,000 | — | — |
| 2026-02-24 | $5.04 | $5.04 | 32,800 | — | — |
| 2026-02-23 | $5.04 | $5.04 | 25,100 | — | — |
| 2026-02-20 | $5.15 | $5.15 | 42,800 | — | — |
| 2026-02-19 | $5.20 | $5.20 | 15,500 | — | — |
| 2026-02-18 | $5.20 | $5.20 | 32,400 | — | — |
| 2026-02-17 | $5.04 | $5.04 | 35,400 | — | — |
| 2026-02-13 | $5.19 | $5.19 | 22,500 | — | — |
| 2026-02-12 | $5.09 | $5.09 | 34,300 | — | — |
| 2026-02-11 | $5.33 | $5.33 | 26,900 | — | — |
| 2026-02-10 | $5.27 | $5.27 | 63,800 | — | — |
| 2026-02-09 | $5.36 | $5.36 | 73,000 | — | — |
| 2026-02-06 | $4.96 | $4.96 | 33,400 | — | — |
| 2026-02-05 | $5.08 | $5.08 | 23,200 | — | — |
| 2026-02-04 | $5.17 | $5.17 | 104,700 | — | — |
| 2026-02-03 | $4.92 | $4.92 | 24,000 | — | — |
| 2026-02-02 | $4.91 | $4.91 | 44,300 | — | — |
| 2026-01-30 | $5.04 | $5.04 | 59,200 | — | — |
| 2026-01-29 | $4.96 | $4.96 | 45,600 | — | — |
| 2026-01-28 | $4.96 | $4.96 | 70,000 | — | — |
| 2026-01-27 | $5.06 | $5.06 | 55,800 | — | — |
| 2026-01-26 | $4.96 | $4.96 | 73,300 | — | — |
| 2026-01-23 | $4.73 | $4.73 | 17,700 | — | — |
| 2026-01-22 | $4.71 | $4.71 | 64,400 | — | — |
| 2026-01-21 | $4.58 | $4.58 | 85,300 | — | — |
| 2026-01-20 | $4.71 | $4.71 | 37,000 | — | — |
| 2026-01-16 | $4.73 | $4.73 | 13,100 | — | — |
| 2026-01-15 | $4.71 | $4.71 | 17,700 | — | — |
| 2026-01-14 | $4.77 | $4.77 | 16,900 | — | — |
| 2026-01-13 | $4.74 | $4.74 | 13,400 | — | — |
| 2026-01-12 | $4.71 | $4.71 | 36,700 | — | — |
| 2026-01-09 | $4.66 | $4.66 | 16,600 | — | — |
| 2026-01-08 | $4.66 | $4.66 | 27,000 | — | — |
| 2026-01-07 | $4.76 | $4.76 | 16,800 | — | — |
| 2026-01-06 | $4.62 | $4.62 | 32,300 | — | — |
| 2026-01-05 | $4.60 | $4.60 | 32,200 | — | — |
| 2026-01-02 | $4.55 | $4.55 | 12,400 | — | — |