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
- 1985-01-30 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 | — | — | — | $5.02 | 58 |
| 2026-09-03 | — | — | — | $5.08 | 4 |
| 2026-09-02 | — | — | — | $4.95 | 1 |
| 2026-09-01 | — | — | — | $4.92 | 24 |
| 2026-08-31 | — | — | — | $4.88 | 173 |
| 2026-08-28 | — | — | — | $4.86 | 104 |
| 2026-08-27 | $4.85 | $12.20 | 14,300 | $4.90 | 100 |
| 2026-08-26 | $5.08 | $12.78 | 12,400 | $4.95 | 58 |
| 2026-08-25 | $4.95 | $12.46 | 21,100 | — | — |
| 2026-08-24 | $4.81 | $12.10 | 19,100 | $5.01 | 102 |
| 2026-08-21 | $5.02 | $12.63 | 7,100 | $5.02 | 9 |
| 2026-08-20 | $5.00 | $12.58 | 6,100 | — | — |
| 2026-08-19 | $4.95 | $12.46 | 16,300 | $5.09 | 114 |
| 2026-08-18 | $5.03 | $12.66 | 25,500 | $5.24 | 105 |
| 2026-08-17 | $5.24 | $13.19 | 56,900 | $5.05 | 50 |
| 2026-08-14 | $5.01 | $12.61 | 34,900 | — | — |
| 2026-08-13 | $5.01 | $12.61 | 7,600 | $5.06 | 271 |
| 2026-08-12 | $4.97 | $12.51 | 48,000 | $4.98 | 201 |
| 2026-08-11 | $4.85 | $12.20 | 24,400 | $4.88 | 524 |
| 2026-08-10 | $5.16 | $12.98 | 49,700 | $5.10 | 1,201 |
| 2026-08-07 | $4.92 | $12.38 | 58,000 | — | — |
| 2026-08-06 | $4.79 | $12.05 | 29,700 | — | — |
| 2026-08-05 | $4.62 | $11.63 | 34,600 | $4.60 | 100 |
| 2026-08-04 | $4.40 | $11.07 | 26,200 | $4.47 | 32 |
| 2026-08-03 | $4.63 | $11.65 | 19,900 | $4.57 | 2 |
| 2026-07-31 | $4.57 | $11.42 | 4,700 | — | — |
| 2026-07-30 | $4.57 | $11.42 | 18,900 | — | — |
| 2026-07-29 | $4.50 | $11.25 | 19,600 | — | — |
| 2026-07-28 | $4.47 | $11.17 | 53,300 | $4.14 | 1,981 |
| 2026-07-27 | $4.19 | $10.47 | 36,000 | $4.38 | 714 |
| 2026-07-24 | $4.34 | $10.85 | 23,200 | $4.25 | 100 |
| 2026-07-23 | $4.15 | $10.37 | 13,500 | $4.21 | 400 |
| 2026-07-22 | $4.14 | $10.35 | 37,500 | $4.05 | 526 |
| 2026-07-21 | $3.93 | $9.82 | 70,000 | $3.96 | 252 |
| 2026-07-20 | $3.87 | $9.67 | 7,900 | $3.93 | 93 |
| 2026-07-17 | $3.90 | $9.75 | 4,200 | — | — |
| 2026-07-16 | $3.89 | $9.72 | 14,200 | — | — |
| 2026-07-15 | $3.82 | $9.55 | 3,700 | — | — |
| 2026-07-14 | $3.83 | $9.57 | 10,500 | — | — |
| 2026-07-13 | $3.82 | $9.55 | 7,300 | — | — |
| 2026-07-10 | $3.83 | $9.57 | 2,100 | — | — |
| 2026-07-09 | $3.82 | $9.55 | 7,000 | — | — |
| 2026-07-08 | $3.80 | $9.50 | 6,900 | — | — |
| 2026-07-07 | $3.78 | $9.45 | 12,900 | — | — |
| 2026-07-06 | $3.84 | $9.60 | 9,600 | — | — |
| 2026-07-02 | $3.88 | $9.70 | 4,000 | — | — |
| 2026-07-01 | $3.80 | $9.50 | 7,400 | — | — |
| 2026-06-30 | $3.88 | $9.70 | 10,000 | — | — |
| 2026-06-29 | $3.86 | $9.65 | 5,300 | — | — |
| 2026-06-26 | $3.90 | $9.75 | 31,000 | — | — |
| 2026-06-25 | $3.82 | $9.55 | 14,500 | — | — |
| 2026-06-24 | $3.78 | $9.45 | 8,600 | — | — |
| 2026-06-23 | $3.82 | $9.55 | 24,800 | — | — |
| 2026-06-22 | $3.76 | $9.40 | 4,000 | — | — |
| 2026-06-18 | $3.89 | $9.72 | 38,200 | — | — |
| 2026-06-17 | $3.84 | $9.60 | 14,500 | — | — |
| 2026-06-16 | $3.75 | $9.37 | 5,100 | — | — |
| 2026-06-15 | $3.81 | $9.52 | 18,700 | — | — |
| 2026-06-12 | $3.81 | $9.52 | 4,600 | — | — |
| 2026-06-11 | $3.81 | $9.52 | 1,900 | — | — |
| 2026-06-10 | $3.77 | $9.42 | 9,000 | — | — |
| 2026-06-09 | $3.76 | $9.40 | 27,700 | — | — |
| 2026-06-08 | $3.68 | $9.20 | 6,900 | — | — |
| 2026-06-05 | $3.74 | $9.35 | 8,700 | — | — |
| 2026-06-04 | $3.78 | $9.45 | 2,100 | — | — |
| 2026-06-03 | $3.75 | $9.37 | 4,200 | — | — |
| 2026-06-02 | $3.72 | $9.30 | 9,200 | — | — |
| 2026-06-01 | $3.81 | $9.52 | 4,700 | — | — |
| 2026-05-29 | $3.70 | $9.25 | 2,900 | — | — |
| 2026-05-28 | $3.81 | $9.52 | 6,700 | — | — |
| 2026-05-27 | $3.83 | $9.57 | 19,000 | — | — |
| 2026-05-26 | $3.80 | $9.50 | 20,100 | — | — |
| 2026-05-22 | $3.93 | $9.82 | 3,100 | — | — |
| 2026-05-21 | $3.91 | $9.77 | 4,400 | — | — |
| 2026-05-20 | $3.95 | $9.87 | 6,100 | — | — |
| 2026-05-19 | $3.85 | $9.62 | 26,800 | — | — |
| 2026-05-18 | $3.86 | $9.65 | 15,900 | — | — |
| 2026-05-15 | $3.83 | $9.57 | 4,300 | — | — |
| 2026-05-14 | $3.87 | $9.67 | 9,800 | — | — |
| 2026-05-13 | $3.75 | $9.37 | 18,700 | — | — |
| 2026-05-12 | $3.75 | $9.37 | 8,300 | — | — |
| 2026-05-11 | $3.69 | $9.22 | 10,200 | — | — |
| 2026-05-08 | $3.65 | $9.12 | 20,700 | — | — |
| 2026-05-07 | $3.78 | $9.45 | 23,100 | — | — |
| 2026-05-06 | $3.79 | $9.47 | 10,900 | — | — |
| 2026-05-05 | $3.76 | $9.40 | 6,800 | — | — |
| 2026-05-04 | $3.90 | $9.75 | 7,500 | — | — |
| 2026-05-01 | $3.97 | $9.85 | 4,400 | — | — |
| 2026-04-30 | $3.96 | $9.82 | 18,800 | — | — |
| 2026-04-29 | $3.80 | $9.43 | 5,600 | — | — |
| 2026-04-28 | $3.79 | $9.40 | 4,000 | — | — |
| 2026-04-27 | $3.71 | $9.20 | 16,800 | — | — |
| 2026-04-24 | $3.89 | $9.65 | 2,000 | — | — |
| 2026-04-23 | $3.93 | $9.75 | 4,500 | — | — |
| 2026-04-22 | $3.96 | $9.82 | 5,700 | — | — |
| 2026-04-21 | $3.92 | $9.72 | 26,000 | — | — |
| 2026-04-20 | $3.89 | $9.65 | 14,500 | — | — |
| 2026-04-17 | $3.94 | $9.77 | 24,100 | — | — |
| 2026-04-16 | $4.04 | $10.02 | 19,500 | — | — |
| 2026-04-15 | $3.89 | $9.65 | 12,100 | — | — |
| 2026-04-14 | $3.84 | $9.53 | 18,700 | — | — |
| 2026-04-13 | $3.77 | $9.35 | 13,600 | — | — |
| 2026-04-10 | $3.71 | $9.20 | 6,800 | — | — |
| 2026-04-09 | $3.69 | $9.15 | 8,200 | — | — |
| 2026-04-08 | $3.73 | $9.25 | 24,700 | — | — |
| 2026-04-07 | $3.70 | $9.18 | 12,500 | — | — |
| 2026-04-06 | $3.63 | $9.01 | 8,300 | — | — |
| 2026-04-02 | $3.71 | $9.20 | 9,800 | — | — |
| 2026-04-01 | $3.61 | $8.96 | 6,800 | — | — |
| 2026-03-31 | $3.62 | $8.98 | 19,900 | — | — |
| 2026-03-30 | $3.62 | $8.98 | 12,200 | — | — |
| 2026-03-27 | $3.62 | $8.98 | 6,300 | — | — |
| 2026-03-26 | $3.63 | $9.01 | 14,400 | — | — |
| 2026-03-25 | $3.61 | $8.96 | 6,600 | — | — |
| 2026-03-24 | $3.56 | $8.83 | 15,400 | — | — |
| 2026-03-23 | $3.66 | $9.08 | 17,500 | — | — |
| 2026-03-20 | $3.66 | $9.08 | 13,000 | — | — |
| 2026-03-19 | $3.81 | $9.45 | 2,400 | — | — |
| 2026-03-18 | $3.76 | $9.33 | 10,400 | — | — |
| 2026-03-17 | $3.68 | $9.13 | 13,400 | — | — |
| 2026-03-16 | $3.72 | $9.23 | 7,900 | — | — |
| 2026-03-13 | $3.82 | $9.48 | 8,300 | — | — |
| 2026-03-12 | $3.82 | $9.48 | 6,300 | — | — |
| 2026-03-11 | $3.68 | $9.13 | 3,800 | — | — |
| 2026-03-10 | $3.59 | $8.91 | 17,900 | — | — |
| 2026-03-09 | $3.65 | $9.06 | 10,800 | — | — |
| 2026-03-06 | $3.74 | $9.28 | 26,800 | — | — |
| 2026-03-05 | $3.76 | $9.33 | 4,800 | — | — |
| 2026-03-04 | $3.85 | $9.55 | 8,200 | — | — |
| 2026-03-03 | $3.80 | $9.43 | 9,100 | — | — |
| 2026-03-02 | $3.82 | $9.48 | 18,000 | — | — |
| 2026-02-27 | $3.80 | $9.43 | 5,900 | — | — |
| 2026-02-26 | $3.76 | $9.33 | 13,000 | — | — |
| 2026-02-25 | $3.77 | $9.35 | 8,500 | — | — |
| 2026-02-24 | $3.72 | $9.23 | 6,500 | — | — |
| 2026-02-23 | $3.74 | $9.28 | 14,500 | — | — |
| 2026-02-20 | $3.85 | $9.55 | 5,700 | — | — |
| 2026-02-19 | $3.93 | $9.75 | 33,500 | — | — |
| 2026-02-18 | $3.86 | $9.58 | 13,500 | — | — |
| 2026-02-17 | $3.72 | $9.23 | 41,200 | — | — |
| 2026-02-13 | $3.51 | $8.71 | 6,300 | — | — |
| 2026-02-12 | $3.52 | $8.73 | 4,300 | — | — |
| 2026-02-11 | $3.55 | $8.81 | 35,000 | — | — |
| 2026-02-10 | $3.52 | $8.73 | 31,600 | — | — |
| 2026-02-09 | $3.59 | $8.91 | 23,000 | — | — |
| 2026-02-06 | $3.82 | $9.48 | 27,400 | — | — |
| 2026-02-05 | $3.56 | $8.83 | 13,500 | — | — |
| 2026-02-04 | $3.68 | $9.13 | 13,800 | — | — |
| 2026-02-03 | $3.56 | $8.83 | 25,000 | — | — |
| 2026-02-02 | $3.55 | $8.81 | 83,000 | — | — |
| 2026-01-30 | $3.30 | $8.11 | 20,700 | — | — |
| 2026-01-29 | $3.30 | $8.11 | 14,800 | — | — |
| 2026-01-28 | $3.30 | $8.11 | 37,800 | — | — |
| 2026-01-27 | $3.25 | $7.99 | 18,900 | — | — |
| 2026-01-26 | $3.23 | $7.94 | 20,400 | — | — |
| 2026-01-23 | $3.29 | $8.09 | 11,500 | — | — |
| 2026-01-22 | $3.29 | $8.09 | 29,900 | — | — |
| 2026-01-21 | $3.27 | $8.04 | 22,700 | — | — |
| 2026-01-20 | $3.22 | $7.92 | 43,200 | — | — |
| 2026-01-16 | $3.22 | $7.92 | 9,200 | — | — |
| 2026-01-15 | $3.22 | $7.92 | 22,500 | — | — |
| 2026-01-14 | $3.23 | $7.94 | 13,600 | — | — |
| 2026-01-13 | $3.20 | $7.87 | 5,700 | — | — |
| 2026-01-12 | $3.16 | $7.77 | 9,800 | — | — |
| 2026-01-09 | $3.27 | $8.04 | 8,100 | — | — |
| 2026-01-08 | $3.23 | $7.94 | 5,000 | — | — |
| 2026-01-07 | $3.15 | $7.74 | 28,000 | — | — |
| 2026-01-06 | $3.16 | $7.77 | 7,200 | — | — |
| 2026-01-05 | $3.28 | $8.06 | 11,500 | — | — |
| 2026-01-02 | $3.28 | $8.06 | 6,100 | — | — |