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
- 2003-09-29 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 | — | — | — | $4.52 | 191 |
| 2026-09-03 | — | — | — | $4.50 | 200 |
| 2026-09-02 | — | — | — | $4.61 | 3 |
| 2026-09-01 | — | — | — | $4.51 | 3,060 |
| 2026-08-31 | — | — | — | $4.48 | 100 |
| 2026-08-28 | — | — | — | $4.51 | 325 |
| 2026-08-27 | $4.56 | $4.56 | 22,800 | $4.85 | 4,036 |
| 2026-08-26 | $4.78 | $4.78 | 63,400 | $4.89 | 2,056 |
| 2026-08-25 | $4.47 | $4.47 | 21,800 | $4.55 | 599 |
| 2026-08-24 | $4.57 | $4.57 | 10,600 | $4.59 | 100 |
| 2026-08-21 | $4.67 | $4.67 | 10,600 | $4.59 | 188 |
| 2026-08-20 | $4.45 | $4.45 | 21,000 | $4.58 | 3,295 |
| 2026-08-19 | $4.80 | $4.80 | 43,600 | $4.45 | 400 |
| 2026-08-18 | $4.56 | $4.56 | 9,300 | $4.59 | 136 |
| 2026-08-17 | $4.57 | $4.57 | 30,800 | — | — |
| 2026-08-14 | $4.79 | $4.79 | 7,400 | — | — |
| 2026-08-13 | $4.70 | $4.70 | 19,500 | $4.83 | 313 |
| 2026-08-12 | $4.91 | $4.91 | 25,900 | $4.91 | 1 |
| 2026-08-11 | $4.70 | $4.70 | 5,900 | — | — |
| 2026-08-10 | $4.55 | $4.55 | 6,500 | $4.70 | 100 |
| 2026-08-07 | $4.45 | $4.45 | 1,300 | — | — |
| 2026-08-06 | $4.56 | $4.56 | 2,900 | — | — |
| 2026-08-05 | $4.37 | $4.37 | 2,000 | — | — |
| 2026-08-04 | $4.39 | $4.39 | 2,300 | — | — |
| 2026-08-03 | $4.46 | $4.46 | 3,700 | $4.58 | 3 |
| 2026-07-31 | $4.42 | $4.42 | 3,800 | — | — |
| 2026-07-30 | $4.50 | $4.50 | 9,500 | $4.32 | 100 |
| 2026-07-29 | $4.44 | $4.44 | 2,100 | — | — |
| 2026-07-28 | $4.57 | $4.57 | 2,200 | — | — |
| 2026-07-27 | $4.67 | $4.67 | 3,900 | — | — |
| 2026-07-24 | $4.54 | $4.54 | 17,900 | $4.54 | 200 |
| 2026-07-23 | $4.69 | $4.69 | 9,600 | $4.64 | 70 |
| 2026-07-22 | $4.70 | $4.70 | 11,600 | $4.83 | 200 |
| 2026-07-21 | $4.98 | $4.98 | 2,900 | — | — |
| 2026-07-20 | $4.74 | $4.74 | 44,200 | $4.97 | 105 |
| 2026-07-17 | $4.98 | $4.98 | 9,400 | — | — |
| 2026-07-16 | $5.09 | $5.09 | 12,600 | — | — |
| 2026-07-15 | $4.99 | $4.99 | 24,900 | — | — |
| 2026-07-14 | $5.03 | $5.03 | 22,500 | — | — |
| 2026-07-13 | $5.38 | $5.38 | 5,200 | — | — |
| 2026-07-10 | $5.43 | $5.43 | 5,800 | — | — |
| 2026-07-09 | $5.38 | $5.38 | 25,500 | — | — |
| 2026-07-08 | $5.58 | $5.58 | 6,500 | — | — |
| 2026-07-07 | $5.49 | $5.49 | 18,900 | — | — |
| 2026-07-06 | $5.89 | $5.89 | 17,900 | — | — |
| 2026-07-02 | $5.36 | $5.36 | 20,000 | — | — |
| 2026-07-01 | $5.46 | $5.46 | 34,500 | — | — |
| 2026-06-30 | $5.37 | $5.37 | 90,000 | — | — |
| 2026-06-29 | $4.89 | $4.89 | 21,700 | — | — |
| 2026-06-26 | $4.82 | $4.82 | 23,400 | — | — |
| 2026-06-25 | $4.90 | $4.90 | 41,800 | — | — |
| 2026-06-24 | $5.07 | $5.07 | 34,500 | — | — |
| 2026-06-23 | $4.96 | $4.96 | 13,700 | — | — |
| 2026-06-22 | $4.93 | $4.93 | 7,200 | — | — |
| 2026-06-18 | $4.88 | $4.88 | 19,300 | — | — |
| 2026-06-17 | $5.14 | $5.14 | 44,200 | — | — |
| 2026-06-16 | $4.65 | $4.65 | 39,700 | — | — |
| 2026-06-15 | $4.41 | $4.41 | 7,500 | — | — |
| 2026-06-12 | $4.21 | $4.21 | 55,600 | — | — |
| 2026-06-11 | $4.11 | $4.11 | 33,600 | — | — |
| 2026-06-10 | $4.15 | $4.15 | 23,700 | — | — |
| 2026-06-09 | $4.29 | $4.29 | 1,600,400 | — | — |
| 2026-06-08 | $3.92 | $3.92 | 10,500 | — | — |
| 2026-06-05 | $3.90 | $3.90 | 11,500 | — | — |
| 2026-06-04 | $3.90 | $3.90 | 24,100 | — | — |
| 2026-06-03 | $4.01 | $4.01 | 16,000 | — | — |
| 2026-06-02 | $4.02 | $4.02 | 11,400 | — | — |
| 2026-06-01 | $4.02 | $4.02 | 8,400 | — | — |
| 2026-05-29 | $4.12 | $4.12 | 21,100 | — | — |
| 2026-05-28 | $4.08 | $4.08 | 45,300 | — | — |
| 2026-05-27 | $4.05 | $4.05 | 14,400 | — | — |
| 2026-05-26 | $4.08 | $4.08 | 23,700 | — | — |
| 2026-05-22 | $4.14 | $4.14 | 37,200 | — | — |
| 2026-05-21 | $4.18 | $4.18 | 21,400 | — | — |
| 2026-05-20 | $4.27 | $4.27 | 9,400 | — | — |
| 2026-05-19 | $4.27 | $4.27 | 6,900 | — | — |
| 2026-05-18 | $4.34 | $4.34 | 18,200 | — | — |
| 2026-05-15 | $4.03 | $4.03 | 76,900 | — | — |
| 2026-05-14 | $4.67 | $4.67 | 27,800 | — | — |
| 2026-05-13 | $4.62 | $4.62 | 13,900 | — | — |
| 2026-05-12 | $4.83 | $4.83 | 11,300 | — | — |
| 2026-05-11 | $4.80 | $4.80 | 36,000 | — | — |
| 2026-05-08 | $4.66 | $4.66 | 5,200 | — | — |
| 2026-05-07 | $4.67 | $4.67 | 41,400 | — | — |
| 2026-05-06 | $4.52 | $4.52 | 15,000 | — | — |
| 2026-05-05 | $4.53 | $4.53 | 12,400 | — | — |
| 2026-05-04 | $4.52 | $4.52 | 36,700 | — | — |
| 2026-05-01 | $4.73 | $4.73 | 39,600 | — | — |
| 2026-04-30 | $4.54 | $4.54 | 16,800 | — | — |
| 2026-04-29 | $4.56 | $4.56 | 19,600 | — | — |
| 2026-04-28 | $4.58 | $4.58 | 26,900 | — | — |
| 2026-04-27 | $4.62 | $4.62 | 54,400 | — | — |
| 2026-04-24 | $4.41 | $4.41 | 8,300 | — | — |
| 2026-04-23 | $4.37 | $4.37 | 15,100 | — | — |
| 2026-04-22 | $4.54 | $4.54 | 23,800 | — | — |
| 2026-04-21 | $4.86 | $4.86 | 25,800 | — | — |
| 2026-04-20 | $5.15 | $5.15 | 120,200 | — | — |
| 2026-04-17 | $4.47 | $4.47 | 56,700 | — | — |
| 2026-04-16 | $3.97 | $3.97 | 10,000 | — | — |
| 2026-04-15 | $3.73 | $3.73 | 8,200 | — | — |
| 2026-04-14 | $3.62 | $3.62 | 7,800 | — | — |
| 2026-04-13 | $3.66 | $3.66 | 9,100 | — | — |
| 2026-04-10 | $3.72 | $3.72 | 5,900 | — | — |
| 2026-04-09 | $3.85 | $3.85 | 11,800 | — | — |
| 2026-04-08 | $3.90 | $3.90 | 13,100 | — | — |
| 2026-04-07 | $3.76 | $3.76 | 27,800 | — | — |
| 2026-04-06 | $3.60 | $3.60 | 3,200 | — | — |
| 2026-04-02 | $3.56 | $3.56 | 2,900 | — | — |
| 2026-04-01 | $3.64 | $3.64 | 4,500 | — | — |
| 2026-03-31 | $3.48 | $3.48 | 4,200 | — | — |
| 2026-03-30 | $3.57 | $3.57 | 94,700 | — | — |
| 2026-03-27 | $3.16 | $3.16 | 4,800 | — | — |
| 2026-03-26 | $3.16 | $3.16 | 9,300 | — | — |
| 2026-03-25 | $3.41 | $3.41 | 3,200 | — | — |
| 2026-03-24 | $3.33 | $3.33 | 6,000 | — | — |
| 2026-03-23 | $3.30 | $3.30 | 1,600 | — | — |
| 2026-03-20 | $3.29 | $3.29 | 10,500 | — | — |
| 2026-03-19 | $3.45 | $3.45 | 1,500 | — | — |
| 2026-03-18 | $3.50 | $3.50 | 3,500 | — | — |
| 2026-03-17 | $3.34 | $3.34 | 17,600 | — | — |
| 2026-03-16 | $3.61 | $3.61 | 9,500 | — | — |
| 2026-03-13 | $3.60 | $3.60 | 2,300 | — | — |
| 2026-03-12 | $3.55 | $3.55 | 2,400 | — | — |
| 2026-03-11 | $3.57 | $3.57 | 16,300 | — | — |
| 2026-03-10 | $3.62 | $3.62 | 9,800 | — | — |
| 2026-03-09 | $3.55 | $3.55 | 6,000 | — | — |
| 2026-03-06 | $3.43 | $3.43 | 17,300 | — | — |
| 2026-03-05 | $3.52 | $3.52 | 12,100 | — | — |
| 2026-03-04 | $3.40 | $3.40 | 27,000 | — | — |
| 2026-03-03 | $3.40 | $3.40 | 3,400 | — | — |
| 2026-03-02 | $3.45 | $3.45 | 13,300 | — | — |
| 2026-02-27 | $3.44 | $3.44 | 16,900 | — | — |
| 2026-02-26 | $3.53 | $3.53 | 34,000 | — | — |
| 2026-02-25 | $3.43 | $3.43 | 4,600 | — | — |
| 2026-02-24 | $3.33 | $3.33 | 1,600 | — | — |
| 2026-02-23 | $3.30 | $3.30 | 7,000 | — | — |
| 2026-02-20 | $3.30 | $3.30 | 3,400 | — | — |
| 2026-02-19 | $3.37 | $3.37 | 3,500 | — | — |
| 2026-02-18 | $3.41 | $3.41 | 6,500 | — | — |
| 2026-02-17 | $3.47 | $3.47 | 10,500 | — | — |
| 2026-02-13 | $3.49 | $3.49 | 9,400 | — | — |
| 2026-02-12 | $3.51 | $3.51 | 1,700 | — | — |
| 2026-02-11 | $3.53 | $3.53 | 7,000 | — | — |
| 2026-02-10 | $3.48 | $3.48 | 4,600 | — | — |
| 2026-02-09 | $3.57 | $3.57 | 11,900 | — | — |
| 2026-02-06 | $3.53 | $3.53 | 29,000 | — | — |
| 2026-02-05 | $3.19 | $3.19 | 28,900 | — | — |
| 2026-02-04 | $3.14 | $3.14 | 10,400 | — | — |
| 2026-02-03 | $3.02 | $3.02 | 3,100 | — | — |
| 2026-02-02 | $3.11 | $3.11 | 6,800 | — | — |
| 2026-01-30 | $3.17 | $3.17 | 14,500 | — | — |
| 2026-01-29 | $3.26 | $3.26 | 11,700 | — | — |
| 2026-01-28 | $3.38 | $3.38 | 5,900 | — | — |
| 2026-01-27 | $3.51 | $3.51 | 38,700 | — | — |
| 2026-01-26 | $3.57 | $3.57 | 59,800 | — | — |
| 2026-01-23 | $3.55 | $3.55 | 25,500 | — | — |
| 2026-01-22 | $3.27 | $3.27 | 7,000 | — | — |
| 2026-01-21 | $3.25 | $3.25 | 15,000 | — | — |
| 2026-01-20 | $3.30 | $3.30 | 7,200 | — | — |
| 2026-01-16 | $3.45 | $3.45 | 13,200 | — | — |
| 2026-01-15 | $3.31 | $3.31 | 5,200 | — | — |
| 2026-01-14 | $3.32 | $3.32 | 6,000 | — | — |
| 2026-01-13 | $3.40 | $3.40 | 6,600 | — | — |
| 2026-01-12 | $3.52 | $3.52 | 8,200 | — | — |
| 2026-01-09 | $3.52 | $3.52 | 16,400 | — | — |
| 2026-01-08 | $3.33 | $3.33 | 11,900 | — | — |
| 2026-01-07 | $3.21 | $3.21 | 6,400 | — | — |
| 2026-01-06 | $3.21 | $3.21 | 1,900 | — | — |
| 2026-01-05 | $3.25 | $3.25 | 6,500 | — | — |
| 2026-01-02 | $3.16 | $3.16 | 2,900 | — | — |