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
- 1997-02-21 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $2.92 | 4 |
| 2026-09-01 | — | — | — | $3.23 | 2 |
| 2026-08-28 | — | — | — | $3.18 | 2 |
| 2026-08-27 | $3.10 | $3.10 | 42,700 | — | — |
| 2026-08-26 | $2.96 | $2.96 | 18,700 | $3.01 | 107 |
| 2026-08-25 | $3.02 | $3.02 | 62,900 | — | — |
| 2026-08-24 | $2.97 | $2.97 | 13,400 | $3.06 | 7 |
| 2026-08-21 | $3.07 | $3.07 | 23,300 | $3.14 | 65 |
| 2026-08-20 | $3.10 | $3.10 | 21,000 | — | — |
| 2026-08-19 | $3.02 | $3.02 | 17,600 | $3.08 | 100 |
| 2026-08-18 | $3.07 | $3.07 | 64,600 | $3.05 | 909 |
| 2026-08-17 | $3.14 | $3.14 | 49,300 | $3.20 | 182 |
| 2026-08-14 | $3.18 | $3.18 | 98,000 | $3.12 | 105 |
| 2026-08-13 | $3.77 | $3.77 | 59,300 | $3.77 | 1 |
| 2026-08-12 | $3.76 | $3.76 | 31,900 | $3.83 | 29 |
| 2026-08-11 | $3.90 | $3.90 | 87,200 | $3.93 | 22 |
| 2026-08-10 | $4.17 | $4.17 | 691,100 | $3.96 | 239 |
| 2026-08-07 | $4.03 | $4.03 | 96,600 | $4.22 | 423 |
| 2026-08-06 | $3.98 | $3.98 | 44,100 | $4.06 | 109 |
| 2026-08-05 | $4.04 | $4.04 | 15,100 | $4.08 | 1 |
| 2026-08-04 | $4.04 | $4.04 | 46,300 | $4.06 | 481 |
| 2026-08-03 | $3.76 | $3.76 | 74,400 | $4.59 | 400 |
| 2026-07-31 | $4.39 | $4.39 | 41,200 | — | — |
| 2026-07-30 | $4.33 | $4.33 | 51,900 | $4.23 | 1,908 |
| 2026-07-29 | $4.39 | $4.39 | 96,900 | $4.13 | 245 |
| 2026-07-28 | $4.25 | $4.25 | 2,788,600 | $4.82 | 5,992 |
| 2026-07-27 | $4.75 | $4.75 | 3,700 | $4.76 | 3 |
| 2026-07-24 | $4.55 | $4.55 | 3,200 | — | — |
| 2026-07-23 | $4.64 | $4.64 | 7,100 | $4.64 | 304 |
| 2026-07-22 | $4.77 | $4.77 | 4,100 | $4.80 | 41 |
| 2026-07-21 | $4.58 | $4.58 | 5,200 | — | — |
| 2026-07-20 | $4.35 | $4.35 | 5,100 | $4.36 | 100 |
| 2026-07-17 | $4.60 | $4.60 | 1,500 | — | — |
| 2026-07-16 | $4.97 | $4.97 | 6,900 | — | — |
| 2026-07-15 | $4.85 | $4.85 | 2,900 | — | — |
| 2026-07-14 | $5.00 | $5.00 | 5,800 | — | — |
| 2026-07-13 | $4.80 | $4.80 | 9,300 | — | — |
| 2026-07-10 | $4.98 | $4.98 | 8,100 | — | — |
| 2026-07-09 | $5.01 | $5.01 | 35,200 | — | — |
| 2026-07-08 | $5.31 | $5.31 | 71,300 | — | — |
| 2026-07-07 | $5.89 | $5.89 | 91,300 | — | — |
| 2026-07-06 | $4.11 | $4.11 | 4,900 | — | — |
| 2026-07-02 | $4.10 | $4.10 | 12,800 | — | — |
| 2026-07-01 | $4.50 | $4.50 | 2,700 | — | — |
| 2026-06-30 | $4.51 | $4.51 | 500 | — | — |
| 2026-06-29 | $4.55 | $4.55 | 2,200 | — | — |
| 2026-06-26 | $4.60 | $4.60 | 4,400 | — | — |
| 2026-06-25 | $4.40 | $4.40 | 800 | — | — |
| 2026-06-24 | $4.75 | $4.75 | 2,300 | — | — |
| 2026-06-23 | $4.66 | $4.66 | 11,000 | — | — |
| 2026-06-22 | $3.90 | $3.90 | 1,900 | — | — |
| 2026-06-18 | $3.80 | $3.80 | 4,300 | — | — |
| 2026-06-17 | $3.89 | $3.89 | 3,400 | — | — |
| 2026-06-16 | $3.85 | $3.85 | 10,800 | — | — |
| 2026-06-15 | $4.16 | $4.16 | 2,500 | — | — |
| 2026-06-12 | $4.14 | $4.14 | 5,700 | — | — |
| 2026-06-11 | $3.98 | $3.98 | 1,200 | — | — |
| 2026-06-10 | $4.10 | $4.10 | 3,300 | — | — |
| 2026-06-09 | $4.27 | $4.27 | 2,400 | — | — |
| 2026-06-08 | $4.14 | $4.14 | 3,100 | — | — |
| 2026-06-05 | $4.13 | $4.13 | 4,500 | — | — |
| 2026-06-04 | $4.27 | $4.27 | 2,200 | — | — |
| 2026-06-03 | $4.43 | $4.43 | 2,000 | — | — |
| 2026-06-02 | $4.48 | $4.48 | 1,700 | — | — |
| 2026-06-01 | $4.20 | $4.20 | 4,800 | — | — |
| 2026-05-29 | $4.52 | $4.52 | 12,500 | — | — |
| 2026-05-28 | $4.66 | $4.66 | 3,900 | — | — |
| 2026-05-27 | $4.55 | $4.55 | 7,400 | — | — |
| 2026-05-26 | $4.40 | $4.40 | 5,000 | — | — |
| 2026-05-22 | $4.75 | $4.75 | 4,400 | — | — |
| 2026-05-21 | $4.65 | $4.65 | 2,600 | — | — |
| 2026-05-20 | $4.75 | $4.75 | 11,000 | — | — |
| 2026-05-19 | $4.57 | $4.57 | 15,900 | — | — |
| 2026-05-18 | $4.27 | $4.27 | 10,500 | — | — |
| 2026-05-15 | $4.25 | $4.25 | 10,000 | — | — |
| 2026-05-14 | $3.94 | $3.94 | 41,800 | — | — |
| 2026-05-13 | $4.04 | $4.04 | 111,300 | — | — |
| 2026-05-12 | $3.46 | $3.46 | 357,600 | — | — |
| 2026-05-11 | $5.31 | $5.31 | 40,300 | — | — |
| 2026-05-08 | $5.22 | $5.22 | 19,200 | — | — |
| 2026-05-07 | $5.34 | $5.34 | 15,100 | — | — |
| 2026-05-06 | $5.22 | $5.22 | 14,400 | — | — |
| 2026-05-05 | $5.16 | $5.16 | 24,300 | — | — |
| 2026-05-04 | $5.29 | $5.29 | 23,300 | — | — |
| 2026-05-01 | $5.33 | $5.33 | 29,800 | — | — |
| 2026-04-30 | $4.99 | $4.99 | 56,600 | — | — |
| 2026-04-29 | $4.60 | $4.60 | 40,450 | — | — |
| 2026-04-28 | $5.10 | $5.10 | 80,490 | — | — |
| 2026-04-27 | $6.00 | $6.00 | 6,130 | — | — |
| 2026-04-24 | $6.10 | $6.10 | 9,820 | — | — |
| 2026-04-23 | $5.90 | $5.90 | 6,440 | — | — |
| 2026-04-22 | $6.30 | $6.30 | 7,710 | — | — |
| 2026-04-21 | $6.30 | $6.30 | 5,170 | — | — |
| 2026-04-20 | $6.30 | $6.30 | 10,490 | — | — |
| 2026-04-17 | $6.30 | $6.30 | 21,970 | — | — |
| 2026-04-16 | $6.50 | $6.50 | 196,570 | — | — |
| 2026-04-15 | $6.10 | $6.10 | 16,210 | — | — |
| 2026-04-14 | $5.80 | $5.80 | 8,510 | — | — |
| 2026-04-13 | $5.80 | $5.80 | 7,680 | — | — |
| 2026-04-10 | $5.70 | $5.70 | 4,670 | — | — |
| 2026-04-09 | $5.60 | $5.60 | 8,440 | — | — |
| 2026-04-08 | $5.70 | $5.70 | 13,660 | — | — |
| 2026-04-07 | $5.80 | $5.80 | 9,270 | — | — |
| 2026-04-06 | $5.50 | $5.50 | 6,950 | — | — |
| 2026-04-02 | $5.40 | $5.40 | 8,890 | — | — |
| 2026-04-01 | $5.30 | $5.30 | 5,090 | — | — |
| 2026-03-31 | $5.30 | $5.30 | 37,830 | — | — |
| 2026-03-30 | $6.00 | $6.00 | 20,010 | — | — |
| 2026-03-27 | $5.70 | $5.70 | 10,950 | — | — |
| 2026-03-26 | $5.80 | $5.80 | 10,310 | — | — |
| 2026-03-25 | $6.10 | $6.10 | 12,500 | — | — |
| 2026-03-24 | $5.80 | $5.80 | 10,940 | — | — |
| 2026-03-23 | $6.20 | $6.20 | 27,220 | — | — |
| 2026-03-20 | $6.30 | $6.30 | 34,670 | — | — |
| 2026-03-19 | $6.40 | $6.40 | 21,270 | — | — |
| 2026-03-18 | $6.60 | $6.60 | 20,850 | — | — |
| 2026-03-17 | $6.40 | $6.40 | 6,650 | — | — |
| 2026-03-16 | $6.40 | $6.40 | 8,610 | — | — |
| 2026-03-13 | $6.50 | $6.50 | 12,340 | — | — |
| 2026-03-12 | $6.60 | $6.60 | 31,360 | — | — |
| 2026-03-11 | $6.40 | $6.40 | 13,200 | — | — |
| 2026-03-10 | $6.50 | $6.50 | 9,540 | — | — |
| 2026-03-09 | $6.20 | $6.20 | 34,050 | — | — |
| 2026-03-06 | $6.60 | $6.60 | 37,510 | — | — |
| 2026-03-05 | $7.20 | $7.20 | 395,990 | — | — |
| 2026-03-04 | $7.00 | $7.00 | 22,840 | — | — |
| 2026-03-03 | $6.90 | $6.90 | 57,240 | — | — |
| 2026-03-02 | $6.60 | $6.60 | 16,100 | — | — |
| 2026-02-27 | $6.50 | $6.50 | 16,380 | — | — |
| 2026-02-26 | $6.40 | $6.40 | 11,080 | — | — |
| 2026-02-25 | $6.20 | $6.20 | 28,400 | — | — |
| 2026-02-24 | $5.50 | $5.50 | 325,610 | — | — |
| 2026-02-23 | $5.40 | $5.40 | 8,450 | — | — |
| 2026-02-20 | $5.70 | $5.70 | 23,630 | — | — |
| 2026-02-19 | $5.50 | $5.50 | 15,250 | — | — |
| 2026-02-18 | $5.50 | $5.50 | 16,360 | — | — |
| 2026-02-17 | $5.60 | $5.60 | 23,640 | — | — |
| 2026-02-13 | $5.90 | $5.90 | 13,200 | — | — |
| 2026-02-12 | $6.10 | $6.10 | 33,730 | — | — |
| 2026-02-11 | $6.10 | $6.10 | 28,100 | — | — |
| 2026-02-10 | $6.50 | $6.50 | 15,370 | — | — |
| 2026-02-09 | $6.70 | $6.70 | 15,640 | — | — |
| 2026-02-06 | $6.60 | $6.60 | 21,470 | — | — |
| 2026-02-05 | $6.70 | $6.70 | 25,250 | — | — |
| 2026-02-04 | $6.90 | $6.90 | 32,730 | — | — |
| 2026-02-03 | $7.70 | $7.70 | 121,280 | — | — |
| 2026-02-02 | $6.70 | $6.70 | 52,440 | — | — |
| 2026-01-30 | $7.30 | $7.30 | 124,110 | — | — |
| 2026-01-29 | $7.00 | $7.00 | 465,600 | — | — |
| 2026-01-28 | $7.30 | $7.30 | 17,565,440 | — | — |
| 2026-01-27 | $5.50 | $5.50 | 18,080 | — | — |
| 2026-01-26 | $5.60 | $5.60 | 16,370 | — | — |
| 2026-01-23 | $5.80 | $5.80 | 5,410 | — | — |
| 2026-01-22 | $5.90 | $5.90 | 7,610 | — | — |
| 2026-01-21 | $5.80 | $5.80 | 7,980 | — | — |
| 2026-01-20 | $5.60 | $5.60 | 12,040 | — | — |
| 2026-01-16 | $5.90 | $5.90 | 7,500 | — | — |
| 2026-01-15 | $6.20 | $6.20 | 4,750 | — | — |
| 2026-01-14 | $6.00 | $6.00 | 13,990 | — | — |
| 2026-01-13 | $5.80 | $5.80 | 14,580 | — | — |
| 2026-01-12 | $6.00 | $6.00 | 12,460 | — | — |
| 2026-01-09 | $5.70 | $5.70 | 11,950 | — | — |
| 2026-01-08 | $6.00 | $6.00 | 9,440 | — | — |
| 2026-01-07 | $6.10 | $6.10 | 17,000 | — | — |
| 2026-01-06 | $6.40 | $6.40 | 13,770 | — | — |
| 2026-01-05 | $6.00 | $6.00 | 8,660 | — | — |
| 2026-01-02 | $5.90 | $5.90 | 16,770 | — | — |