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
- 1996-04-02 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $4.65 | 798 |
| 2026-09-02 | — | — | — | $4.67 | 201 |
| 2026-09-01 | — | — | — | $4.73 | 1,397 |
| 2026-08-31 | — | — | — | $4.72 | 1,100 |
| 2026-08-28 | — | — | — | $4.62 | 519 |
| 2026-08-27 | $4.68 | $4.68 | 49,400 | $4.62 | 591 |
| 2026-08-26 | $4.55 | $4.55 | 42,900 | $4.52 | 400 |
| 2026-08-25 | $4.55 | $4.55 | 39,600 | $4.55 | 500 |
| 2026-08-24 | $4.55 | $4.55 | 65,700 | $4.56 | 611 |
| 2026-08-21 | $4.65 | $4.65 | 14,300 | $4.65 | 954 |
| 2026-08-20 | $4.69 | $4.69 | 250,900 | $4.82 | 1,681 |
| 2026-08-19 | $4.53 | $4.53 | 50,600 | $4.63 | 371 |
| 2026-08-18 | $4.61 | $4.61 | 14,400 | $4.60 | 19 |
| 2026-08-17 | $4.60 | $4.60 | 24,600 | $4.60 | 359 |
| 2026-08-14 | $4.56 | $4.56 | 20,300 | $4.55 | 564 |
| 2026-08-13 | $4.51 | $4.51 | 10,500 | — | — |
| 2026-08-12 | $4.51 | $4.51 | 16,800 | $4.51 | 200 |
| 2026-08-11 | $4.50 | $4.50 | 46,400 | $4.50 | 756 |
| 2026-08-10 | $4.45 | $4.45 | 29,200 | $4.55 | 1,468 |
| 2026-08-07 | $4.42 | $4.42 | 63,500 | $4.46 | 1,333 |
| 2026-08-06 | $4.53 | $4.53 | 53,200 | $4.51 | 261 |
| 2026-08-05 | $4.50 | $4.50 | 28,700 | $4.52 | 956 |
| 2026-08-04 | $4.59 | $4.59 | 66,900 | $4.58 | 1,046 |
| 2026-08-03 | $4.51 | $4.51 | 10,700 | $4.50 | 930 |
| 2026-07-31 | $4.50 | $4.50 | 15,500 | $4.50 | 431 |
| 2026-07-30 | $4.50 | $4.50 | 33,300 | $4.50 | 5,888 |
| 2026-07-29 | $4.50 | $4.50 | 30,000 | $4.50 | 788 |
| 2026-07-28 | $4.50 | $4.50 | 22,400 | $4.44 | 185 |
| 2026-07-27 | $4.40 | $4.40 | 10,100 | $4.40 | 278 |
| 2026-07-24 | $4.34 | $4.34 | 12,900 | $4.39 | 57 |
| 2026-07-23 | $4.48 | $4.48 | 30,700 | $4.30 | 714 |
| 2026-07-22 | $4.23 | $4.23 | 18,300 | $4.24 | 171 |
| 2026-07-21 | $4.24 | $4.24 | 9,700 | $4.25 | 130 |
| 2026-07-20 | $4.24 | $4.24 | 8,200 | $4.25 | 926 |
| 2026-07-17 | $4.24 | $4.24 | 19,000 | — | — |
| 2026-07-16 | $4.26 | $4.26 | 13,900 | — | — |
| 2026-07-15 | $4.22 | $4.22 | 8,000 | — | — |
| 2026-07-14 | $4.21 | $4.21 | 18,700 | — | — |
| 2026-07-13 | $4.24 | $4.24 | 28,300 | — | — |
| 2026-07-10 | $4.24 | $4.24 | 40,400 | — | — |
| 2026-07-09 | $4.33 | $4.33 | 49,200 | — | — |
| 2026-07-08 | $4.30 | $4.30 | 18,700 | — | — |
| 2026-07-07 | $4.25 | $4.25 | 10,800 | — | — |
| 2026-07-06 | $4.38 | $4.38 | 55,300 | — | — |
| 2026-07-02 | $4.32 | $4.32 | 69,200 | — | — |
| 2026-07-01 | $4.47 | $4.47 | 16,100 | — | — |
| 2026-06-30 | $4.49 | $4.49 | 17,000 | — | — |
| 2026-06-29 | $4.50 | $4.50 | 8,100 | — | — |
| 2026-06-26 | $4.51 | $4.51 | 46,000 | — | — |
| 2026-06-25 | $4.44 | $4.44 | 25,500 | — | — |
| 2026-06-24 | $4.43 | $4.43 | 49,400 | — | — |
| 2026-06-23 | $4.45 | $4.45 | 71,700 | — | — |
| 2026-06-22 | $4.33 | $4.33 | 18,100 | — | — |
| 2026-06-18 | $4.36 | $4.36 | 11,800 | — | — |
| 2026-06-17 | $4.32 | $4.32 | 43,200 | — | — |
| 2026-06-16 | $4.27 | $4.27 | 16,900 | — | — |
| 2026-06-15 | $4.25 | $4.25 | 20,200 | — | — |
| 2026-06-12 | $4.30 | $4.30 | 20,000 | — | — |
| 2026-06-11 | $4.23 | $4.23 | 22,000 | — | — |
| 2026-06-10 | $4.25 | $4.25 | 45,600 | — | — |
| 2026-06-09 | $4.31 | $4.31 | 75,600 | — | — |
| 2026-06-08 | $4.23 | $4.23 | 74,400 | — | — |
| 2026-06-05 | $4.15 | $4.15 | 38,200 | — | — |
| 2026-06-04 | $4.21 | $4.21 | 36,300 | — | — |
| 2026-06-03 | $4.25 | $4.25 | 23,200 | — | — |
| 2026-06-02 | $4.26 | $4.26 | 32,700 | — | — |
| 2026-06-01 | $4.11 | $4.11 | 70,100 | — | — |
| 2026-05-29 | $4.11 | $4.11 | 238,700 | — | — |
| 2026-05-28 | $4.29 | $4.29 | 357,400 | — | — |
| 2026-05-27 | $4.75 | $4.75 | 82,000 | — | — |
| 2026-05-26 | $4.83 | $4.83 | 90,400 | — | — |
| 2026-05-22 | $4.52 | $4.52 | 39,200 | — | — |
| 2026-05-21 | $4.47 | $4.47 | 63,000 | — | — |
| 2026-05-20 | $4.54 | $4.54 | 8,100 | — | — |
| 2026-05-19 | $4.47 | $4.47 | 25,600 | — | — |
| 2026-05-18 | $4.47 | $4.47 | 43,000 | — | — |
| 2026-05-15 | $4.52 | $4.52 | 48,400 | — | — |
| 2026-05-14 | $4.59 | $4.59 | 34,200 | — | — |
| 2026-05-13 | $4.59 | $4.59 | 17,800 | — | — |
| 2026-05-12 | $4.58 | $4.58 | 51,700 | — | — |
| 2026-05-11 | $4.48 | $4.48 | 132,700 | — | — |
| 2026-05-08 | $4.55 | $4.55 | 30,400 | — | — |
| 2026-05-07 | $4.63 | $4.63 | 66,700 | — | — |
| 2026-05-06 | $4.53 | $4.53 | 83,300 | — | — |
| 2026-05-05 | $4.61 | $4.61 | 50,900 | — | — |
| 2026-05-04 | $4.68 | $4.68 | 65,500 | — | — |
| 2026-05-01 | $4.68 | $4.68 | 36,800 | — | — |
| 2026-04-30 | $4.64 | $4.64 | 100,200 | — | — |
| 2026-04-29 | $4.68 | $4.68 | 52,600 | — | — |
| 2026-04-28 | $4.73 | $4.73 | 71,000 | — | — |
| 2026-04-27 | $4.83 | $4.83 | 45,600 | — | — |
| 2026-04-24 | $4.78 | $4.78 | 28,200 | — | — |
| 2026-04-23 | $4.67 | $4.67 | 47,700 | — | — |
| 2026-04-22 | $4.64 | $4.64 | 30,700 | — | — |
| 2026-04-21 | $4.71 | $4.71 | 32,400 | — | — |
| 2026-04-20 | $4.72 | $4.72 | 60,800 | — | — |
| 2026-04-17 | $4.61 | $4.61 | 84,400 | — | — |
| 2026-04-16 | $4.58 | $4.58 | 32,000 | — | — |
| 2026-04-15 | $4.58 | $4.58 | 52,000 | — | — |
| 2026-04-14 | $4.60 | $4.60 | 50,300 | — | — |
| 2026-04-13 | $4.56 | $4.56 | 12,300 | — | — |
| 2026-04-10 | $4.55 | $4.55 | 39,600 | — | — |
| 2026-04-09 | $4.53 | $4.53 | 22,600 | — | — |
| 2026-04-08 | $4.62 | $4.62 | 42,800 | — | — |
| 2026-04-07 | $4.64 | $4.64 | 25,000 | — | — |
| 2026-04-06 | $4.78 | $4.78 | 21,500 | — | — |
| 2026-04-02 | $4.70 | $4.70 | 26,600 | — | — |
| 2026-04-01 | $4.61 | $4.61 | 111,700 | — | — |
| 2026-03-31 | $4.49 | $4.49 | 255,300 | — | — |
| 2026-03-30 | $5.00 | $5.00 | 60,700 | — | — |
| 2026-03-27 | $5.03 | $5.03 | 130,600 | — | — |
| 2026-03-26 | $4.96 | $4.96 | 35,600 | — | — |
| 2026-03-25 | $5.14 | $5.14 | 2,800 | — | — |
| 2026-03-24 | $5.13 | $5.13 | 45,800 | — | — |
| 2026-03-23 | $5.03 | $5.03 | 134,300 | — | — |
| 2026-03-20 | $4.96 | $4.96 | 48,600 | — | — |
| 2026-03-19 | $5.06 | $5.06 | 52,300 | — | — |
| 2026-03-18 | $5.09 | $5.09 | 38,600 | — | — |
| 2026-03-17 | $5.01 | $5.01 | 52,100 | — | — |
| 2026-03-16 | $4.92 | $4.92 | 42,500 | — | — |
| 2026-03-13 | $4.76 | $4.76 | 21,500 | — | — |
| 2026-03-12 | $4.90 | $4.90 | 41,500 | — | — |
| 2026-03-11 | $5.08 | $5.08 | 81,200 | — | — |
| 2026-03-10 | $4.80 | $4.80 | 43,300 | — | — |
| 2026-03-09 | $4.85 | $4.85 | 40,000 | — | — |
| 2026-03-06 | $4.73 | $4.73 | 16,100 | — | — |
| 2026-03-05 | $4.85 | $4.85 | 32,500 | — | — |
| 2026-03-04 | $4.99 | $4.99 | 54,400 | — | — |
| 2026-03-03 | $5.04 | $5.04 | 104,600 | — | — |
| 2026-03-02 | $4.76 | $4.76 | 84,200 | — | — |
| 2026-02-27 | $4.58 | $4.58 | 17,800 | — | — |
| 2026-02-26 | $4.65 | $4.65 | 15,400 | — | — |
| 2026-02-25 | $4.65 | $4.65 | 30,900 | — | — |
| 2026-02-24 | $4.62 | $4.62 | 15,100 | — | — |
| 2026-02-23 | $4.60 | $4.60 | 52,300 | — | — |
| 2026-02-20 | $4.69 | $4.69 | 36,800 | — | — |
| 2026-02-19 | $4.67 | $4.67 | 29,000 | — | — |
| 2026-02-18 | $4.65 | $4.65 | 33,800 | — | — |
| 2026-02-17 | $4.61 | $4.61 | 50,900 | — | — |
| 2026-02-13 | $4.66 | $4.66 | 60,600 | — | — |
| 2026-02-12 | $4.67 | $4.67 | 200,500 | — | — |
| 2026-02-11 | $4.76 | $4.76 | 69,100 | — | — |
| 2026-02-10 | $4.89 | $4.89 | 31,800 | — | — |
| 2026-02-09 | $4.91 | $4.91 | 37,800 | — | — |
| 2026-02-06 | $4.90 | $4.90 | 58,500 | — | — |
| 2026-02-05 | $4.76 | $4.76 | 85,900 | — | — |
| 2026-02-04 | $4.86 | $4.86 | 92,800 | — | — |
| 2026-02-03 | $4.85 | $4.85 | 36,000 | — | — |
| 2026-02-02 | $4.95 | $4.95 | 39,700 | — | — |
| 2026-01-30 | $4.83 | $4.83 | 12,200 | — | — |
| 2026-01-29 | $4.98 | $4.98 | 32,600 | — | — |
| 2026-01-28 | $5.05 | $5.05 | 47,300 | — | — |
| 2026-01-27 | $4.92 | $4.92 | 57,900 | — | — |
| 2026-01-26 | $4.87 | $4.87 | 33,000 | — | — |
| 2026-01-23 | $4.87 | $4.87 | 37,600 | — | — |
| 2026-01-22 | $4.99 | $4.99 | 33,600 | — | — |
| 2026-01-21 | $4.90 | $4.90 | 64,700 | — | — |
| 2026-01-20 | $4.93 | $4.93 | 44,900 | — | — |
| 2026-01-16 | $4.90 | $4.90 | 29,300 | — | — |
| 2026-01-15 | $4.88 | $4.88 | 41,400 | — | — |
| 2026-01-14 | $5.02 | $5.02 | 46,700 | — | — |
| 2026-01-13 | $4.94 | $4.94 | 37,000 | — | — |
| 2026-01-12 | $4.82 | $4.82 | 70,500 | — | — |
| 2026-01-09 | $4.91 | $4.91 | 67,200 | — | — |
| 2026-01-08 | $5.10 | $5.10 | 94,400 | — | — |
| 2026-01-07 | $4.87 | $4.87 | 78,200 | — | — |
| 2026-01-06 | $4.71 | $4.71 | 107,500 | — | — |
| 2026-01-05 | $4.66 | $4.66 | 138,800 | — | — |
| 2026-01-02 | $4.69 | $4.69 | 80,300 | — | — |