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
- 2003-03-24 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $5.42 | 194 |
| 2026-08-31 | — | — | — | $5.03 | 107 |
| 2026-08-28 | — | — | — | $4.91 | 20 |
| 2026-08-27 | $5.03 | $6.15 | 18,400 | $5.27 | 457 |
| 2026-08-26 | $5.28 | $6.45 | 46,100 | $5.34 | 493 |
| 2026-08-25 | $5.34 | $6.53 | 329,200 | $5.09 | 5,475 |
| 2026-08-24 | $4.76 | $5.82 | 72,000 | $4.92 | 408 |
| 2026-08-21 | $4.67 | $5.71 | 10,400 | — | — |
| 2026-08-20 | $4.56 | $5.57 | 30,200 | $4.58 | 466 |
| 2026-08-19 | $4.78 | $5.84 | 21,400 | $4.75 | 80 |
| 2026-08-18 | $4.61 | $5.63 | 31,600 | $4.55 | 100 |
| 2026-08-17 | $4.58 | $5.60 | 13,800 | — | — |
| 2026-08-14 | $4.72 | $5.77 | 29,000 | — | — |
| 2026-08-13 | $4.71 | $5.76 | 225,000 | $5.03 | 384 |
| 2026-08-12 | $4.56 | $5.57 | 23,800 | $4.59 | 15 |
| 2026-08-11 | $4.59 | $5.61 | 8,100 | — | — |
| 2026-08-10 | $4.64 | $5.67 | 50,100 | — | — |
| 2026-08-07 | $4.42 | $5.40 | 15,700 | $4.49 | 99 |
| 2026-08-06 | $4.52 | $5.52 | 8,100 | $4.50 | 129 |
| 2026-08-05 | $4.35 | $5.32 | 11,700 | — | — |
| 2026-08-04 | $4.35 | $5.32 | 11,800 | — | — |
| 2026-08-03 | $4.49 | $5.49 | 18,900 | $4.44 | 150 |
| 2026-07-31 | $4.51 | $5.51 | 67,800 | $4.44 | 711 |
| 2026-07-30 | $4.28 | $5.23 | 51,600 | $4.27 | 503 |
| 2026-07-29 | $4.33 | $5.29 | 15,600 | $4.36 | 109 |
| 2026-07-28 | $4.33 | $5.29 | 15,600 | $4.35 | 109 |
| 2026-07-27 | $4.36 | $5.33 | 5,600 | $4.38 | 4 |
| 2026-07-24 | $4.35 | $5.32 | 2,500 | $4.41 | 8 |
| 2026-07-23 | $4.40 | $5.38 | 5,100 | $4.41 | 1 |
| 2026-07-22 | $4.47 | $5.46 | 3,300 | $4.45 | 2 |
| 2026-07-21 | $4.40 | $5.38 | 17,400 | $4.35 | 17 |
| 2026-07-20 | $4.43 | $5.41 | 15,700 | $4.33 | 107 |
| 2026-07-17 | $4.39 | $5.36 | 23,000 | — | — |
| 2026-07-16 | $4.36 | $5.33 | 17,500 | — | — |
| 2026-07-15 | $4.43 | $5.41 | 7,000 | — | — |
| 2026-07-14 | $4.38 | $5.35 | 3,500 | — | — |
| 2026-07-13 | $4.38 | $5.35 | 11,100 | — | — |
| 2026-07-10 | $4.35 | $5.32 | 5,100 | — | — |
| 2026-07-09 | $4.41 | $5.39 | 7,700 | — | — |
| 2026-07-08 | $4.45 | $5.44 | 34,700 | — | — |
| 2026-07-07 | $4.46 | $5.45 | 12,900 | — | — |
| 2026-07-06 | $4.45 | $5.44 | 2,700 | — | — |
| 2026-07-02 | $4.47 | $5.46 | 6,100 | — | — |
| 2026-07-01 | $4.49 | $5.49 | 7,800 | — | — |
| 2026-06-30 | $4.47 | $5.46 | 7,400 | — | — |
| 2026-06-29 | $4.43 | $5.41 | 9,900 | — | — |
| 2026-06-26 | $4.44 | $5.43 | 7,200 | — | — |
| 2026-06-25 | $4.45 | $5.44 | 26,900 | — | — |
| 2026-06-24 | $4.37 | $5.34 | 9,800 | — | — |
| 2026-06-23 | $4.38 | $5.35 | 29,000 | — | — |
| 2026-06-22 | $4.40 | $5.38 | 25,500 | — | — |
| 2026-06-18 | $4.46 | $5.45 | 5,200 | — | — |
| 2026-06-17 | $4.48 | $5.47 | 13,900 | — | — |
| 2026-06-16 | $4.45 | $5.44 | 22,500 | — | — |
| 2026-06-15 | $4.54 | $5.55 | 17,100 | — | — |
| 2026-06-12 | $4.62 | $5.65 | 81,700 | — | — |
| 2026-06-11 | $4.43 | $5.41 | 5,800 | — | — |
| 2026-06-10 | $4.46 | $5.45 | 13,100 | — | — |
| 2026-06-09 | $4.42 | $5.40 | 38,000 | — | — |
| 2026-06-08 | $4.44 | $5.43 | 52,500 | — | — |
| 2026-06-05 | $4.43 | $5.41 | 23,000 | — | — |
| 2026-06-04 | $4.45 | $5.44 | 18,900 | — | — |
| 2026-06-03 | $4.44 | $5.43 | 17,200 | — | — |
| 2026-06-02 | $4.49 | $5.49 | 20,700 | — | — |
| 2026-06-01 | $4.54 | $5.55 | 49,900 | — | — |
| 2026-05-29 | $4.65 | $5.68 | 26,900 | — | — |
| 2026-05-28 | $4.66 | $5.69 | 34,400 | — | — |
| 2026-05-27 | $4.69 | $5.73 | 10,900 | — | — |
| 2026-05-26 | $4.66 | $5.69 | 45,700 | — | — |
| 2026-05-22 | $4.63 | $5.66 | 58,300 | — | — |
| 2026-05-21 | $4.80 | $5.87 | 15,900 | — | — |
| 2026-05-20 | $4.76 | $5.82 | 29,700 | — | — |
| 2026-05-19 | $4.77 | $5.83 | 55,200 | — | — |
| 2026-05-18 | $4.71 | $5.76 | 97,200 | — | — |
| 2026-05-15 | $4.73 | $5.78 | 85,400 | — | — |
| 2026-05-14 | $4.67 | $5.71 | 18,700 | — | — |
| 2026-05-13 | $4.65 | $5.68 | 17,200 | — | — |
| 2026-05-12 | $4.72 | $5.77 | 19,400 | — | — |
| 2026-05-11 | $4.75 | $5.80 | 109,600 | — | — |
| 2026-05-08 | $4.50 | $5.50 | 40,800 | — | — |
| 2026-05-07 | $4.54 | $5.55 | 15,300 | — | — |
| 2026-05-06 | $4.58 | $5.60 | 71,300 | — | — |
| 2026-05-05 | $4.45 | $5.44 | 38,300 | — | — |
| 2026-05-04 | $4.46 | $5.45 | 76,300 | — | — |
| 2026-05-01 | $4.42 | $5.40 | 9,800 | — | — |
| 2026-04-30 | $4.43 | $5.41 | 40,700 | — | — |
| 2026-04-29 | $4.36 | $5.33 | 19,800 | — | — |
| 2026-04-28 | $4.43 | $5.41 | 17,100 | — | — |
| 2026-04-27 | $4.52 | $5.52 | 30,500 | — | — |
| 2026-04-24 | $4.47 | $5.46 | 50,600 | — | — |
| 2026-04-23 | $4.40 | $5.38 | 64,100 | — | — |
| 2026-04-22 | $4.53 | $5.54 | 147,900 | — | — |
| 2026-04-21 | $4.28 | $5.23 | 13,100 | — | — |
| 2026-04-20 | $4.26 | $5.21 | 19,300 | — | — |
| 2026-04-17 | $4.28 | $5.23 | 9,100 | — | — |
| 2026-04-16 | $4.29 | $5.24 | 9,700 | — | — |
| 2026-04-15 | $4.27 | $5.22 | 13,200 | — | — |
| 2026-04-14 | $4.27 | $5.22 | 33,600 | — | — |
| 2026-04-13 | $4.18 | $5.11 | 7,100 | — | — |
| 2026-04-10 | $4.22 | $5.16 | 24,200 | — | — |
| 2026-04-09 | $4.22 | $5.16 | 17,300 | — | — |
| 2026-04-08 | $4.25 | $5.19 | 11,600 | — | — |
| 2026-04-07 | $4.29 | $5.24 | 7,300 | — | — |
| 2026-04-06 | $4.18 | $5.11 | 15,400 | — | — |
| 2026-04-02 | $4.18 | $5.11 | 12,000 | — | — |
| 2026-04-01 | $4.22 | $5.16 | 6,800 | — | — |
| 2026-03-31 | $4.20 | $5.13 | 52,500 | — | — |
| 2026-03-30 | $4.20 | $5.13 | 13,500 | — | — |
| 2026-03-27 | $4.22 | $5.16 | 27,600 | — | — |
| 2026-03-26 | $4.24 | $5.18 | 47,500 | — | — |
| 2026-03-25 | $4.22 | $5.16 | 6,000 | — | — |
| 2026-03-24 | $4.22 | $5.16 | 18,500 | — | — |
| 2026-03-23 | $4.22 | $5.16 | 22,500 | — | — |
| 2026-03-20 | $4.14 | $5.06 | 16,200 | — | — |
| 2026-03-19 | $4.17 | $5.10 | 53,000 | — | — |
| 2026-03-18 | $4.26 | $5.21 | 3,900 | — | — |
| 2026-03-17 | $4.29 | $5.24 | 47,000 | — | — |
| 2026-03-16 | $4.16 | $5.08 | 14,700 | — | — |
| 2026-03-13 | $4.28 | $5.23 | 8,300 | — | — |
| 2026-03-12 | $4.23 | $5.17 | 4,000 | — | — |
| 2026-03-11 | $4.28 | $5.23 | 17,700 | — | — |
| 2026-03-10 | $4.28 | $5.23 | 4,900 | — | — |
| 2026-03-09 | $4.17 | $5.10 | 17,800 | — | — |
| 2026-03-06 | $4.16 | $5.08 | 5,900 | — | — |
| 2026-03-05 | $4.17 | $5.10 | 17,400 | — | — |
| 2026-03-04 | $4.20 | $5.13 | 45,200 | — | — |
| 2026-03-03 | $4.19 | $5.12 | 162,400 | — | — |
| 2026-03-02 | $4.35 | $5.32 | 55,600 | — | — |
| 2026-02-27 | $4.42 | $5.40 | 7,200 | — | — |
| 2026-02-26 | $4.48 | $5.47 | 17,600 | — | — |
| 2026-02-25 | $4.57 | $5.58 | 11,200 | — | — |
| 2026-02-24 | $4.53 | $5.54 | 10,100 | — | — |
| 2026-02-23 | $4.42 | $5.40 | 7,400 | — | — |
| 2026-02-20 | $4.42 | $5.40 | 10,200 | — | — |
| 2026-02-19 | $4.41 | $5.39 | 29,800 | — | — |
| 2026-02-18 | $4.45 | $5.44 | 30,900 | — | — |
| 2026-02-17 | $4.40 | $5.38 | 30,300 | — | — |
| 2026-02-13 | $4.47 | $5.46 | 20,000 | — | — |
| 2026-02-12 | $4.50 | $5.50 | 5,400 | — | — |
| 2026-02-11 | $4.62 | $5.65 | 45,800 | — | — |
| 2026-02-10 | $4.55 | $5.56 | 6,500 | — | — |
| 2026-02-09 | $4.46 | $5.45 | 23,800 | — | — |
| 2026-02-06 | $4.49 | $5.49 | 11,900 | — | — |
| 2026-02-05 | $4.44 | $5.43 | 27,700 | — | — |
| 2026-02-04 | $4.48 | $5.47 | 21,000 | — | — |
| 2026-02-03 | $4.46 | $5.45 | 33,200 | — | — |
| 2026-02-02 | $4.49 | $5.49 | 15,800 | — | — |
| 2026-01-30 | $4.43 | $5.41 | 24,400 | — | — |
| 2026-01-29 | $4.54 | $5.55 | 12,000 | — | — |
| 2026-01-28 | $4.45 | $5.44 | 9,500 | — | — |
| 2026-01-27 | $4.58 | $5.60 | 16,100 | — | — |
| 2026-01-26 | $4.69 | $5.73 | 5,300 | — | — |
| 2026-01-23 | $4.68 | $5.72 | 13,900 | — | — |
| 2026-01-22 | $4.65 | $5.68 | 8,800 | — | — |
| 2026-01-21 | $4.55 | $5.56 | 19,300 | — | — |
| 2026-01-20 | $4.63 | $5.66 | 16,100 | — | — |
| 2026-01-16 | $4.72 | $5.77 | 36,300 | — | — |
| 2026-01-15 | $4.67 | $5.71 | 19,800 | — | — |
| 2026-01-14 | $4.65 | $5.68 | 21,600 | — | — |
| 2026-01-13 | $4.82 | $5.89 | 23,200 | — | — |
| 2026-01-12 | $4.73 | $5.78 | 121,300 | — | — |
| 2026-01-09 | $4.44 | $5.43 | 19,900 | — | — |
| 2026-01-08 | $4.52 | $5.52 | 10,600 | — | — |
| 2026-01-07 | $4.48 | $5.47 | 9,700 | — | — |
| 2026-01-06 | $4.47 | $5.46 | 78,400 | — | — |
| 2026-01-05 | $4.36 | $5.33 | 20,000 | — | — |
| 2026-01-02 | $4.31 | $5.27 | 15,300 | — | — |