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
- 1994-04-05 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 | — | — | — | $3.86 | 4,099 |
| 2026-09-03 | — | — | — | $3.73 | 23,383 |
| 2026-09-02 | — | — | — | $3.67 | 3,928 |
| 2026-09-01 | — | — | — | $3.73 | 30,476 |
| 2026-08-31 | — | — | — | $3.73 | 10,264 |
| 2026-08-28 | — | — | — | $3.90 | 6,567 |
| 2026-08-27 | $3.92 | $3.92 | 108,100 | $3.92 | 5,598 |
| 2026-08-26 | $3.86 | $3.86 | 228,000 | $4.03 | 11,724 |
| 2026-08-25 | $4.02 | $4.02 | 159,700 | $3.97 | 8,729 |
| 2026-08-24 | $3.86 | $3.86 | 195,800 | $3.90 | 5,269 |
| 2026-08-21 | $3.93 | $3.93 | 207,700 | $3.89 | 8,906 |
| 2026-08-20 | $3.82 | $3.82 | 182,400 | $3.96 | 7,461 |
| 2026-08-19 | $4.00 | $4.00 | 336,000 | $4.29 | 20,445 |
| 2026-08-18 | $4.21 | $4.21 | 197,600 | $4.33 | 7,827 |
| 2026-08-17 | $4.33 | $4.33 | 152,000 | $4.31 | 5,458 |
| 2026-08-14 | $4.31 | $4.31 | 140,500 | $4.33 | 7,977 |
| 2026-08-13 | $4.28 | $4.28 | 278,800 | $4.36 | 8,421 |
| 2026-08-12 | $4.47 | $4.47 | 261,500 | $4.57 | 18,708 |
| 2026-08-11 | $4.42 | $4.42 | 163,200 | $4.42 | 16,016 |
| 2026-08-10 | $4.35 | $4.35 | 195,000 | $4.49 | 13,091 |
| 2026-08-07 | $4.47 | $4.47 | 256,100 | $4.50 | 11,759 |
| 2026-08-06 | $4.36 | $4.36 | 205,400 | $4.28 | 7,050 |
| 2026-08-05 | $4.35 | $4.35 | 324,900 | $4.35 | 11,070 |
| 2026-08-04 | $4.26 | $4.26 | 323,900 | $4.15 | 19,858 |
| 2026-08-03 | $4.08 | $4.08 | 257,200 | $4.01 | 24,204 |
| 2026-07-31 | $3.92 | $3.92 | 226,000 | $3.94 | 7,569 |
| 2026-07-30 | $4.01 | $4.01 | 181,200 | $3.79 | 6,667 |
| 2026-07-29 | $3.51 | $3.51 | 447,300 | $3.80 | 14,784 |
| 2026-07-28 | $3.78 | $3.78 | 748,500 | $3.76 | 23,439 |
| 2026-07-27 | $3.98 | $3.98 | 741,700 | $4.25 | 16,390 |
| 2026-07-24 | $4.44 | $4.44 | 210,100 | $4.65 | 4,805 |
| 2026-07-23 | $4.72 | $4.72 | 292,000 | $4.86 | 10,168 |
| 2026-07-22 | $4.66 | $4.66 | 130,600 | $4.71 | 4,568 |
| 2026-07-21 | $4.73 | $4.73 | 306,900 | $4.59 | 10,532 |
| 2026-07-20 | $4.48 | $4.48 | 265,900 | $4.48 | 9,551 |
| 2026-07-17 | $4.36 | $4.36 | 366,800 | — | — |
| 2026-07-16 | $4.59 | $4.59 | 351,600 | — | — |
| 2026-07-15 | $4.55 | $4.55 | 240,900 | — | — |
| 2026-07-14 | $4.62 | $4.62 | 316,900 | — | — |
| 2026-07-13 | $4.52 | $4.52 | 432,300 | — | — |
| 2026-07-10 | $4.78 | $4.78 | 246,900 | — | — |
| 2026-07-09 | $4.91 | $4.91 | 271,100 | — | — |
| 2026-07-08 | $4.71 | $4.71 | 289,400 | — | — |
| 2026-07-07 | $4.69 | $4.69 | 528,100 | — | — |
| 2026-07-06 | $5.17 | $5.17 | 406,100 | — | — |
| 2026-07-02 | $5.05 | $5.05 | 439,100 | — | — |
| 2026-07-01 | $5.56 | $5.56 | 516,500 | — | — |
| 2026-06-30 | $5.52 | $5.52 | 430,600 | — | — |
| 2026-06-29 | $5.57 | $5.57 | 723,800 | — | — |
| 2026-06-26 | $5.68 | $5.68 | 1,421,400 | — | — |
| 2026-06-25 | $5.03 | $5.03 | 782,300 | — | — |
| 2026-06-24 | $5.39 | $5.39 | 718,300 | — | — |
| 2026-06-23 | $5.81 | $5.81 | 708,400 | — | — |
| 2026-06-22 | $6.25 | $6.25 | 1,631,400 | — | — |
| 2026-06-18 | $6.65 | $6.65 | 1,476,100 | — | — |
| 2026-06-17 | $6.89 | $6.89 | 1,077,400 | — | — |
| 2026-06-16 | $7.29 | $7.29 | 1,164,300 | — | — |
| 2026-06-15 | $7.21 | $7.21 | 2,513,200 | — | — |
| 2026-06-12 | $7.86 | $7.86 | 2,609,600 | — | — |
| 2026-06-11 | $8.59 | $8.59 | 5,505,500 | — | — |
| 2026-06-10 | $6.81 | $6.81 | 2,221,800 | — | — |
| 2026-06-09 | $6.81 | $6.81 | 6,080,300 | — | — |
| 2026-06-08 | $7.75 | $7.75 | 4,920,200 | — | — |
| 2026-06-05 | $6.72 | $6.72 | 1,631,000 | — | — |
| 2026-06-04 | $7.78 | $7.78 | 1,845,500 | — | — |
| 2026-06-03 | $7.86 | $7.86 | 2,733,800 | — | — |
| 2026-06-02 | $9.24 | $9.24 | 2,463,700 | — | — |
| 2026-06-01 | $9.45 | $9.45 | 3,305,200 | — | — |
| 2026-05-29 | $9.02 | $9.02 | 5,033,200 | — | — |
| 2026-05-28 | $11.10 | $11.10 | 8,141,800 | — | — |
| 2026-05-27 | $11.59 | $11.59 | 12,115,200 | — | — |
| 2026-05-26 | $11.12 | $11.12 | 25,050,800 | — | — |
| 2026-05-22 | $6.00 | $6.00 | 3,406,900 | — | — |
| 2026-05-21 | $4.67 | $4.67 | 444,100 | — | — |
| 2026-05-20 | $4.55 | $4.55 | 486,300 | — | — |
| 2026-05-19 | $4.30 | $4.30 | 844,200 | — | — |
| 2026-05-18 | $5.35 | $5.35 | 1,499,300 | — | — |
| 2026-05-15 | $4.59 | $4.59 | 378,600 | — | — |
| 2026-05-14 | $4.91 | $4.91 | 449,000 | — | — |
| 2026-05-13 | $4.80 | $4.80 | 704,200 | — | — |
| 2026-05-12 | $4.27 | $4.27 | 310,600 | — | — |
| 2026-05-11 | $4.32 | $4.32 | 470,700 | — | — |
| 2026-05-08 | $3.97 | $3.97 | 354,900 | — | — |
| 2026-05-07 | $3.75 | $3.75 | 313,700 | — | — |
| 2026-05-06 | $3.62 | $3.62 | 659,000 | — | — |
| 2026-05-05 | $3.65 | $3.65 | 1,640,100 | — | — |
| 2026-05-04 | $4.94 | $4.94 | 602,900 | — | — |
| 2026-05-01 | $4.97 | $4.97 | 108,100 | — | — |
| 2026-04-30 | $4.93 | $4.93 | 292,700 | — | — |
| 2026-04-29 | $4.61 | $4.61 | 179,600 | — | — |
| 2026-04-28 | $4.80 | $4.80 | 262,300 | — | — |
| 2026-04-27 | $5.20 | $5.20 | 380,800 | — | — |
| 2026-04-24 | $5.28 | $5.28 | 292,900 | — | — |
| 2026-04-23 | $5.08 | $5.08 | 379,700 | — | — |
| 2026-04-22 | $5.22 | $5.22 | 252,700 | — | — |
| 2026-04-21 | $5.17 | $5.17 | 263,800 | — | — |
| 2026-04-20 | $5.17 | $5.17 | 266,800 | — | — |
| 2026-04-17 | $5.22 | $5.22 | 349,100 | — | — |
| 2026-04-16 | $5.00 | $5.00 | 347,200 | — | — |
| 2026-04-15 | $5.21 | $5.21 | 332,800 | — | — |
| 2026-04-14 | $5.01 | $5.01 | 253,900 | — | — |
| 2026-04-13 | $4.92 | $4.92 | 159,200 | — | — |
| 2026-04-10 | $4.72 | $4.72 | 106,900 | — | — |
| 2026-04-09 | $4.76 | $4.76 | 178,800 | — | — |
| 2026-04-08 | $4.55 | $4.55 | 322,300 | — | — |
| 2026-04-07 | $4.75 | $4.75 | 318,400 | — | — |
| 2026-04-06 | $4.68 | $4.68 | 596,700 | — | — |
| 2026-04-02 | $4.02 | $4.02 | 85,900 | — | — |
| 2026-04-01 | $3.93 | $3.93 | 243,700 | — | — |
| 2026-03-31 | $3.74 | $3.74 | 128,500 | — | — |
| 2026-03-30 | $3.47 | $3.47 | 181,400 | — | — |
| 2026-03-27 | $3.60 | $3.60 | 154,100 | — | — |
| 2026-03-26 | $3.80 | $3.80 | 94,900 | — | — |
| 2026-03-25 | $4.00 | $4.00 | 84,800 | — | — |
| 2026-03-24 | $3.90 | $3.90 | 168,900 | — | — |
| 2026-03-23 | $3.78 | $3.78 | 179,100 | — | — |
| 2026-03-20 | $3.74 | $3.74 | 147,500 | — | — |
| 2026-03-19 | $3.89 | $3.89 | 70,500 | — | — |
| 2026-03-18 | $3.83 | $3.83 | 67,400 | — | — |
| 2026-03-17 | $3.91 | $3.91 | 171,700 | — | — |
| 2026-03-16 | $3.76 | $3.76 | 93,200 | — | — |
| 2026-03-13 | $3.78 | $3.78 | 149,700 | — | — |
| 2026-03-12 | $3.75 | $3.75 | 141,800 | — | — |
| 2026-03-11 | $4.02 | $4.02 | 111,800 | — | — |
| 2026-03-10 | $3.90 | $3.90 | 147,600 | — | — |
| 2026-03-09 | $3.82 | $3.82 | 94,700 | — | — |
| 2026-03-06 | $3.81 | $3.81 | 181,100 | — | — |
| 2026-03-05 | $3.98 | $3.98 | 161,300 | — | — |
| 2026-03-04 | $4.21 | $4.21 | 336,500 | — | — |
| 2026-03-03 | $3.97 | $3.97 | 509,100 | — | — |
| 2026-03-02 | $4.72 | $4.72 | 288,200 | — | — |
| 2026-02-27 | $4.48 | $4.48 | 113,200 | — | — |
| 2026-02-26 | $4.47 | $4.47 | 216,600 | — | — |
| 2026-02-25 | $4.47 | $4.47 | 172,800 | — | — |
| 2026-02-24 | $4.31 | $4.31 | 174,300 | — | — |
| 2026-02-23 | $4.35 | $4.35 | 124,600 | — | — |
| 2026-02-20 | $4.53 | $4.53 | 140,900 | — | — |
| 2026-02-19 | $4.73 | $4.73 | 115,600 | — | — |
| 2026-02-18 | $4.68 | $4.68 | 163,400 | — | — |
| 2026-02-17 | $4.48 | $4.48 | 82,900 | — | — |
| 2026-02-13 | $4.70 | $4.70 | 113,600 | — | — |
| 2026-02-12 | $4.67 | $4.67 | 95,700 | — | — |
| 2026-02-11 | $4.83 | $4.83 | 133,400 | — | — |
| 2026-02-10 | $4.99 | $4.99 | 87,400 | — | — |
| 2026-02-09 | $4.99 | $4.99 | 153,600 | — | — |
| 2026-02-06 | $5.10 | $5.10 | 348,600 | — | — |
| 2026-02-05 | $4.40 | $4.40 | 247,900 | — | — |
| 2026-02-04 | $4.75 | $4.75 | 394,700 | — | — |
| 2026-02-03 | $5.16 | $5.16 | 431,400 | — | — |
| 2026-02-02 | $5.53 | $5.53 | 371,000 | — | — |
| 2026-01-30 | $5.34 | $5.34 | 902,100 | — | — |
| 2026-01-29 | $6.16 | $6.16 | 1,673,200 | — | — |
| 2026-01-28 | $6.38 | $6.38 | 1,774,200 | — | — |
| 2026-01-27 | $5.60 | $5.60 | 491,500 | — | — |
| 2026-01-26 | $5.19 | $5.19 | 374,000 | — | — |
| 2026-01-23 | $5.54 | $5.54 | 218,400 | — | — |
| 2026-01-22 | $5.65 | $5.65 | 401,500 | — | — |
| 2026-01-21 | $5.91 | $5.91 | 766,400 | — | — |
| 2026-01-20 | $5.36 | $5.36 | 567,700 | — | — |
| 2026-01-16 | $5.43 | $5.43 | 1,023,600 | — | — |
| 2026-01-15 | $4.81 | $4.81 | 845,100 | — | — |
| 2026-01-14 | $4.53 | $4.53 | 290,000 | — | — |
| 2026-01-13 | $4.72 | $4.72 | 403,500 | — | — |
| 2026-01-12 | $4.48 | $4.48 | 949,000 | — | — |
| 2026-01-09 | $3.76 | $3.76 | 180,300 | — | — |
| 2026-01-08 | $3.62 | $3.62 | 511,700 | — | — |
| 2026-01-07 | $3.16 | $3.16 | 58,300 | — | — |
| 2026-01-06 | $3.19 | $3.19 | 107,500 | — | — |
| 2026-01-05 | $3.20 | $3.20 | 110,100 | — | — |
| 2026-01-02 | $3.20 | $3.20 | 82,100 | — | — |