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
- 1997-08-01 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 | — | — | — | $4.17 | 553 |
| 2026-09-03 | — | — | — | $4.20 | 109 |
| 2026-09-02 | — | — | — | $4.25 | 748 |
| 2026-09-01 | — | — | — | $4.25 | 3,101 |
| 2026-08-31 | — | — | — | $4.32 | 263 |
| 2026-08-28 | — | — | — | $4.35 | 1,203 |
| 2026-08-27 | $4.34 | $4.34 | 81,100 | $4.40 | 2,326 |
| 2026-08-26 | $4.41 | $4.41 | 57,800 | $4.35 | 1,976 |
| 2026-08-25 | $4.39 | $4.39 | 55,000 | $4.39 | 1,014 |
| 2026-08-24 | $4.18 | $4.18 | 130,000 | $4.10 | 8,787 |
| 2026-08-21 | $4.13 | $4.13 | 236,400 | $4.24 | 5,947 |
| 2026-08-20 | $4.24 | $4.24 | 175,900 | $4.29 | 5,108 |
| 2026-08-19 | $4.36 | $4.36 | 218,100 | $4.23 | 6,305 |
| 2026-08-18 | $4.26 | $4.26 | 339,700 | $4.43 | 19,306 |
| 2026-08-17 | $4.36 | $4.36 | 463,900 | $4.80 | 47,039 |
| 2026-08-14 | $4.76 | $4.76 | 355,800 | $4.62 | 10,927 |
| 2026-08-13 | $4.63 | $4.63 | 308,500 | $4.78 | 11,266 |
| 2026-08-12 | $4.75 | $4.75 | 1,285,800 | $4.79 | 74,377 |
| 2026-08-11 | $6.01 | $6.01 | 84,300 | $6.18 | 1,784 |
| 2026-08-10 | $6.08 | $6.08 | 39,100 | $6.14 | 1,850 |
| 2026-08-07 | $6.22 | $6.22 | 30,800 | $6.10 | 3,389 |
| 2026-08-06 | $6.10 | $6.10 | 27,100 | $6.13 | 1 |
| 2026-08-05 | $6.09 | $6.09 | 34,800 | $6.21 | 109 |
| 2026-08-04 | $6.34 | $6.34 | 104,400 | $6.11 | 1,880 |
| 2026-08-03 | $5.97 | $5.97 | 116,400 | $6.11 | 2,804 |
| 2026-07-31 | $6.12 | $6.12 | 36,800 | $6.15 | 1,666 |
| 2026-07-30 | $6.14 | $6.14 | 106,400 | $6.24 | 335 |
| 2026-07-29 | $6.25 | $6.25 | 88,800 | $6.13 | 1,709 |
| 2026-07-28 | $6.06 | $6.06 | 120,500 | $6.05 | 1,200 |
| 2026-07-27 | $6.15 | $6.15 | 59,100 | $6.12 | 2,620 |
| 2026-07-24 | $6.03 | $6.03 | 47,900 | $5.97 | 201 |
| 2026-07-23 | $6.09 | $6.09 | 92,600 | $6.12 | 2,007 |
| 2026-07-22 | $5.88 | $5.88 | 70,700 | $5.84 | 3,020 |
| 2026-07-21 | $5.68 | $5.68 | 28,700 | $5.59 | 301 |
| 2026-07-20 | $5.61 | $5.61 | 49,800 | $5.61 | 1,164 |
| 2026-07-17 | $5.44 | $5.44 | 34,400 | — | — |
| 2026-07-16 | $5.44 | $5.44 | 21,800 | — | — |
| 2026-07-15 | $5.46 | $5.46 | 27,800 | — | — |
| 2026-07-14 | $5.42 | $5.42 | 121,400 | — | — |
| 2026-07-13 | $5.43 | $5.43 | 55,900 | — | — |
| 2026-07-10 | $5.44 | $5.44 | 46,600 | — | — |
| 2026-07-09 | $5.48 | $5.48 | 44,500 | — | — |
| 2026-07-08 | $5.43 | $5.43 | 22,800 | — | — |
| 2026-07-07 | $5.35 | $5.35 | 38,200 | — | — |
| 2026-07-06 | $5.27 | $5.27 | 59,700 | — | — |
| 2026-07-02 | $5.18 | $5.18 | 33,800 | — | — |
| 2026-07-01 | $5.20 | $5.20 | 15,000 | — | — |
| 2026-06-30 | $5.18 | $5.18 | 22,200 | — | — |
| 2026-06-29 | $5.15 | $5.15 | 38,000 | — | — |
| 2026-06-26 | $5.10 | $5.10 | 22,300 | — | — |
| 2026-06-25 | $5.05 | $5.05 | 45,800 | — | — |
| 2026-06-24 | $5.08 | $5.08 | 68,400 | — | — |
| 2026-06-23 | $4.98 | $4.98 | 70,200 | — | — |
| 2026-06-22 | $4.90 | $4.90 | 38,700 | — | — |
| 2026-06-18 | $4.81 | $4.81 | 92,400 | — | — |
| 2026-06-17 | $4.90 | $4.90 | 49,300 | — | — |
| 2026-06-16 | $4.75 | $4.75 | 29,900 | — | — |
| 2026-06-15 | $4.75 | $4.75 | 19,600 | — | — |
| 2026-06-12 | $4.72 | $4.72 | 31,100 | — | — |
| 2026-06-11 | $4.70 | $4.70 | 28,700 | — | — |
| 2026-06-10 | $4.66 | $4.66 | 37,600 | — | — |
| 2026-06-09 | $4.52 | $4.52 | 81,100 | — | — |
| 2026-06-08 | $4.60 | $4.60 | 25,700 | — | — |
| 2026-06-05 | $4.56 | $4.56 | 32,300 | — | — |
| 2026-06-04 | $4.62 | $4.62 | 35,300 | — | — |
| 2026-06-03 | $4.58 | $4.58 | 57,400 | — | — |
| 2026-06-02 | $4.65 | $4.65 | 29,400 | — | — |
| 2026-06-01 | $4.78 | $4.78 | 71,200 | — | — |
| 2026-05-29 | $4.32 | $4.32 | 55,900 | — | — |
| 2026-05-28 | $4.20 | $4.20 | 15,500 | — | — |
| 2026-05-27 | $4.10 | $4.10 | 59,400 | — | — |
| 2026-05-26 | $4.31 | $4.31 | 36,800 | — | — |
| 2026-05-22 | $4.30 | $4.30 | 28,200 | — | — |
| 2026-05-21 | $4.33 | $4.33 | 26,700 | — | — |
| 2026-05-20 | $4.25 | $4.25 | 37,100 | — | — |
| 2026-05-19 | $4.32 | $4.32 | 29,100 | — | — |
| 2026-05-18 | $4.42 | $4.42 | 32,700 | — | — |
| 2026-05-15 | $4.17 | $4.17 | 33,700 | — | — |
| 2026-05-14 | $4.13 | $4.13 | 18,800 | — | — |
| 2026-05-13 | $4.16 | $4.16 | 15,300 | — | — |
| 2026-05-12 | $4.08 | $4.08 | 34,400 | — | — |
| 2026-05-11 | $4.17 | $4.17 | 51,000 | — | — |
| 2026-05-08 | $4.13 | $4.13 | 65,100 | — | — |
| 2026-05-07 | $4.16 | $4.16 | 210,700 | — | — |
| 2026-05-06 | $3.60 | $3.60 | 23,500 | — | — |
| 2026-05-05 | $3.45 | $3.45 | 13,900 | — | — |
| 2026-05-04 | $3.34 | $3.34 | 54,600 | — | — |
| 2026-05-01 | $3.47 | $3.47 | 19,200 | — | — |
| 2026-04-30 | $3.32 | $3.32 | 26,500 | — | — |
| 2026-04-29 | $3.31 | $3.31 | 10,700 | — | — |
| 2026-04-28 | $3.28 | $3.28 | 36,300 | — | — |
| 2026-04-27 | $3.22 | $3.22 | 23,800 | — | — |
| 2026-04-24 | $3.22 | $3.22 | 6,300 | — | — |
| 2026-04-23 | $3.29 | $3.29 | 15,300 | — | — |
| 2026-04-22 | $3.37 | $3.37 | 19,700 | — | — |
| 2026-04-21 | $3.44 | $3.44 | 13,900 | — | — |
| 2026-04-20 | $3.42 | $3.42 | 18,500 | — | — |
| 2026-04-17 | $3.49 | $3.49 | 50,300 | — | — |
| 2026-04-16 | $3.59 | $3.59 | 60,400 | — | — |
| 2026-04-15 | $3.52 | $3.52 | 27,400 | — | — |
| 2026-04-14 | $3.37 | $3.37 | 36,200 | — | — |
| 2026-04-13 | $3.33 | $3.33 | 3,600 | — | — |
| 2026-04-10 | $3.30 | $3.30 | 17,500 | — | — |
| 2026-04-09 | $3.36 | $3.36 | 17,300 | — | — |
| 2026-04-08 | $3.37 | $3.37 | 7,700 | — | — |
| 2026-04-07 | $3.40 | $3.40 | 29,400 | — | — |
| 2026-04-06 | $3.46 | $3.46 | 34,100 | — | — |
| 2026-04-02 | $3.39 | $3.39 | 51,000 | — | — |
| 2026-04-01 | $3.53 | $3.53 | 32,900 | — | — |
| 2026-03-31 | $3.72 | $3.72 | 17,100 | — | — |
| 2026-03-30 | $3.62 | $3.62 | 58,900 | — | — |
| 2026-03-27 | $3.73 | $3.73 | 35,300 | — | — |
| 2026-03-26 | $3.77 | $3.77 | 61,600 | — | — |
| 2026-03-25 | $3.71 | $3.71 | 75,000 | — | — |
| 2026-03-24 | $3.91 | $3.91 | 43,200 | — | — |
| 2026-03-23 | $3.73 | $3.73 | 27,700 | — | — |
| 2026-03-20 | $3.61 | $3.61 | 36,300 | — | — |
| 2026-03-19 | $3.80 | $3.80 | 6,900 | — | — |
| 2026-03-18 | $3.92 | $3.92 | 65,100 | — | — |
| 2026-03-17 | $4.06 | $4.06 | 15,900 | — | — |
| 2026-03-16 | $3.96 | $3.96 | 9,100 | — | — |
| 2026-03-13 | $3.92 | $3.92 | 8,000 | — | — |
| 2026-03-12 | $4.03 | $4.03 | 56,300 | — | — |
| 2026-03-11 | $4.14 | $4.14 | 136,600 | — | — |
| 2026-03-10 | $4.39 | $4.39 | 53,000 | — | — |
| 2026-03-09 | $4.19 | $4.19 | 25,300 | — | — |
| 2026-03-06 | $4.13 | $4.13 | 7,400 | — | — |
| 2026-03-05 | $4.25 | $4.25 | 20,400 | — | — |
| 2026-03-04 | $4.25 | $4.25 | 22,800 | — | — |
| 2026-03-03 | $3.99 | $3.99 | 56,800 | — | — |
| 2026-03-02 | $4.10 | $4.10 | 76,900 | — | — |
| 2026-02-27 | $4.37 | $4.37 | 94,200 | — | — |
| 2026-02-26 | $4.43 | $4.43 | 59,700 | — | — |
| 2026-02-25 | $4.59 | $4.59 | 94,000 | — | — |
| 2026-02-24 | $4.47 | $4.47 | 55,400 | — | — |
| 2026-02-23 | $4.52 | $4.52 | 31,400 | — | — |
| 2026-02-20 | $4.71 | $4.71 | 58,300 | — | — |
| 2026-02-19 | $4.71 | $4.71 | 36,200 | — | — |
| 2026-02-18 | $4.65 | $4.65 | 68,800 | — | — |
| 2026-02-17 | $4.66 | $4.66 | 63,800 | — | — |
| 2026-02-13 | $4.67 | $4.67 | 64,200 | — | — |
| 2026-02-12 | $4.77 | $4.77 | 49,300 | — | — |
| 2026-02-11 | $4.90 | $4.90 | 38,400 | — | — |
| 2026-02-10 | $4.60 | $4.60 | 282,900 | — | — |
| 2026-02-09 | $4.91 | $4.91 | 107,500 | — | — |
| 2026-02-06 | $4.73 | $4.73 | 93,100 | — | — |
| 2026-02-05 | $4.00 | $4.00 | 35,400 | — | — |
| 2026-02-04 | $4.07 | $4.07 | 81,500 | — | — |
| 2026-02-03 | $4.30 | $4.30 | 186,900 | — | — |
| 2026-02-02 | $4.48 | $4.48 | 95,200 | — | — |
| 2026-01-30 | $4.20 | $4.20 | 85,900 | — | — |
| 2026-01-29 | $4.26 | $4.26 | 65,100 | — | — |
| 2026-01-28 | $4.08 | $4.08 | 61,500 | — | — |
| 2026-01-27 | $4.14 | $4.14 | 57,600 | — | — |
| 2026-01-26 | $4.09 | $4.09 | 122,400 | — | — |
| 2026-01-23 | $3.75 | $3.75 | 101,400 | — | — |
| 2026-01-22 | $3.57 | $3.57 | 59,300 | — | — |
| 2026-01-21 | $3.68 | $3.68 | 42,900 | — | — |
| 2026-01-20 | $3.69 | $3.69 | 182,400 | — | — |
| 2026-01-16 | $4.06 | $4.06 | 55,900 | — | — |
| 2026-01-15 | $4.09 | $4.09 | 76,100 | — | — |
| 2026-01-14 | $4.09 | $4.09 | 48,100 | — | — |
| 2026-01-13 | $4.09 | $4.09 | 118,100 | — | — |
| 2026-01-12 | $4.10 | $4.10 | 124,300 | — | — |
| 2026-01-09 | $3.68 | $3.68 | 46,900 | — | — |
| 2026-01-08 | $3.79 | $3.79 | 55,300 | — | — |
| 2026-01-07 | $3.80 | $3.80 | 112,400 | — | — |
| 2026-01-06 | $3.77 | $3.77 | 99,800 | — | — |
| 2026-01-05 | $3.55 | $3.55 | 100,400 | — | — |
| 2026-01-02 | $3.40 | $3.40 | 57,300 | — | — |