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
- 1993-04-08 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $5.09 | 15,228 |
| 2026-09-03 | — | — | — | $5.10 | 31,789 |
| 2026-09-02 | — | — | — | $4.92 | 22,682 |
| 2026-09-01 | — | — | — | $4.90 | 51,853 |
| 2026-08-31 | — | — | — | $5.27 | 88,866 |
| 2026-08-28 | — | — | — | $5.34 | 20,974 |
| 2026-08-27 | $5.38 | $5.38 | 768,000 | $5.47 | 41,974 |
| 2026-08-26 | $5.42 | $5.42 | 587,400 | $5.50 | 21,998 |
| 2026-08-25 | $5.46 | $5.46 | 619,400 | $5.56 | 26,267 |
| 2026-08-24 | $5.57 | $5.57 | 823,300 | $5.86 | 32,578 |
| 2026-08-21 | $5.61 | $5.61 | 610,200 | $5.65 | 26,169 |
| 2026-08-20 | $5.58 | $5.58 | 655,200 | $5.70 | 21,780 |
| 2026-08-19 | $5.69 | $5.69 | 550,900 | $5.56 | 22,385 |
| 2026-08-18 | $5.50 | $5.50 | 895,900 | $5.71 | 33,589 |
| 2026-08-17 | $5.74 | $5.74 | 812,600 | $5.46 | 34,680 |
| 2026-08-14 | $5.57 | $5.57 | 913,600 | $5.56 | 44,183 |
| 2026-08-13 | $5.58 | $5.58 | 2,373,500 | $5.92 | 145,382 |
| 2026-08-12 | $5.27 | $5.27 | 1,152,100 | $5.24 | 42,731 |
| 2026-08-11 | $5.24 | $5.24 | 840,600 | $5.32 | 47,427 |
| 2026-08-10 | $5.36 | $5.36 | 780,100 | $5.34 | 43,996 |
| 2026-08-07 | $5.38 | $5.38 | 1,485,700 | $5.89 | 50,245 |
| 2026-08-06 | $5.82 | $5.82 | 709,800 | $5.88 | 37,731 |
| 2026-08-05 | $5.91 | $5.91 | 843,900 | $6.06 | 29,408 |
| 2026-08-04 | $6.09 | $6.09 | 1,309,500 | $5.84 | 66,264 |
| 2026-08-03 | $5.89 | $5.89 | 2,721,700 | $5.01 | 101,945 |
| 2026-07-31 | $4.95 | $4.95 | 874,000 | $4.84 | 41,751 |
| 2026-07-30 | $4.87 | $4.87 | 2,172,100 | $4.74 | 131,778 |
| 2026-07-29 | $4.40 | $4.40 | 586,200 | $4.47 | 31,904 |
| 2026-07-28 | $4.44 | $4.44 | 820,100 | $4.28 | 74,615 |
| 2026-07-27 | $4.21 | $4.21 | 848,000 | $4.12 | 33,966 |
| 2026-07-24 | $4.05 | $4.05 | 631,100 | $3.90 | 39,218 |
| 2026-07-23 | $3.99 | $3.99 | 1,161,900 | $4.09 | 113,236 |
| 2026-07-22 | $4.16 | $4.16 | 435,900 | $4.17 | 36,981 |
| 2026-07-21 | $4.15 | $4.15 | 445,700 | $4.10 | 29,022 |
| 2026-07-20 | $4.05 | $4.05 | 311,100 | $4.18 | 40,047 |
| 2026-07-17 | $4.14 | $4.14 | 405,700 | — | — |
| 2026-07-16 | $4.21 | $4.21 | 813,300 | — | — |
| 2026-07-15 | $4.00 | $4.00 | 931,700 | — | — |
| 2026-07-14 | $4.03 | $4.03 | 546,700 | — | — |
| 2026-07-13 | $4.12 | $4.12 | 495,800 | — | — |
| 2026-07-10 | $4.13 | $4.13 | 2,333,100 | — | — |
| 2026-07-09 | $4.08 | $4.08 | 507,700 | — | — |
| 2026-07-08 | $4.10 | $4.10 | 538,000 | — | — |
| 2026-07-07 | $4.12 | $4.12 | 667,500 | — | — |
| 2026-07-06 | $4.15 | $4.15 | 544,600 | — | — |
| 2026-07-02 | $4.23 | $4.23 | 707,900 | — | — |
| 2026-07-01 | $4.23 | $4.23 | 611,600 | — | — |
| 2026-06-30 | $4.14 | $4.14 | 669,300 | — | — |
| 2026-06-29 | $4.29 | $4.29 | 784,600 | — | — |
| 2026-06-26 | $4.36 | $4.36 | 6,843,000 | — | — |
| 2026-06-25 | $4.17 | $4.17 | 1,014,200 | — | — |
| 2026-06-24 | $4.03 | $4.03 | 699,100 | — | — |
| 2026-06-23 | $4.01 | $4.01 | 546,800 | — | — |
| 2026-06-22 | $4.17 | $4.17 | 612,400 | — | — |
| 2026-06-18 | $4.29 | $4.29 | 716,500 | — | — |
| 2026-06-17 | $4.18 | $4.18 | 652,800 | — | — |
| 2026-06-16 | $4.41 | $4.41 | 1,177,200 | — | — |
| 2026-06-15 | $4.29 | $4.29 | 800,300 | — | — |
| 2026-06-12 | $4.39 | $4.39 | 512,000 | — | — |
| 2026-06-11 | $4.18 | $4.18 | 842,600 | — | — |
| 2026-06-10 | $4.20 | $4.20 | 544,900 | — | — |
| 2026-06-09 | $4.18 | $4.18 | 676,100 | — | — |
| 2026-06-08 | $4.04 | $4.04 | 514,000 | — | — |
| 2026-06-05 | $3.96 | $3.96 | 550,000 | — | — |
| 2026-06-04 | $4.07 | $4.07 | 503,700 | — | — |
| 2026-06-03 | $4.01 | $4.01 | 494,800 | — | — |
| 2026-06-02 | $4.15 | $4.15 | 835,200 | — | — |
| 2026-06-01 | $4.13 | $4.13 | 672,800 | — | — |
| 2026-05-29 | $4.38 | $4.38 | 478,100 | — | — |
| 2026-05-28 | $4.50 | $4.50 | 777,600 | — | — |
| 2026-05-27 | $4.20 | $4.20 | 906,000 | — | — |
| 2026-05-26 | $4.06 | $4.06 | 646,300 | — | — |
| 2026-05-22 | $4.16 | $4.16 | 677,700 | — | — |
| 2026-05-21 | $4.08 | $4.08 | 922,700 | — | — |
| 2026-05-20 | $3.95 | $3.95 | 1,201,900 | — | — |
| 2026-05-19 | $3.88 | $3.88 | 680,500 | — | — |
| 2026-05-18 | $4.06 | $4.06 | 1,354,900 | — | — |
| 2026-05-15 | $4.06 | $4.06 | 1,439,700 | — | — |
| 2026-05-14 | $4.35 | $4.35 | 2,359,400 | — | — |
| 2026-05-13 | $4.10 | $4.10 | 1,517,900 | — | — |
| 2026-05-12 | $3.95 | $3.95 | 1,931,800 | — | — |
| 2026-05-11 | $4.45 | $4.45 | 572,700 | — | — |
| 2026-05-08 | $4.43 | $4.43 | 388,900 | — | — |
| 2026-05-07 | $4.49 | $4.49 | 434,300 | — | — |
| 2026-05-06 | $4.46 | $4.46 | 656,200 | — | — |
| 2026-05-05 | $4.31 | $4.31 | 473,300 | — | — |
| 2026-05-04 | $4.34 | $4.34 | 561,500 | — | — |
| 2026-05-01 | $4.32 | $4.32 | 555,700 | — | — |
| 2026-04-30 | $4.43 | $4.43 | 484,700 | — | — |
| 2026-04-29 | $4.44 | $4.44 | 468,700 | — | — |
| 2026-04-28 | $4.56 | $4.56 | 574,800 | — | — |
| 2026-04-27 | $4.63 | $4.63 | 623,400 | — | — |
| 2026-04-24 | $4.74 | $4.74 | 524,500 | — | — |
| 2026-04-23 | $5.00 | $5.00 | 766,000 | — | — |
| 2026-04-22 | $5.31 | $5.31 | 552,000 | — | — |
| 2026-04-21 | $5.43 | $5.43 | 460,200 | — | — |
| 2026-04-20 | $5.61 | $5.61 | 735,200 | — | — |
| 2026-04-17 | $5.60 | $5.60 | 694,700 | — | — |
| 2026-04-16 | $5.56 | $5.56 | 740,500 | — | — |
| 2026-04-15 | $5.48 | $5.48 | 955,500 | — | — |