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 — 2026
| 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 | — | — |
| 2026-04-14 | $5.34 | $5.34 | 612,000 | — | — |
| 2026-04-13 | $5.17 | $5.17 | 530,400 | — | — |
| 2026-04-10 | $5.14 | $5.14 | 569,200 | — | — |
| 2026-04-09 | $5.30 | $5.30 | 753,200 | — | — |
| 2026-04-08 | $5.20 | $5.20 | 2,003,900 | — | — |
| 2026-04-07 | $4.80 | $4.80 | 791,200 | — | — |
| 2026-04-06 | $4.85 | $4.85 | 811,500 | — | — |
| 2026-04-02 | $4.65 | $4.65 | 483,100 | — | — |
| 2026-04-01 | $4.53 | $4.53 | 427,900 | — | — |
| 2026-03-31 | $4.31 | $4.31 | 374,200 | — | — |
| 2026-03-30 | $4.04 | $4.04 | 510,100 | — | — |
| 2026-03-27 | $3.98 | $3.98 | 321,400 | — | — |
| 2026-03-26 | $4.06 | $4.06 | 355,600 | — | — |
| 2026-03-25 | $4.10 | $4.10 | 426,300 | — | — |
| 2026-03-24 | $4.07 | $4.07 | 680,500 | — | — |
| 2026-03-23 | $4.04 | $4.04 | 786,400 | — | — |
| 2026-03-20 | $3.99 | $3.99 | 831,000 | — | — |
| 2026-03-19 | $4.30 | $4.30 | 511,300 | — | — |
| 2026-03-18 | $4.39 | $4.39 | 714,200 | — | — |
| 2026-03-17 | $4.71 | $4.71 | 836,700 | — | — |
| 2026-03-16 | $4.47 | $4.47 | 952,100 | — | — |
| 2026-03-13 | $4.77 | $4.77 | 901,600 | — | — |
| 2026-03-12 | $4.80 | $4.80 | 2,920,200 | — | — |
| 2026-03-11 | $4.12 | $4.12 | 1,028,600 | — | — |
| 2026-03-10 | $4.03 | $4.03 | 3,126,600 | — | — |
| 2026-03-09 | $3.99 | $3.99 | 1,218,800 | — | — |
| 2026-03-06 | $4.04 | $4.04 | 709,700 | — | — |
| 2026-03-05 | $4.34 | $4.34 | 467,700 | — | — |
| 2026-03-04 | $4.48 | $4.48 | 602,900 | — | — |
| 2026-03-03 | $4.30 | $4.30 | 672,300 | — | — |
| 2026-03-02 | $4.51 | $4.51 | 636,900 | — | — |
| 2026-02-27 | $4.68 | $4.68 | 576,300 | — | — |
| 2026-02-26 | $4.80 | $4.80 | 473,200 | — | — |
| 2026-02-25 | $4.84 | $4.84 | 601,400 | — | — |
| 2026-02-24 | $4.88 | $4.88 | 600,600 | — | — |
| 2026-02-23 | $4.77 | $4.77 | 607,700 | — | — |
| 2026-02-20 | $4.67 | $4.67 | 1,838,400 | — | — |
| 2026-02-19 | $4.32 | $4.32 | 1,272,800 | — | — |
| 2026-02-18 | $4.02 | $4.02 | 592,600 | — | — |
| 2026-02-17 | $3.83 | $3.83 | 222,700 | — | — |
| 2026-02-13 | $3.80 | $3.80 | 224,600 | — | — |
| 2026-02-12 | $3.82 | $3.82 | 396,700 | — | — |
| 2026-02-11 | $3.92 | $3.92 | 520,600 | — | — |
| 2026-02-10 | $3.85 | $3.85 | 413,400 | — | — |
| 2026-02-09 | $3.74 | $3.74 | 586,600 | — | — |
| 2026-02-06 | $3.41 | $3.41 | 361,800 | — | — |
| 2026-02-05 | $3.26 | $3.26 | 514,400 | — | — |
| 2026-02-04 | $3.39 | $3.39 | 695,600 | — | — |
| 2026-02-03 | $3.69 | $3.69 | 866,200 | — | — |
| 2026-02-02 | $3.55 | $3.55 | 631,100 | — | — |
| 2026-01-30 | $3.47 | $3.47 | 554,900 | — | — |
| 2026-01-29 | $3.72 | $3.72 | 541,400 | — | — |
| 2026-01-28 | $3.81 | $3.81 | 563,500 | — | — |
| 2026-01-27 | $3.98 | $3.98 | 2,705,100 | — | — |
| 2026-01-26 | $3.53 | $3.53 | 506,700 | — | — |
| 2026-01-23 | $3.63 | $3.63 | 423,400 | — | — |
| 2026-01-22 | $3.75 | $3.75 | 375,700 | — | — |
| 2026-01-21 | $3.71 | $3.71 | 310,000 | — | — |
| 2026-01-20 | $3.72 | $3.72 | 572,200 | — | — |
| 2026-01-16 | $4.10 | $4.10 | 693,300 | — | — |
| 2026-01-15 | $3.84 | $3.84 | 323,500 | — | — |
| 2026-01-14 | $3.71 | $3.71 | 360,500 | — | — |
| 2026-01-13 | $3.81 | $3.81 | 431,000 | — | — |
| 2026-01-12 | $3.73 | $3.73 | 556,200 | — | — |
| 2026-01-09 | $3.83 | $3.83 | 459,200 | — | — |
| 2026-01-08 | $3.83 | $3.83 | 650,100 | — | — |
| 2026-01-07 | $3.66 | $3.66 | 436,200 | — | — |
| 2026-01-06 | $3.68 | $3.68 | 215,000 | — | — |
| 2026-01-05 | $3.79 | $3.79 | 233,100 | — | — |
| 2026-01-02 | $3.82 | $3.82 | 338,800 | — | — |