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
- 1999-10-12 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $5.84 | 100 |
| 2026-09-02 | — | — | — | $5.85 | 167 |
| 2026-09-01 | — | — | — | $5.78 | 11 |
| 2026-08-31 | — | — | — | $5.92 | 158 |
| 2026-08-28 | — | — | — | $5.82 | 218 |
| 2026-08-27 | $5.93 | $6.77 | 24,100 | $5.75 | 583 |
| 2026-08-26 | $5.72 | $6.53 | 17,600 | $5.86 | 54 |
| 2026-08-25 | $5.50 | $6.27 | 13,300 | $5.50 | 186 |
| 2026-08-24 | $5.30 | $6.05 | 15,700 | $5.21 | 282 |
| 2026-08-21 | $5.32 | $6.07 | 16,900 | $5.31 | 121 |
| 2026-08-20 | $5.30 | $6.05 | 14,400 | $5.17 | 500 |
| 2026-08-19 | $5.37 | $6.13 | 50,000 | $5.39 | 256 |
| 2026-08-18 | $5.25 | $5.99 | 17,200 | $5.24 | 200 |
| 2026-08-17 | $5.39 | $6.15 | 58,800 | $5.10 | 3,100 |
| 2026-08-14 | $5.04 | $5.75 | 24,600 | — | — |
| 2026-08-13 | $5.00 | $5.70 | 9,000 | $5.00 | 269 |
| 2026-08-12 | $4.95 | $5.65 | 32,300 | $5.00 | 1,268 |
| 2026-08-11 | $4.90 | $5.59 | 42,800 | $4.98 | 149 |
| 2026-08-10 | $4.98 | $5.68 | 6,100 | — | — |
| 2026-08-07 | $5.03 | $5.74 | 7,100 | — | — |
| 2026-08-06 | $5.04 | $5.75 | 5,400 | $4.99 | 1 |
| 2026-08-05 | $5.05 | $5.76 | 14,800 | $5.02 | 106 |
| 2026-08-04 | $5.00 | $5.70 | 22,400 | — | — |
| 2026-08-03 | $5.00 | $5.70 | 37,000 | $5.12 | 100 |
| 2026-07-31 | $5.04 | $5.75 | 37,800 | $5.08 | 187 |
| 2026-07-30 | $5.03 | $5.74 | 23,900 | $5.04 | 37 |
| 2026-07-29 | $5.07 | $5.78 | 31,600 | $5.02 | 400 |
| 2026-07-28 | $5.06 | $5.77 | 29,700 | $5.10 | 8 |
| 2026-07-27 | $5.00 | $5.70 | 4,800 | — | — |
| 2026-07-24 | $5.01 | $5.72 | 28,200 | $5.11 | 101 |
| 2026-07-23 | $5.10 | $5.82 | 22,900 | — | — |
| 2026-07-22 | $5.25 | $5.99 | 12,000 | $5.21 | 107 |
| 2026-07-21 | $5.22 | $5.96 | 115,900 | $5.10 | 414 |
| 2026-07-20 | $5.85 | $6.67 | 8,200 | — | — |
| 2026-07-17 | $5.94 | $6.78 | 6,600 | — | — |
| 2026-07-16 | $6.08 | $6.93 | 6,200 | — | — |
| 2026-07-15 | $6.19 | $7.06 | 3,900 | — | — |
| 2026-07-14 | $5.86 | $6.69 | 4,400 | — | — |
| 2026-07-13 | $5.80 | $6.62 | 30,000 | — | — |
| 2026-07-10 | $5.98 | $6.82 | 5,400 | — | — |
| 2026-07-09 | $5.95 | $6.79 | 13,300 | — | — |
| 2026-07-08 | $5.95 | $6.79 | 8,100 | — | — |
| 2026-07-07 | $5.96 | $6.80 | 66,300 | — | — |
| 2026-07-06 | $6.22 | $7.10 | 11,900 | — | — |
| 2026-07-02 | $6.25 | $7.13 | 34,000 | — | — |
| 2026-07-01 | $6.56 | $7.48 | 3,600 | — | — |
| 2026-06-30 | $6.66 | $7.60 | 2,500 | — | — |
| 2026-06-29 | $6.81 | $7.77 | 13,100 | — | — |
| 2026-06-26 | $6.82 | $7.78 | 18,300 | — | — |
| 2026-06-25 | $6.39 | $7.28 | 3,700 | — | — |
| 2026-06-24 | $6.40 | $7.30 | 4,300 | — | — |
| 2026-06-23 | $6.45 | $7.35 | 5,000 | — | — |
| 2026-06-22 | $6.49 | $7.40 | 26,400 | — | — |
| 2026-06-18 | $6.48 | $7.39 | 9,600 | — | — |
| 2026-06-17 | $6.41 | $7.31 | 9,800 | — | — |
| 2026-06-16 | $6.50 | $7.42 | 22,500 | — | — |
| 2026-06-15 | $6.37 | $7.27 | 21,500 | — | — |
| 2026-06-12 | $6.31 | $7.20 | 13,200 | — | — |
| 2026-06-11 | $6.35 | $7.24 | 11,600 | — | — |
| 2026-06-10 | $6.34 | $7.23 | 17,600 | — | — |
| 2026-06-09 | $6.26 | $7.14 | 17,000 | — | — |
| 2026-06-08 | $6.40 | $7.30 | 24,300 | — | — |
| 2026-06-05 | $6.26 | $7.14 | 27,700 | — | — |
| 2026-06-04 | $6.40 | $7.30 | 8,000 | — | — |
| 2026-06-03 | $6.41 | $7.31 | 7,300 | — | — |
| 2026-06-02 | $6.50 | $7.42 | 2,400 | — | — |
| 2026-06-01 | $6.51 | $7.43 | 12,500 | — | — |
| 2026-05-29 | $6.65 | $7.59 | 4,000 | — | — |
| 2026-05-28 | $6.61 | $7.54 | 19,000 | — | — |
| 2026-05-27 | $6.53 | $7.45 | 9,400 | — | — |
| 2026-05-26 | $6.44 | $7.35 | 13,400 | — | — |
| 2026-05-22 | $6.59 | $7.52 | 18,100 | — | — |
| 2026-05-21 | $6.39 | $7.29 | 74,000 | — | — |
| 2026-05-20 | $6.23 | $7.11 | 23,600 | — | — |
| 2026-05-19 | $6.05 | $6.90 | 78,500 | — | — |
| 2026-05-18 | $6.10 | $6.96 | 34,200 | — | — |
| 2026-05-15 | $6.35 | $7.24 | 3,900 | — | — |
| 2026-05-14 | $6.41 | $7.31 | 29,000 | — | — |
| 2026-05-13 | $6.43 | $7.34 | 28,300 | — | — |
| 2026-05-12 | $6.40 | $7.30 | 26,500 | — | — |
| 2026-05-11 | $6.05 | $6.90 | 32,400 | — | — |
| 2026-05-08 | $6.19 | $7.06 | 12,300 | — | — |
| 2026-05-07 | $6.28 | $7.16 | 10,600 | — | — |
| 2026-05-06 | $6.20 | $7.07 | 29,100 | — | — |
| 2026-05-05 | $6.05 | $6.90 | 51,900 | — | — |
| 2026-05-04 | $6.21 | $7.08 | 23,700 | — | — |
| 2026-05-01 | $6.45 | $7.36 | 4,200 | — | — |
| 2026-04-30 | $6.20 | $7.07 | 50,700 | — | — |
| 2026-04-29 | $6.25 | $7.13 | 23,000 | — | — |
| 2026-04-28 | $6.52 | $7.44 | 16,700 | — | — |
| 2026-04-27 | $6.51 | $7.43 | 6,500 | — | — |
| 2026-04-24 | $6.58 | $7.51 | 11,200 | — | — |
| 2026-04-23 | $6.60 | $7.53 | 47,900 | — | — |
| 2026-04-22 | $7.34 | $8.37 | 25,700 | — | — |
| 2026-04-21 | $7.39 | $8.43 | 70,000 | — | — |
| 2026-04-20 | $6.77 | $7.72 | 31,300 | — | — |
| 2026-04-17 | $6.29 | $7.18 | 52,200 | — | — |
| 2026-04-16 | $5.60 | $6.39 | 44,800 | — | — |
| 2026-04-15 | $5.29 | $6.04 | 4,300 | — | — |
| 2026-04-14 | $5.23 | $5.97 | 30,800 | — | — |
| 2026-04-13 | $5.27 | $6.01 | 4,300 | — | — |
| 2026-04-10 | $5.41 | $6.17 | 8,300 | — | — |
| 2026-04-09 | $5.38 | $6.14 | 31,700 | — | — |
| 2026-04-08 | $5.52 | $6.30 | 14,300 | — | — |
| 2026-04-07 | $5.36 | $6.12 | 4,700 | — | — |
| 2026-04-06 | $5.44 | $6.21 | 6,500 | — | — |
| 2026-04-02 | $5.32 | $6.07 | 3,200 | — | — |
| 2026-04-01 | $5.37 | $6.13 | 7,700 | — | — |
| 2026-03-31 | $5.40 | $6.16 | 9,600 | — | — |
| 2026-03-30 | $5.32 | $6.07 | 23,000 | — | — |
| 2026-03-27 | $5.31 | $6.06 | 4,300 | — | — |
| 2026-03-26 | $5.42 | $6.18 | 3,200 | — | — |
| 2026-03-25 | $5.33 | $6.08 | 10,000 | — | — |
| 2026-03-24 | $5.24 | $5.98 | 26,900 | — | — |
| 2026-03-23 | $5.50 | $6.27 | 17,200 | — | — |
| 2026-03-20 | $5.38 | $6.14 | 27,400 | — | — |
| 2026-03-19 | $5.46 | $6.23 | 9,200 | — | — |
| 2026-03-18 | $5.56 | $6.34 | 8,900 | — | — |
| 2026-03-17 | $5.55 | $6.33 | 16,600 | — | — |
| 2026-03-16 | $5.50 | $6.27 | 11,100 | — | — |
| 2026-03-13 | $5.65 | $6.45 | 11,400 | — | — |
| 2026-03-12 | $5.70 | $6.50 | 13,700 | — | — |
| 2026-03-11 | $5.85 | $6.67 | 17,600 | — | — |
| 2026-03-10 | $5.54 | $6.32 | 13,300 | — | — |
| 2026-03-09 | $5.53 | $6.31 | 34,800 | — | — |
| 2026-03-06 | $5.28 | $6.02 | 16,400 | — | — |
| 2026-03-05 | $5.38 | $6.14 | 5,900 | — | — |
| 2026-03-04 | $5.34 | $6.09 | 35,800 | — | — |
| 2026-03-03 | $5.36 | $6.12 | 10,800 | — | — |
| 2026-03-02 | $5.39 | $6.15 | 7,800 | — | — |
| 2026-02-27 | $5.35 | $6.10 | 7,800 | — | — |
| 2026-02-26 | $5.41 | $6.17 | 6,800 | — | — |
| 2026-02-25 | $5.36 | $6.12 | 12,100 | — | — |
| 2026-02-24 | $5.29 | $6.04 | 8,900 | — | — |
| 2026-02-23 | $5.28 | $6.03 | 33,400 | — | — |
| 2026-02-20 | $5.36 | $6.12 | 12,000 | — | — |
| 2026-02-19 | $5.38 | $6.14 | 9,300 | — | — |
| 2026-02-18 | $5.36 | $6.12 | 29,400 | — | — |
| 2026-02-17 | $5.50 | $6.27 | 37,500 | — | — |
| 2026-02-13 | $5.63 | $6.42 | 10,000 | — | — |
| 2026-02-12 | $5.74 | $6.55 | 11,700 | — | — |
| 2026-02-11 | $5.97 | $6.81 | 6,200 | — | — |
| 2026-02-10 | $5.83 | $6.65 | 13,300 | — | — |
| 2026-02-09 | $5.73 | $6.54 | 21,400 | — | — |
| 2026-02-06 | $5.52 | $6.30 | 108,900 | — | — |
| 2026-02-05 | $5.52 | $6.30 | 140,900 | — | — |
| 2026-02-04 | $5.86 | $6.69 | 10,000 | — | — |
| 2026-02-03 | $5.86 | $6.69 | 26,600 | — | — |
| 2026-02-02 | $5.88 | $6.71 | 32,400 | — | — |
| 2026-01-30 | $5.77 | $6.58 | 44,800 | — | — |
| 2026-01-29 | $5.84 | $6.66 | 44,100 | — | — |
| 2026-01-28 | $5.87 | $6.70 | 94,200 | — | — |
| 2026-01-27 | $5.98 | $6.82 | 257,900 | — | — |
| 2026-01-26 | $6.05 | $6.90 | 30,900 | — | — |
| 2026-01-23 | $6.06 | $6.91 | 34,200 | — | — |
| 2026-01-22 | $6.17 | $7.04 | 18,800 | — | — |
| 2026-01-21 | $6.28 | $7.16 | 11,900 | — | — |
| 2026-01-20 | $6.14 | $7.01 | 24,100 | — | — |
| 2026-01-16 | $6.17 | $7.04 | 78,800 | — | — |
| 2026-01-15 | $5.85 | $6.67 | 80,400 | — | — |
| 2026-01-14 | $6.04 | $6.89 | 45,100 | — | — |
| 2026-01-13 | $6.14 | $7.01 | 81,900 | — | — |
| 2026-01-12 | $6.51 | $7.43 | 33,700 | — | — |
| 2026-01-09 | $6.72 | $7.67 | 26,000 | — | — |
| 2026-01-08 | $6.89 | $7.86 | 27,600 | — | — |
| 2026-01-07 | $6.48 | $7.39 | 40,700 | — | — |
| 2026-01-06 | $6.81 | $7.77 | 9,800 | — | — |
| 2026-01-05 | $6.89 | $7.86 | 36,500 | — | — |
| 2026-01-02 | $6.81 | $7.77 | 11,300 | — | — |