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
- 1999-03-10 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 | — | — | — | $4.97 | 600,990 |
| 2026-09-03 | — | — | — | $5.04 | 1,202,424 |
| 2026-09-02 | — | — | — | $4.82 | 782,580 |
| 2026-09-01 | — | — | — | $4.59 | 411,231 |
| 2026-08-31 | — | — | — | $4.68 | 637,917 |
| 2026-08-28 | — | — | — | $4.66 | 757,294 |
| 2026-08-27 | $4.70 | $14.25 | 16,785,500 | $4.58 | 1,182,392 |
| 2026-08-26 | $4.46 | $13.52 | 7,598,500 | $4.41 | 504,792 |
| 2026-08-25 | $4.36 | $13.22 | 8,863,000 | $4.30 | 834,648 |
| 2026-08-24 | $4.33 | $13.12 | 15,052,900 | $4.38 | 855,788 |
| 2026-08-21 | $4.33 | $13.12 | 8,847,100 | $4.37 | 692,838 |
| 2026-08-20 | $4.33 | $12.99 | 16,052,300 | $4.22 | 1,718,777 |
| 2026-08-19 | $4.46 | $13.38 | 18,726,400 | $4.73 | 1,791,070 |
| 2026-08-18 | $4.67 | $14.01 | 8,471,200 | $4.79 | 520,612 |
| 2026-08-17 | $4.80 | $14.40 | 5,935,500 | $4.77 | 413,145 |
| 2026-08-14 | $4.74 | $14.22 | 7,317,100 | $4.77 | 489,460 |
| 2026-08-13 | $4.80 | $14.40 | 6,559,400 | $4.85 | 492,981 |
| 2026-08-12 | $4.83 | $14.49 | 8,509,000 | $4.77 | 376,075 |
| 2026-08-11 | $4.69 | $14.07 | 16,360,700 | $4.87 | 2,035,535 |
| 2026-08-10 | $4.96 | $14.88 | 7,053,500 | $4.98 | 550,337 |
| 2026-08-07 | $4.94 | $14.82 | 8,094,500 | $5.05 | 615,313 |
| 2026-08-06 | $5.04 | $15.12 | 10,454,400 | $5.10 | 885,946 |
| 2026-08-05 | $5.14 | $15.42 | 20,741,600 | $4.93 | 2,120,236 |
| 2026-08-04 | $5.10 | $15.30 | 18,818,900 | $5.16 | 1,663,665 |
| 2026-08-03 | $5.06 | $15.18 | 14,012,600 | $4.92 | 963,653 |
| 2026-07-31 | $4.96 | $14.88 | 12,067,300 | $4.91 | 814,460 |
| 2026-07-30 | $4.96 | $14.88 | 8,474,000 | $4.90 | 768,328 |
| 2026-07-29 | $4.86 | $14.58 | 11,734,500 | $4.96 | 771,644 |
| 2026-07-28 | $4.95 | $14.85 | 17,022,200 | $4.85 | 1,249,754 |
| 2026-07-27 | $4.83 | $14.49 | 11,014,800 | $4.79 | 590,205 |
| 2026-07-24 | $4.81 | $14.43 | 12,496,200 | $4.73 | 1,271,798 |
| 2026-07-23 | $4.77 | $14.31 | 20,133,100 | $4.75 | 1,356,111 |
| 2026-07-22 | $4.77 | $14.31 | 31,268,300 | $4.72 | 2,182,065 |
| 2026-07-21 | $4.64 | $13.92 | 14,017,100 | $4.70 | 969,964 |
| 2026-07-20 | $4.68 | $14.04 | 7,871,200 | $4.75 | 562,517 |
| 2026-07-17 | $4.72 | $14.16 | 9,829,900 | — | — |
| 2026-07-16 | $4.72 | $14.16 | 16,115,000 | — | — |
| 2026-07-15 | $4.80 | $14.40 | 31,784,400 | — | — |
| 2026-07-14 | $4.61 | $13.83 | 10,864,400 | — | — |
| 2026-07-13 | $4.49 | $13.47 | 10,736,900 | — | — |
| 2026-07-10 | $4.50 | $13.50 | 16,215,100 | — | — |
| 2026-07-09 | $4.41 | $13.23 | 23,480,100 | — | — |
| 2026-07-08 | $4.30 | $12.90 | 12,710,500 | — | — |
| 2026-07-07 | $4.28 | $12.84 | 16,823,300 | — | — |
| 2026-07-06 | $4.23 | $12.69 | 14,976,300 | — | — |
| 2026-07-02 | $4.07 | $12.21 | 20,453,600 | — | — |
| 2026-07-01 | $4.02 | $12.06 | 20,422,800 | — | — |
| 2026-06-30 | $4.04 | $12.12 | 15,156,500 | — | — |
| 2026-06-29 | $4.13 | $12.39 | 17,512,400 | — | — |
| 2026-06-26 | $4.15 | $12.45 | 19,336,800 | — | — |
| 2026-06-25 | $4.14 | $12.42 | 16,679,300 | — | — |
| 2026-06-24 | $4.09 | $12.27 | 10,526,800 | — | — |
| 2026-06-23 | $4.17 | $12.51 | 14,112,700 | — | — |
| 2026-06-22 | $4.25 | $12.75 | 15,770,500 | — | — |
| 2026-06-18 | $4.17 | $12.51 | 30,766,200 | — | — |
| 2026-06-17 | $4.49 | $13.47 | 12,663,800 | — | — |
| 2026-06-16 | $4.62 | $13.86 | 17,874,400 | — | — |
| 2026-06-15 | $4.67 | $14.01 | 13,335,600 | — | — |
| 2026-06-12 | $4.75 | $14.25 | 18,981,600 | — | — |
| 2026-06-11 | $4.66 | $13.98 | 12,868,700 | — | — |
| 2026-06-10 | $4.52 | $13.56 | 23,855,500 | — | — |
| 2026-06-09 | $4.56 | $13.68 | 16,148,000 | — | — |
| 2026-06-08 | $4.57 | $13.71 | 18,408,000 | — | — |
| 2026-06-05 | $4.59 | $13.77 | 17,396,100 | — | — |
| 2026-06-04 | $4.71 | $14.13 | 10,102,000 | — | — |
| 2026-06-03 | $4.75 | $14.25 | 31,491,700 | — | — |
| 2026-06-02 | $4.89 | $14.67 | 30,803,200 | — | — |
| 2026-06-01 | $4.56 | $13.68 | 13,719,200 | — | — |
| 2026-05-29 | $4.50 | $13.50 | 24,404,100 | — | — |
| 2026-05-28 | $4.65 | $13.95 | 16,469,300 | — | — |
| 2026-05-27 | $4.72 | $14.16 | 23,295,900 | — | — |
| 2026-05-26 | $4.68 | $14.04 | 15,818,800 | — | — |
| 2026-05-22 | $4.75 | $14.25 | 13,256,100 | — | — |
| 2026-05-21 | $4.70 | $14.10 | 14,849,000 | — | — |
| 2026-05-20 | $4.69 | $14.07 | 18,648,400 | — | — |
| 2026-05-19 | $4.56 | $13.68 | 23,715,100 | — | — |
| 2026-05-18 | $4.63 | $13.89 | 12,008,100 | — | — |
| 2026-05-15 | $4.60 | $13.80 | 14,508,300 | — | — |
| 2026-05-14 | $4.71 | $14.02 | 14,036,700 | — | — |
| 2026-05-13 | $4.68 | $13.93 | 21,878,700 | — | — |
| 2026-05-12 | $4.79 | $14.26 | 23,615,400 | — | — |
| 2026-05-11 | $4.81 | $14.32 | 11,316,200 | — | — |
| 2026-05-08 | $4.85 | $14.44 | 14,934,000 | — | — |
| 2026-05-07 | $4.75 | $14.14 | 15,516,600 | — | — |
| 2026-05-06 | $4.93 | $14.67 | 29,357,600 | — | — |
| 2026-05-05 | $4.80 | $14.29 | 29,838,400 | — | — |
| 2026-05-04 | $4.50 | $13.39 | 16,274,700 | — | — |
| 2026-05-01 | $4.51 | $13.42 | 12,411,700 | — | — |
| 2026-04-30 | $4.57 | $13.60 | 15,156,200 | — | — |
| 2026-04-29 | $4.43 | $13.19 | 20,863,400 | — | — |
| 2026-04-28 | $4.51 | $13.42 | 28,452,900 | — | — |
| 2026-04-27 | $4.32 | $12.86 | 12,347,300 | — | — |
| 2026-04-24 | $4.31 | $12.83 | 14,306,900 | — | — |
| 2026-04-23 | $4.31 | $12.83 | 16,181,800 | — | — |
| 2026-04-22 | $4.33 | $12.89 | 16,569,800 | — | — |
| 2026-04-21 | $4.30 | $12.80 | 16,396,400 | — | — |
| 2026-04-20 | $4.28 | $12.74 | 12,790,000 | — | — |
| 2026-04-17 | $4.30 | $12.80 | 15,958,400 | — | — |
| 2026-04-16 | $4.26 | $12.68 | 23,811,300 | — | — |
| 2026-04-15 | $4.31 | $12.83 | 19,141,900 | — | — |
| 2026-04-14 | $4.27 | $12.71 | 15,194,000 | — | — |
| 2026-04-13 | $4.21 | $12.53 | 15,326,100 | — | — |
| 2026-04-10 | $4.23 | $12.59 | 21,338,600 | — | — |
| 2026-04-09 | $4.18 | $12.44 | 28,002,800 | — | — |
| 2026-04-08 | $3.97 | $11.82 | 25,780,400 | — | — |
| 2026-04-07 | $3.79 | $11.28 | 24,647,500 | — | — |
| 2026-04-06 | $3.76 | $11.19 | 17,751,600 | — | — |
| 2026-04-02 | $3.78 | $11.25 | 26,786,300 | — | — |
| 2026-04-01 | $3.79 | $11.28 | 24,134,100 | — | — |
| 2026-03-31 | $3.61 | $10.75 | 27,848,000 | — | — |
| 2026-03-30 | $3.46 | $10.30 | 23,588,800 | — | — |
| 2026-03-27 | $3.42 | $10.18 | 16,217,500 | — | — |
| 2026-03-26 | $3.47 | $10.33 | 20,673,100 | — | — |
| 2026-03-25 | $3.50 | $10.42 | 15,954,600 | — | — |
| 2026-03-24 | $3.44 | $10.24 | 19,221,400 | — | — |
| 2026-03-23 | $3.41 | $10.15 | 24,900,000 | — | — |
| 2026-03-20 | $3.26 | $9.70 | 23,944,000 | — | — |
| 2026-03-19 | $3.30 | $9.82 | 21,117,900 | — | — |
| 2026-03-18 | $3.28 | $9.76 | 14,485,200 | — | — |
| 2026-03-17 | $3.34 | $9.94 | 16,252,600 | — | — |
| 2026-03-16 | $3.34 | $9.94 | 14,821,400 | — | — |
| 2026-03-13 | $3.30 | $9.82 | 19,111,700 | — | — |
| 2026-03-12 | $3.40 | $10.12 | 22,751,200 | — | — |
| 2026-03-11 | $3.60 | $10.66 | 12,419,500 | — | — |
| 2026-03-10 | $3.64 | $10.78 | 14,654,200 | — | — |
| 2026-03-09 | $3.58 | $10.60 | 18,971,200 | — | — |
| 2026-03-06 | $3.56 | $10.54 | 19,821,400 | — | — |
| 2026-03-05 | $3.64 | $10.78 | 21,572,000 | — | — |
| 2026-03-04 | $3.75 | $11.10 | 16,002,900 | — | — |
| 2026-03-03 | $3.70 | $10.96 | 16,119,900 | — | — |
| 2026-03-02 | $3.98 | $11.78 | 15,838,500 | — | — |
| 2026-02-27 | $4.04 | $11.96 | 10,772,000 | — | — |
| 2026-02-26 | $4.07 | $12.05 | 12,524,000 | — | — |
| 2026-02-25 | $4.15 | $12.29 | 19,738,200 | — | — |
| 2026-02-24 | $4.07 | $12.05 | 11,003,700 | — | — |
| 2026-02-23 | $4.16 | $12.32 | 17,250,500 | — | — |
| 2026-02-20 | $4.17 | $12.35 | 15,414,500 | — | — |
| 2026-02-19 | $4.12 | $12.20 | 10,011,300 | — | — |
| 2026-02-18 | $4.12 | $12.20 | 16,635,500 | — | — |
| 2026-02-17 | $4.05 | $11.99 | 13,781,200 | — | — |
| 2026-02-13 | $4.12 | $12.20 | 49,488,400 | — | — |
| 2026-02-12 | $4.24 | $12.55 | 20,886,100 | — | — |
| 2026-02-11 | $4.35 | $12.88 | 65,735,500 | — | — |
| 2026-02-10 | $4.24 | $12.55 | 29,734,800 | — | — |
| 2026-02-09 | $4.28 | $12.67 | 36,656,000 | — | — |
| 2026-02-06 | $4.22 | $12.50 | 29,108,900 | — | — |
| 2026-02-05 | $4.18 | $12.38 | 37,689,300 | — | — |
| 2026-02-04 | $4.28 | $12.67 | 53,968,400 | — | — |
| 2026-02-03 | $4.41 | $13.06 | 26,571,600 | — | — |
| 2026-02-02 | $4.32 | $12.79 | 15,574,700 | — | — |
| 2026-01-30 | $4.27 | $12.64 | 14,665,500 | — | — |
| 2026-01-29 | $4.40 | $13.03 | 27,568,400 | — | — |
| 2026-01-28 | $4.57 | $13.53 | 22,250,200 | — | — |
| 2026-01-27 | $4.53 | $13.41 | 27,895,800 | — | — |
| 2026-01-26 | $4.33 | $12.82 | 16,573,200 | — | — |
| 2026-01-23 | $4.42 | $13.09 | 15,016,400 | — | — |
| 2026-01-22 | $4.39 | $13.00 | 18,666,400 | — | — |
| 2026-01-21 | $4.27 | $12.64 | 19,165,100 | — | — |
| 2026-01-20 | $4.16 | $12.32 | 12,896,000 | — | — |
| 2026-01-16 | $4.16 | $12.32 | 12,667,200 | — | — |
| 2026-01-15 | $4.18 | $12.38 | 11,010,200 | — | — |
| 2026-01-14 | $4.16 | $12.32 | 17,447,900 | — | — |
| 2026-01-13 | $4.07 | $12.05 | 19,144,800 | — | — |
| 2026-01-12 | $3.98 | $11.78 | 12,131,200 | — | — |
| 2026-01-09 | $3.95 | $11.70 | 14,291,500 | — | — |
| 2026-01-08 | $3.95 | $11.70 | 10,742,100 | — | — |
| 2026-01-07 | $3.98 | $11.78 | 14,574,300 | — | — |
| 2026-01-06 | $3.93 | $11.64 | 12,953,600 | — | — |
| 2026-01-05 | $3.83 | $11.34 | 11,138,100 | — | — |
| 2026-01-02 | $3.78 | $11.19 | 9,412,900 | — | — |