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
- 2002-08-30 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 | — | — | — | $4.96 | 25,973 |
| 2026-09-03 | — | — | — | $5.02 | 28,691 |
| 2026-09-02 | — | — | — | $4.84 | 70,279 |
| 2026-09-01 | — | — | — | $4.93 | 60,741 |
| 2026-08-31 | — | — | — | $4.86 | 46,307 |
| 2026-08-28 | — | — | — | $4.80 | 51,362 |
| 2026-08-27 | $4.79 | $7.70 | 769,600 | $4.84 | 48,917 |
| 2026-08-26 | $4.92 | $7.90 | 507,300 | $4.98 | 35,823 |
| 2026-08-25 | $5.02 | $8.07 | 628,000 | $4.84 | 41,966 |
| 2026-08-24 | $4.92 | $7.90 | 583,900 | $4.97 | 42,107 |
| 2026-08-21 | $4.94 | $7.94 | 1,520,700 | $4.96 | 80,966 |
| 2026-08-20 | $4.91 | $7.89 | 742,800 | $4.95 | 42,971 |
| 2026-08-19 | $5.00 | $8.03 | 1,186,200 | $4.94 | 72,165 |
| 2026-08-18 | $4.86 | $7.81 | 1,251,100 | $5.05 | 73,036 |
| 2026-08-17 | $4.98 | $8.00 | 985,100 | $5.10 | 56,889 |
| 2026-08-14 | $5.22 | $8.39 | 1,020,600 | $5.07 | 60,968 |
| 2026-08-13 | $5.05 | $8.11 | 876,000 | $4.94 | 51,430 |
| 2026-08-12 | $4.84 | $7.78 | 799,300 | $4.77 | 43,604 |
| 2026-08-11 | $4.76 | $7.65 | 1,297,400 | $4.91 | 85,614 |
| 2026-08-10 | $4.98 | $8.00 | 1,909,200 | $5.37 | 106,926 |
| 2026-08-07 | $5.37 | $8.63 | 4,324,500 | $4.75 | 180,374 |
| 2026-08-06 | $4.28 | $6.88 | 1,632,500 | $4.39 | 90,783 |
| 2026-08-05 | $4.35 | $6.99 | 1,214,000 | $4.25 | 43,205 |
| 2026-08-04 | $4.29 | $6.89 | 1,168,400 | $4.23 | 45,866 |
| 2026-08-03 | $4.22 | $6.78 | 1,681,800 | $4.29 | 102,187 |
| 2026-07-31 | $4.04 | $6.49 | 724,000 | $4.02 | 42,732 |
| 2026-07-30 | $4.06 | $6.52 | 1,179,600 | $4.17 | 60,044 |
| 2026-07-29 | $4.25 | $6.83 | 1,122,600 | $4.22 | 43,669 |
| 2026-07-28 | $4.19 | $6.73 | 1,259,600 | $4.10 | 47,056 |
| 2026-07-27 | $3.98 | $6.39 | 785,300 | $4.07 | 57,710 |
| 2026-07-24 | $3.96 | $6.36 | 868,600 | $3.88 | 59,846 |
| 2026-07-23 | $3.89 | $6.25 | 1,198,000 | $3.93 | 63,163 |
| 2026-07-22 | $4.00 | $6.43 | 729,800 | $4.12 | 44,273 |
| 2026-07-21 | $4.09 | $6.57 | 1,109,100 | $4.10 | 67,170 |
| 2026-07-20 | $4.09 | $6.57 | 1,419,700 | $3.95 | 65,541 |
| 2026-07-17 | $3.96 | $6.36 | 847,600 | — | — |
| 2026-07-16 | $4.04 | $6.49 | 1,489,100 | — | — |
| 2026-07-15 | $4.06 | $6.52 | 1,585,500 | — | — |
| 2026-07-14 | $3.81 | $6.12 | 653,400 | — | — |
| 2026-07-13 | $3.90 | $6.27 | 1,030,500 | — | — |
| 2026-07-10 | $3.78 | $6.07 | 501,800 | — | — |
| 2026-07-09 | $3.77 | $6.06 | 1,076,600 | — | — |
| 2026-07-08 | $3.77 | $6.06 | 1,369,000 | — | — |
| 2026-07-07 | $3.90 | $6.27 | 1,263,500 | — | — |
| 2026-07-06 | $4.01 | $6.44 | 1,200,000 | — | — |
| 2026-07-02 | $4.11 | $6.60 | 2,304,700 | — | — |
| 2026-07-01 | $3.99 | $6.41 | 1,952,500 | — | — |
| 2026-06-30 | $3.97 | $6.38 | 1,157,900 | — | — |
| 2026-06-29 | $3.93 | $6.31 | 1,223,800 | — | — |
| 2026-06-26 | $3.80 | $6.11 | 2,489,900 | — | — |
| 2026-06-25 | $3.58 | $5.75 | 1,395,000 | — | — |
| 2026-06-24 | $3.95 | $6.35 | 795,700 | — | — |
| 2026-06-23 | $3.93 | $6.31 | 962,100 | — | — |
| 2026-06-22 | $3.84 | $6.17 | 1,001,000 | — | — |
| 2026-06-18 | $3.79 | $6.09 | 3,517,600 | — | — |
| 2026-06-17 | $3.73 | $5.99 | 1,851,900 | — | — |
| 2026-06-16 | $3.90 | $6.27 | 1,449,700 | — | — |
| 2026-06-15 | $3.80 | $6.11 | 1,784,400 | — | — |
| 2026-06-12 | $3.92 | $6.17 | 1,695,900 | — | — |
| 2026-06-11 | $4.06 | $6.39 | 880,000 | — | — |
| 2026-06-10 | $4.04 | $6.36 | 1,361,900 | — | — |
| 2026-06-09 | $4.07 | $6.41 | 926,500 | — | — |
| 2026-06-08 | $3.99 | $6.28 | 969,200 | — | — |
| 2026-06-05 | $4.01 | $6.31 | 829,600 | — | — |
| 2026-06-04 | $4.03 | $6.34 | 1,216,200 | — | — |
| 2026-06-03 | $3.85 | $6.06 | 1,374,000 | — | — |
| 2026-06-02 | $4.02 | $6.33 | 1,176,800 | — | — |
| 2026-06-01 | $4.07 | $6.41 | 1,259,900 | — | — |
| 2026-05-29 | $4.01 | $6.31 | 1,390,500 | — | — |
| 2026-05-28 | $4.17 | $6.56 | 785,000 | — | — |
| 2026-05-27 | $4.13 | $6.50 | 779,400 | — | — |
| 2026-05-26 | $4.07 | $6.41 | 1,263,800 | — | — |
| 2026-05-22 | $4.07 | $6.41 | 971,800 | — | — |
| 2026-05-21 | $4.13 | $6.50 | 1,545,300 | — | — |
| 2026-05-20 | $3.97 | $6.25 | 1,797,700 | — | — |
| 2026-05-19 | $3.90 | $6.14 | 1,941,000 | — | — |
| 2026-05-18 | $4.21 | $6.63 | 1,356,700 | — | — |
| 2026-05-15 | $4.15 | $6.53 | 1,685,800 | — | — |
| 2026-05-14 | $4.17 | $6.56 | 1,670,000 | — | — |
| 2026-05-13 | $4.16 | $6.55 | 2,084,400 | — | — |
| 2026-05-12 | $4.28 | $6.74 | 2,096,100 | — | — |
| 2026-05-11 | $4.38 | $6.89 | 2,106,200 | — | — |
| 2026-05-08 | $4.33 | $6.82 | 2,093,100 | — | — |
| 2026-05-07 | $4.42 | $6.96 | 3,218,300 | — | — |
| 2026-05-06 | $5.53 | $8.70 | 1,060,000 | — | — |
| 2026-05-05 | $5.48 | $8.63 | 932,900 | — | — |
| 2026-05-04 | $5.54 | $8.72 | 1,101,700 | — | — |
| 2026-05-01 | $5.66 | $8.91 | 721,500 | — | — |
| 2026-04-30 | $5.64 | $8.88 | 741,900 | — | — |
| 2026-04-29 | $5.53 | $8.70 | 750,600 | — | — |
| 2026-04-28 | $5.76 | $9.07 | 708,100 | — | — |
| 2026-04-27 | $5.66 | $8.91 | 737,400 | — | — |
| 2026-04-24 | $5.60 | $8.81 | 1,429,500 | — | — |
| 2026-04-23 | $5.70 | $8.97 | 1,697,000 | — | — |
| 2026-04-22 | $6.10 | $9.60 | 1,173,600 | — | — |
| 2026-04-21 | $6.20 | $9.76 | 1,246,000 | — | — |
| 2026-04-20 | $6.18 | $9.73 | 1,555,200 | — | — |
| 2026-04-17 | $5.91 | $9.30 | 946,500 | — | — |
| 2026-04-16 | $5.74 | $9.03 | 946,600 | — | — |
| 2026-04-15 | $5.69 | $8.96 | 844,200 | — | — |
| 2026-04-14 | $5.51 | $8.67 | 939,000 | — | — |
| 2026-04-13 | $5.25 | $8.26 | 819,500 | — | — |
| 2026-04-10 | $5.27 | $8.29 | 995,300 | — | — |
| 2026-04-09 | $4.96 | $7.81 | 953,700 | — | — |
| 2026-04-08 | $4.91 | $7.73 | 1,121,500 | — | — |
| 2026-04-07 | $4.85 | $7.63 | 1,281,400 | — | — |
| 2026-04-06 | $4.74 | $7.46 | 1,433,500 | — | — |
| 2026-04-02 | $4.49 | $7.07 | 1,134,100 | — | — |
| 2026-04-01 | $4.40 | $6.93 | 1,503,300 | — | — |
| 2026-03-31 | $4.34 | $6.83 | 2,151,200 | — | — |
| 2026-03-30 | $4.43 | $6.97 | 1,212,000 | — | — |
| 2026-03-27 | $4.58 | $7.21 | 995,900 | — | — |
| 2026-03-26 | $4.64 | $7.30 | 870,900 | — | — |
| 2026-03-25 | $4.67 | $7.35 | 918,400 | — | — |
| 2026-03-24 | $4.81 | $7.57 | 1,210,600 | — | — |
| 2026-03-23 | $4.82 | $7.59 | 1,213,700 | — | — |
| 2026-03-20 | $4.53 | $7.13 | 3,445,600 | — | — |
| 2026-03-19 | $4.39 | $6.91 | 998,300 | — | — |
| 2026-03-18 | $4.43 | $6.97 | 946,200 | — | — |
| 2026-03-17 | $4.67 | $7.35 | 833,300 | — | — |
| 2026-03-16 | $4.62 | $7.27 | 1,163,900 | — | — |
| 2026-03-13 | $4.63 | $7.29 | 1,451,600 | — | — |
| 2026-03-12 | $4.84 | $7.49 | 1,385,400 | — | — |
| 2026-03-11 | $5.02 | $7.77 | 2,480,800 | — | — |
| 2026-03-10 | $5.25 | $8.13 | 1,503,800 | — | — |
| 2026-03-09 | $5.18 | $8.02 | 1,822,600 | — | — |
| 2026-03-06 | $5.39 | $8.34 | 1,132,300 | — | — |
| 2026-03-05 | $5.47 | $8.47 | 1,724,600 | — | — |
| 2026-03-04 | $5.66 | $8.76 | 2,099,500 | — | — |
| 2026-03-03 | $5.23 | $8.10 | 1,679,300 | — | — |
| 2026-03-02 | $5.27 | $8.16 | 1,579,200 | — | — |
| 2026-02-27 | $5.19 | $8.03 | 3,526,400 | — | — |
| 2026-02-26 | $5.88 | $9.10 | 3,527,300 | — | — |
| 2026-02-25 | $4.75 | $7.35 | 1,397,000 | — | — |
| 2026-02-24 | $4.69 | $7.26 | 1,012,500 | — | — |
| 2026-02-23 | $4.69 | $7.26 | 1,265,200 | — | — |
| 2026-02-20 | $4.87 | $7.54 | 865,100 | — | — |
| 2026-02-19 | $4.88 | $7.55 | 1,607,700 | — | — |
| 2026-02-18 | $5.04 | $7.80 | 2,205,200 | — | — |
| 2026-02-17 | $4.77 | $7.38 | 1,465,000 | — | — |
| 2026-02-13 | $4.69 | $7.26 | 816,000 | — | — |
| 2026-02-12 | $4.64 | $7.18 | 1,309,600 | — | — |
| 2026-02-11 | $4.80 | $7.43 | 1,247,700 | — | — |
| 2026-02-10 | $4.86 | $7.52 | 1,482,700 | — | — |
| 2026-02-09 | $4.70 | $7.28 | 1,850,100 | — | — |
| 2026-02-06 | $4.35 | $6.73 | 1,367,700 | — | — |
| 2026-02-05 | $4.32 | $6.69 | 1,091,200 | — | — |
| 2026-02-04 | $4.42 | $6.84 | 1,021,100 | — | — |
| 2026-02-03 | $4.45 | $6.89 | 1,691,000 | — | — |
| 2026-02-02 | $4.54 | $7.03 | 1,599,400 | — | — |
| 2026-01-30 | $4.51 | $6.98 | 1,566,400 | — | — |
| 2026-01-29 | $4.29 | $6.64 | 1,219,700 | — | — |
| 2026-01-28 | $4.21 | $6.52 | 1,491,300 | — | — |
| 2026-01-27 | $4.34 | $6.72 | 1,414,600 | — | — |
| 2026-01-26 | $4.34 | $6.72 | 1,309,400 | — | — |
| 2026-01-23 | $4.34 | $6.72 | 1,201,900 | — | — |
| 2026-01-22 | $4.52 | $7.00 | 1,361,100 | — | — |
| 2026-01-21 | $4.46 | $6.90 | 951,600 | — | — |
| 2026-01-20 | $4.38 | $6.78 | 807,800 | — | — |
| 2026-01-16 | $4.46 | $6.90 | 1,260,400 | — | — |
| 2026-01-15 | $4.49 | $6.95 | 1,788,500 | — | — |
| 2026-01-14 | $4.28 | $6.62 | 1,305,800 | — | — |
| 2026-01-13 | $4.27 | $6.61 | 1,627,000 | — | — |
| 2026-01-12 | $4.34 | $6.72 | 1,492,700 | — | — |
| 2026-01-09 | $4.43 | $6.86 | 1,190,100 | — | — |
| 2026-01-08 | $4.44 | $6.87 | 1,149,700 | — | — |
| 2026-01-07 | $4.40 | $6.81 | 1,246,000 | — | — |
| 2026-01-06 | $4.78 | $7.40 | 811,300 | — | — |
| 2026-01-05 | $4.91 | $7.60 | 776,700 | — | — |
| 2026-01-02 | $4.80 | $7.43 | 1,477,700 | — | — |