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
- 1994-11-01 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 | — | — | — | $5.31 | 14,989 |
| 2026-09-03 | — | — | — | $5.14 | 23,955 |
| 2026-09-02 | — | — | — | $5.16 | 23,303 |
| 2026-09-01 | — | — | — | $5.26 | 19,716 |
| 2026-08-31 | — | — | — | $5.43 | 19,126 |
| 2026-08-28 | — | — | — | $5.48 | 34,992 |
| 2026-08-27 | $5.48 | $5.48 | 776,300 | $5.46 | 35,666 |
| 2026-08-26 | $5.29 | $5.29 | 594,100 | $5.45 | 33,971 |
| 2026-08-25 | $5.47 | $5.47 | 610,700 | $5.50 | 26,955 |
| 2026-08-24 | $5.52 | $5.52 | 529,300 | $5.68 | 30,091 |
| 2026-08-21 | $5.63 | $5.63 | 814,000 | $5.64 | 33,763 |
| 2026-08-20 | $5.57 | $5.57 | 699,100 | $5.77 | 37,032 |
| 2026-08-19 | $5.86 | $5.86 | 893,600 | $5.70 | 43,068 |
| 2026-08-18 | $5.64 | $5.64 | 1,622,000 | $6.24 | 59,593 |
| 2026-08-17 | $6.15 | $6.15 | 2,289,100 | $5.63 | 97,686 |
| 2026-08-14 | $5.67 | $5.67 | 289,700 | $5.66 | 25,537 |
| 2026-08-13 | $5.67 | $5.67 | 298,500 | $5.65 | 21,216 |
| 2026-08-12 | $5.60 | $5.60 | 466,600 | $5.60 | 29,619 |
| 2026-08-11 | $5.53 | $5.53 | 491,800 | $5.73 | 26,663 |
| 2026-08-10 | $5.70 | $5.70 | 599,500 | $5.62 | 25,080 |
| 2026-08-07 | $5.60 | $5.60 | 792,400 | $5.69 | 50,275 |
| 2026-08-06 | $5.66 | $5.66 | 1,056,800 | $6.25 | 72,159 |
| 2026-08-05 | $6.22 | $6.22 | 500,600 | $6.34 | 31,271 |
| 2026-08-04 | $6.32 | $6.32 | 565,900 | $6.24 | 26,882 |
| 2026-08-03 | $6.23 | $6.23 | 345,000 | $6.18 | 20,505 |
| 2026-07-31 | $6.04 | $6.04 | 479,200 | $5.86 | 31,592 |
| 2026-07-30 | $5.80 | $5.80 | 327,400 | $5.92 | 25,210 |
| 2026-07-29 | $5.84 | $5.84 | 638,000 | $6.13 | 45,721 |
| 2026-07-28 | $6.16 | $6.16 | 334,700 | $6.11 | 34,234 |
| 2026-07-27 | $6.24 | $6.24 | 483,500 | $6.41 | 36,477 |
| 2026-07-24 | $6.34 | $6.34 | 293,800 | $6.29 | 27,716 |
| 2026-07-23 | $6.33 | $6.33 | 368,200 | $6.30 | 46,525 |
| 2026-07-22 | $6.19 | $6.19 | 287,000 | $6.06 | 24,528 |
| 2026-07-21 | $6.00 | $6.00 | 370,800 | $6.17 | 31,854 |
| 2026-07-20 | $6.11 | $6.11 | 443,300 | $6.17 | 31,744 |
| 2026-07-17 | $6.17 | $6.17 | 292,300 | — | — |
| 2026-07-16 | $6.31 | $6.31 | 410,700 | — | — |
| 2026-07-15 | $6.23 | $6.23 | 295,000 | — | — |
| 2026-07-14 | $6.23 | $6.23 | 411,100 | — | — |
| 2026-07-13 | $6.20 | $6.20 | 705,400 | — | — |
| 2026-07-10 | $6.45 | $6.45 | 280,000 | — | — |
| 2026-07-09 | $6.41 | $6.41 | 541,800 | — | — |
| 2026-07-08 | $6.44 | $6.44 | 967,400 | — | — |
| 2026-07-07 | $6.33 | $6.33 | 1,113,200 | — | — |
| 2026-07-06 | $6.02 | $6.02 | 835,000 | — | — |
| 2026-07-02 | $5.99 | $5.99 | 755,600 | — | — |
| 2026-07-01 | $5.67 | $5.67 | 842,300 | — | — |
| 2026-06-30 | $5.74 | $5.74 | 683,600 | — | — |
| 2026-06-29 | $5.48 | $5.48 | 447,300 | — | — |
| 2026-06-26 | $5.56 | $5.56 | 754,500 | — | — |
| 2026-06-25 | $5.57 | $5.57 | 437,500 | — | — |
| 2026-06-24 | $5.78 | $5.78 | 275,200 | — | — |
| 2026-06-23 | $5.76 | $5.76 | 309,400 | — | — |
| 2026-06-22 | $5.76 | $5.76 | 506,600 | — | — |
| 2026-06-18 | $5.88 | $5.88 | 482,600 | — | — |
| 2026-06-17 | $5.63 | $5.63 | 913,800 | — | — |
| 2026-06-16 | $5.56 | $5.56 | 416,700 | — | — |
| 2026-06-15 | $5.59 | $5.59 | 451,200 | — | — |
| 2026-06-12 | $5.78 | $5.78 | 391,300 | — | — |
| 2026-06-11 | $5.59 | $5.59 | 561,300 | — | — |
| 2026-06-10 | $5.45 | $5.45 | 514,000 | — | — |
| 2026-06-09 | $5.54 | $5.54 | 464,500 | — | — |
| 2026-06-08 | $5.45 | $5.45 | 282,500 | — | — |
| 2026-06-05 | $5.36 | $5.36 | 454,200 | — | — |
| 2026-06-04 | $5.50 | $5.50 | 595,100 | — | — |
| 2026-06-03 | $5.27 | $5.27 | 344,400 | — | — |
| 2026-06-02 | $5.30 | $5.30 | 331,100 | — | — |
| 2026-06-01 | $5.24 | $5.24 | 380,100 | — | — |
| 2026-05-29 | $5.32 | $5.32 | 410,000 | — | — |
| 2026-05-28 | $5.37 | $5.37 | 367,400 | — | — |
| 2026-05-27 | $5.42 | $5.42 | 851,400 | — | — |
| 2026-05-26 | $5.13 | $5.13 | 589,800 | — | — |
| 2026-05-22 | $5.06 | $5.06 | 497,000 | — | — |
| 2026-05-21 | $5.17 | $5.17 | 1,244,400 | — | — |
| 2026-05-20 | $4.96 | $4.96 | 801,100 | — | — |
| 2026-05-19 | $4.89 | $4.89 | 499,100 | — | — |
| 2026-05-18 | $4.95 | $4.95 | 789,500 | — | — |
| 2026-05-15 | $4.92 | $4.92 | 797,900 | — | — |
| 2026-05-14 | $4.84 | $4.84 | 420,500 | — | — |
| 2026-05-13 | $4.92 | $4.92 | 640,200 | — | — |
| 2026-05-12 | $4.96 | $4.96 | 794,500 | — | — |
| 2026-05-11 | $5.11 | $5.11 | 710,900 | — | — |
| 2026-05-08 | $5.25 | $5.25 | 562,500 | — | — |
| 2026-05-07 | $5.30 | $5.30 | 1,293,600 | — | — |
| 2026-05-06 | $6.54 | $6.54 | 374,000 | — | — |
| 2026-05-05 | $6.29 | $6.29 | 372,200 | — | — |
| 2026-05-04 | $6.18 | $6.18 | 212,800 | — | — |
| 2026-05-01 | $6.25 | $6.25 | 235,600 | — | — |
| 2026-04-30 | $6.26 | $6.26 | 160,200 | — | — |
| 2026-04-29 | $6.08 | $6.08 | 210,200 | — | — |
| 2026-04-28 | $6.34 | $6.34 | 145,600 | — | — |
| 2026-04-27 | $6.33 | $6.33 | 343,600 | — | — |
| 2026-04-24 | $6.30 | $6.30 | 156,000 | — | — |
| 2026-04-23 | $6.35 | $6.35 | 216,800 | — | — |
| 2026-04-22 | $6.20 | $6.20 | 228,800 | — | — |
| 2026-04-21 | $6.15 | $6.15 | 197,500 | — | — |
| 2026-04-20 | $6.39 | $6.39 | 222,600 | — | — |
| 2026-04-17 | $6.34 | $6.34 | 234,800 | — | — |
| 2026-04-16 | $6.19 | $6.19 | 399,400 | — | — |
| 2026-04-15 | $6.21 | $6.21 | 222,600 | — | — |
| 2026-04-14 | $6.18 | $6.18 | 336,400 | — | — |
| 2026-04-13 | $6.17 | $6.17 | 226,600 | — | — |
| 2026-04-10 | $6.00 | $6.00 | 186,200 | — | — |
| 2026-04-09 | $6.15 | $6.15 | 179,500 | — | — |
| 2026-04-08 | $6.09 | $6.09 | 355,000 | — | — |
| 2026-04-07 | $5.86 | $5.86 | 308,400 | — | — |
| 2026-04-06 | $5.84 | $5.84 | 195,500 | — | — |
| 2026-04-02 | $5.84 | $5.84 | 249,000 | — | — |
| 2026-04-01 | $5.79 | $5.79 | 325,500 | — | — |
| 2026-03-31 | $5.88 | $5.88 | 564,200 | — | — |
| 2026-03-30 | $5.72 | $5.72 | 518,600 | — | — |
| 2026-03-27 | $5.76 | $5.76 | 276,700 | — | — |
| 2026-03-26 | $6.22 | $6.22 | 463,200 | — | — |
| 2026-03-25 | $6.22 | $6.22 | 306,800 | — | — |
| 2026-03-24 | $6.12 | $6.12 | 464,500 | — | — |
| 2026-03-23 | $6.01 | $6.01 | 363,500 | — | — |
| 2026-03-20 | $5.81 | $5.81 | 425,400 | — | — |
| 2026-03-19 | $5.92 | $5.92 | 307,800 | — | — |
| 2026-03-18 | $5.97 | $5.97 | 399,800 | — | — |
| 2026-03-17 | $6.11 | $6.11 | 422,500 | — | — |
| 2026-03-16 | $5.89 | $5.89 | 376,200 | — | — |
| 2026-03-13 | $5.76 | $5.76 | 524,900 | — | — |
| 2026-03-12 | $5.80 | $5.80 | 473,500 | — | — |
| 2026-03-11 | $5.93 | $5.93 | 485,300 | — | — |
| 2026-03-10 | $5.98 | $5.98 | 445,300 | — | — |
| 2026-03-09 | $6.06 | $6.06 | 734,000 | — | — |
| 2026-03-06 | $6.20 | $6.20 | 590,300 | — | — |
| 2026-03-05 | $6.35 | $6.35 | 898,900 | — | — |
| 2026-03-04 | $7.10 | $7.10 | 407,500 | — | — |
| 2026-03-03 | $7.14 | $7.14 | 194,300 | — | — |
| 2026-03-02 | $7.26 | $7.26 | 194,300 | — | — |
| 2026-02-27 | $7.11 | $7.11 | 212,900 | — | — |
| 2026-02-26 | $7.15 | $7.15 | 246,400 | — | — |
| 2026-02-25 | $7.18 | $7.18 | 266,000 | — | — |
| 2026-02-24 | $7.12 | $7.12 | 281,000 | — | — |
| 2026-02-23 | $7.20 | $7.20 | 454,200 | — | — |
| 2026-02-20 | $7.38 | $7.38 | 269,000 | — | — |
| 2026-02-19 | $7.33 | $7.33 | 316,600 | — | — |
| 2026-02-18 | $7.25 | $7.25 | 201,600 | — | — |
| 2026-02-17 | $7.24 | $7.24 | 323,100 | — | — |
| 2026-02-13 | $7.40 | $7.40 | 251,900 | — | — |
| 2026-02-12 | $7.30 | $7.30 | 261,800 | — | — |
| 2026-02-11 | $7.53 | $7.53 | 219,800 | — | — |
| 2026-02-10 | $7.40 | $7.40 | 197,600 | — | — |
| 2026-02-09 | $7.33 | $7.33 | 159,700 | — | — |
| 2026-02-06 | $7.41 | $7.41 | 197,400 | — | — |
| 2026-02-05 | $7.21 | $7.21 | 234,200 | — | — |
| 2026-02-04 | $7.62 | $7.62 | 296,600 | — | — |
| 2026-02-03 | $7.54 | $7.54 | 231,600 | — | — |
| 2026-02-02 | $7.38 | $7.38 | 219,600 | — | — |
| 2026-01-30 | $7.17 | $7.17 | 193,800 | — | — |
| 2026-01-29 | $7.14 | $7.14 | 138,700 | — | — |
| 2026-01-28 | $7.14 | $7.14 | 171,800 | — | — |
| 2026-01-27 | $7.23 | $7.23 | 130,100 | — | — |
| 2026-01-26 | $7.17 | $7.17 | 141,200 | — | — |
| 2026-01-23 | $7.25 | $7.25 | 210,600 | — | — |
| 2026-01-22 | $7.47 | $7.47 | 201,300 | — | — |
| 2026-01-21 | $7.35 | $7.35 | 238,300 | — | — |
| 2026-01-20 | $7.23 | $7.23 | 270,500 | — | — |
| 2026-01-16 | $7.48 | $7.48 | 356,500 | — | — |
| 2026-01-15 | $7.42 | $7.42 | 255,000 | — | — |
| 2026-01-14 | $7.26 | $7.26 | 177,800 | — | — |
| 2026-01-13 | $7.28 | $7.28 | 185,200 | — | — |
| 2026-01-12 | $7.33 | $7.33 | 191,900 | — | — |
| 2026-01-09 | $7.15 | $7.15 | 197,500 | — | — |
| 2026-01-08 | $7.10 | $7.10 | 275,300 | — | — |
| 2026-01-07 | $7.04 | $7.04 | 202,100 | — | — |
| 2026-01-06 | $6.98 | $6.98 | 296,800 | — | — |
| 2026-01-05 | $6.98 | $6.98 | 216,500 | — | — |
| 2026-01-02 | $6.80 | $6.80 | 203,600 | — | — |