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
- 2002-04-12 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 | — | — | — | $4.65 | 760,381 |
| 2026-09-03 | — | — | — | $4.67 | 859,868 |
| 2026-09-02 | — | — | — | $4.54 | 1,167,827 |
| 2026-09-01 | — | — | — | $4.52 | 989,557 |
| 2026-08-31 | — | — | — | $4.72 | 1,460,731 |
| 2026-08-28 | — | — | — | $4.90 | 714,417 |
| 2026-08-27 | $4.89 | $4.89 | 21,451,500 | $4.97 | 1,041,695 |
| 2026-08-26 | $4.99 | $4.99 | 24,179,100 | $5.15 | 1,056,504 |
| 2026-08-25 | $5.08 | $5.08 | 25,243,500 | $5.08 | 1,377,029 |
| 2026-08-24 | $4.95 | $4.95 | 17,326,300 | $4.92 | 831,942 |
| 2026-08-21 | $4.89 | $4.89 | 24,489,400 | $4.78 | 1,219,169 |
| 2026-08-20 | $4.74 | $4.74 | 29,993,500 | $4.84 | 1,831,286 |
| 2026-08-19 | $4.90 | $4.90 | 24,771,400 | $5.09 | 1,378,050 |
| 2026-08-18 | $5.04 | $5.04 | 21,416,100 | $5.13 | 1,160,796 |
| 2026-08-17 | $5.24 | $5.24 | 24,347,500 | $5.49 | 1,039,783 |
| 2026-08-14 | $5.65 | $5.65 | 14,059,300 | $5.72 | 488,886 |
| 2026-08-13 | $5.80 | $5.80 | 19,167,500 | $5.86 | 852,306 |
| 2026-08-12 | $5.78 | $5.78 | 21,067,600 | $5.90 | 905,841 |
| 2026-08-11 | $5.81 | $5.81 | 17,470,000 | $5.65 | 640,053 |
| 2026-08-10 | $5.64 | $5.64 | 24,678,000 | $5.99 | 1,568,156 |
| 2026-08-07 | $6.07 | $6.07 | 22,728,900 | $6.09 | 1,366,164 |
| 2026-08-06 | $6.19 | $6.19 | 22,580,800 | $6.35 | 825,425 |
| 2026-08-05 | $6.36 | $6.36 | 23,681,100 | $6.42 | 1,031,096 |
| 2026-08-04 | $6.41 | $6.41 | 41,644,600 | $6.47 | 1,969,715 |
| 2026-08-03 | $6.23 | $6.23 | 31,817,900 | $6.16 | 1,292,964 |
| 2026-07-31 | $6.03 | $6.03 | 26,992,900 | $6.15 | 1,449,787 |
| 2026-07-30 | $6.07 | $6.07 | 44,879,700 | $5.76 | 1,478,473 |
| 2026-07-29 | $5.72 | $5.72 | 90,073,400 | $5.88 | 2,703,209 |
| 2026-07-28 | $6.00 | $6.00 | 86,642,600 | $5.63 | 2,124,729 |
| 2026-07-27 | $5.43 | $5.43 | 59,927,800 | $5.50 | 2,142,211 |
| 2026-07-24 | $5.27 | $5.27 | 55,111,500 | $5.03 | 1,591,469 |
| 2026-07-23 | $4.99 | $4.99 | 35,380,200 | $4.94 | 1,143,925 |
| 2026-07-22 | $5.16 | $5.16 | 21,260,700 | $5.20 | 847,677 |
| 2026-07-21 | $5.35 | $5.35 | 25,092,400 | $5.45 | 795,552 |
| 2026-07-20 | $5.45 | $5.45 | 29,546,600 | $5.48 | 1,451,827 |
| 2026-07-17 | $5.42 | $5.42 | 31,443,300 | — | — |
| 2026-07-16 | $5.64 | $5.64 | 29,518,000 | — | — |
| 2026-07-15 | $5.59 | $5.59 | 35,626,900 | — | — |
| 2026-07-14 | $5.33 | $5.33 | 31,261,500 | — | — |
| 2026-07-13 | $5.60 | $5.60 | 45,524,300 | — | — |
| 2026-07-10 | $5.76 | $5.76 | 18,251,900 | — | — |
| 2026-07-09 | $5.92 | $5.92 | 22,158,600 | — | — |
| 2026-07-08 | $5.58 | $5.58 | 22,489,900 | — | — |
| 2026-07-07 | $5.72 | $5.72 | 23,354,700 | — | — |
| 2026-07-06 | $6.06 | $6.06 | 38,241,600 | — | — |
| 2026-07-02 | $6.02 | $6.02 | 30,693,100 | — | — |
| 2026-07-01 | $5.92 | $5.92 | 27,716,000 | — | — |
| 2026-06-30 | $5.73 | $5.73 | 38,647,300 | — | — |
| 2026-06-29 | $5.63 | $5.63 | 24,649,000 | — | — |
| 2026-06-26 | $6.00 | $6.00 | 35,149,800 | — | — |
| 2026-06-25 | $5.92 | $5.92 | 34,125,000 | — | — |
| 2026-06-24 | $5.79 | $5.79 | 30,603,100 | — | — |
| 2026-06-23 | $5.53 | $5.53 | 19,903,700 | — | — |
| 2026-06-22 | $5.49 | $5.49 | 21,390,500 | — | — |
| 2026-06-18 | $5.68 | $5.68 | 40,473,900 | — | — |
| 2026-06-17 | $5.13 | $5.13 | 19,304,500 | — | — |
| 2026-06-16 | $5.22 | $5.22 | 26,181,500 | — | — |
| 2026-06-15 | $5.36 | $5.36 | 44,668,200 | — | — |
| 2026-06-12 | $5.01 | $5.01 | 27,692,800 | — | — |
| 2026-06-11 | $4.98 | $4.98 | 30,733,500 | — | — |
| 2026-06-10 | $4.61 | $4.61 | 27,220,700 | — | — |
| 2026-06-09 | $4.92 | $4.92 | 29,137,400 | — | — |
| 2026-06-08 | $4.76 | $4.76 | 14,886,600 | — | — |
| 2026-06-05 | $4.85 | $4.85 | 18,072,900 | — | — |
| 2026-06-04 | $4.84 | $4.84 | 15,363,400 | — | — |
| 2026-06-03 | $4.77 | $4.77 | 26,048,900 | — | — |
| 2026-06-02 | $4.93 | $4.93 | 24,252,800 | — | — |
| 2026-06-01 | $5.15 | $5.15 | 36,439,400 | — | — |
| 2026-05-29 | $5.47 | $5.47 | 24,692,700 | — | — |
| 2026-05-28 | $5.38 | $5.38 | 20,710,700 | — | — |
| 2026-05-27 | $5.40 | $5.40 | 36,619,500 | — | — |
| 2026-05-26 | $5.28 | $5.28 | 33,871,600 | — | — |
| 2026-05-22 | $5.05 | $5.05 | 23,694,500 | — | — |
| 2026-05-21 | $5.01 | $5.01 | 26,178,300 | — | — |
| 2026-05-20 | $4.73 | $4.73 | 27,391,400 | — | — |
| 2026-05-19 | $4.38 | $4.38 | 18,277,000 | — | — |
| 2026-05-18 | $4.58 | $4.58 | 21,181,400 | — | — |
| 2026-05-15 | $4.58 | $4.58 | 18,332,500 | — | — |
| 2026-05-14 | $4.88 | $4.88 | 28,846,200 | — | — |
| 2026-05-13 | $4.70 | $4.70 | 13,921,300 | — | — |
| 2026-05-12 | $4.73 | $4.73 | 25,155,900 | — | — |
| 2026-05-11 | $4.96 | $4.96 | 32,916,800 | — | — |
| 2026-05-08 | $5.11 | $5.11 | 20,516,800 | — | — |
| 2026-05-07 | $5.13 | $5.13 | 26,086,900 | — | — |
| 2026-05-06 | $5.04 | $5.04 | 26,306,400 | — | — |
| 2026-05-05 | $4.84 | $4.84 | 19,857,900 | — | — |
| 2026-05-04 | $4.79 | $4.79 | 33,766,100 | — | — |
| 2026-05-01 | $4.86 | $4.86 | 48,475,500 | — | — |
| 2026-04-30 | $4.66 | $4.66 | 21,817,700 | — | — |
| 2026-04-29 | $4.84 | $4.84 | 18,334,000 | — | — |
| 2026-04-28 | $5.00 | $5.00 | 22,184,500 | — | — |
| 2026-04-27 | $4.94 | $4.94 | 33,309,600 | — | — |
| 2026-04-24 | $5.27 | $5.27 | 22,885,400 | — | — |
| 2026-04-23 | $5.25 | $5.25 | 22,449,300 | — | — |
| 2026-04-22 | $5.08 | $5.08 | 33,683,800 | — | — |
| 2026-04-21 | $5.46 | $5.46 | 31,531,100 | — | — |
| 2026-04-20 | $5.75 | $5.75 | 31,542,800 | — | — |
| 2026-04-17 | $5.87 | $5.87 | 37,070,600 | — | — |
| 2026-04-16 | $5.51 | $5.51 | 26,993,900 | — | — |
| 2026-04-15 | $5.66 | $5.66 | 30,985,900 | — | — |
| 2026-04-14 | $5.60 | $5.60 | 45,007,700 | — | — |
| 2026-04-13 | $4.79 | $4.79 | 17,234,800 | — | — |
| 2026-04-10 | $4.74 | $4.74 | 16,480,400 | — | — |
| 2026-04-09 | $4.93 | $4.93 | 17,580,400 | — | — |
| 2026-04-08 | $5.04 | $5.04 | 42,532,900 | — | — |
| 2026-04-07 | $4.55 | $4.55 | 22,282,400 | — | — |
| 2026-04-06 | $4.57 | $4.57 | 22,303,200 | — | — |
| 2026-04-02 | $4.52 | $4.52 | 23,840,800 | — | — |
| 2026-04-01 | $4.55 | $4.55 | 24,678,600 | — | — |
| 2026-03-31 | $4.42 | $4.42 | 34,963,800 | — | — |
| 2026-03-30 | $4.12 | $4.12 | 26,488,200 | — | — |
| 2026-03-27 | $4.22 | $4.22 | 26,210,500 | — | — |
| 2026-03-26 | $4.51 | $4.51 | 32,783,800 | — | — |
| 2026-03-25 | $4.75 | $4.75 | 106,204,400 | — | — |
| 2026-03-24 | $4.19 | $4.19 | 28,414,400 | — | — |
| 2026-03-23 | $4.20 | $4.20 | 33,076,800 | — | — |
| 2026-03-20 | $4.03 | $4.03 | 30,211,400 | — | — |
| 2026-03-19 | $4.11 | $4.11 | 41,605,600 | — | — |
| 2026-03-18 | $4.06 | $4.06 | 29,283,300 | — | — |
| 2026-03-17 | $4.21 | $4.21 | 31,769,000 | — | — |
| 2026-03-16 | $4.26 | $4.26 | 19,921,100 | — | — |
| 2026-03-13 | $4.12 | $4.12 | 24,864,000 | — | — |
| 2026-03-12 | $4.16 | $4.16 | 24,816,800 | — | — |
| 2026-03-11 | $4.41 | $4.41 | 18,047,800 | — | — |
| 2026-03-10 | $4.41 | $4.41 | 33,974,000 | — | — |
| 2026-03-09 | $4.52 | $4.52 | 33,016,100 | — | — |
| 2026-03-06 | $4.49 | $4.49 | 23,382,100 | — | — |
| 2026-03-05 | $4.56 | $4.56 | 35,809,900 | — | — |
| 2026-03-04 | $5.05 | $5.05 | 9,818,300 | — | — |
| 2026-03-03 | $5.12 | $5.12 | 14,527,800 | — | — |
| 2026-03-02 | $5.22 | $5.22 | 19,503,900 | — | — |
| 2026-02-27 | $5.54 | $5.54 | 10,962,100 | — | — |
| 2026-02-26 | $5.80 | $5.80 | 13,961,400 | — | — |
| 2026-02-25 | $5.57 | $5.57 | 13,120,100 | — | — |
| 2026-02-24 | $5.73 | $5.73 | 23,472,600 | — | — |
| 2026-02-23 | $5.83 | $5.83 | 12,279,900 | — | — |
| 2026-02-20 | $5.98 | $5.98 | 10,417,500 | — | — |
| 2026-02-19 | $5.91 | $5.91 | 19,677,800 | — | — |
| 2026-02-18 | $6.46 | $6.46 | 20,773,500 | — | — |
| 2026-02-17 | $6.07 | $6.07 | 13,530,000 | — | — |
| 2026-02-13 | $5.91 | $5.91 | 13,813,900 | — | — |
| 2026-02-12 | $5.63 | $5.63 | 15,281,800 | — | — |
| 2026-02-11 | $5.81 | $5.81 | 13,246,900 | — | — |
| 2026-02-10 | $6.01 | $6.01 | 12,289,100 | — | — |
| 2026-02-09 | $6.16 | $6.16 | 12,971,800 | — | — |
| 2026-02-06 | $6.36 | $6.36 | 23,071,300 | — | — |
| 2026-02-05 | $6.04 | $6.04 | 22,724,100 | — | — |
| 2026-02-04 | $5.96 | $5.96 | 30,484,300 | — | — |
| 2026-02-03 | $5.57 | $5.57 | 31,971,300 | — | — |
| 2026-02-02 | $5.27 | $5.27 | 39,104,500 | — | — |
| 2026-01-30 | $4.87 | $4.87 | 17,339,200 | — | — |
| 2026-01-29 | $5.05 | $5.05 | 18,966,900 | — | — |
| 2026-01-28 | $5.04 | $5.04 | 27,103,100 | — | — |
| 2026-01-27 | $4.73 | $4.73 | 32,405,700 | — | — |
| 2026-01-26 | $5.08 | $5.08 | 22,455,400 | — | — |
| 2026-01-23 | $5.28 | $5.28 | 15,823,500 | — | — |
| 2026-01-22 | $5.39 | $5.39 | 22,779,900 | — | — |
| 2026-01-21 | $5.52 | $5.52 | 21,477,400 | — | — |
| 2026-01-20 | $5.16 | $5.16 | 20,673,500 | — | — |
| 2026-01-16 | $5.38 | $5.38 | 28,240,200 | — | — |
| 2026-01-15 | $4.98 | $4.98 | 20,763,200 | — | — |
| 2026-01-14 | $4.84 | $4.84 | 18,922,200 | — | — |
| 2026-01-13 | $4.84 | $4.84 | 21,768,100 | — | — |
| 2026-01-12 | $4.89 | $4.89 | 24,032,900 | — | — |
| 2026-01-09 | $5.19 | $5.19 | 17,687,000 | — | — |
| 2026-01-08 | $5.04 | $5.04 | 12,642,600 | — | — |
| 2026-01-07 | $5.03 | $5.03 | 15,854,500 | — | — |
| 2026-01-06 | $5.07 | $5.07 | 33,551,400 | — | — |
| 2026-01-05 | $4.80 | $4.80 | 14,947,500 | — | — |
| 2026-01-02 | $4.59 | $4.59 | 12,445,100 | — | — |