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
- 1996-02-15 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 | — | — | — | $4.30 | 17,248 |
| 2026-09-03 | — | — | — | $4.63 | 3,873 |
| 2026-09-02 | — | — | — | $4.50 | 15,737 |
| 2026-09-01 | — | — | — | $4.48 | 3,126 |
| 2026-08-31 | — | — | — | $4.61 | 3,381 |
| 2026-08-28 | — | — | — | $4.54 | 5,259 |
| 2026-08-27 | $4.54 | $4.54 | 122,300 | $4.70 | 8,766 |
| 2026-08-26 | $4.65 | $4.65 | 86,400 | $4.78 | 2,539 |
| 2026-08-25 | $4.64 | $4.64 | 113,400 | $4.68 | 3,841 |
| 2026-08-24 | $4.55 | $4.55 | 101,500 | $4.45 | 1,766 |
| 2026-08-21 | $4.54 | $4.54 | 90,600 | $4.55 | 4,204 |
| 2026-08-20 | $4.52 | $4.52 | 121,500 | $4.45 | 8,245 |
| 2026-08-19 | $4.46 | $4.46 | 112,000 | $4.55 | 6,501 |
| 2026-08-18 | $4.38 | $4.38 | 62,400 | $4.64 | 3,763 |
| 2026-08-17 | $4.54 | $4.54 | 134,300 | $4.56 | 8,869 |
| 2026-08-14 | $4.72 | $4.72 | 142,200 | $4.60 | 7,377 |
| 2026-08-13 | $4.73 | $4.73 | 93,500 | $4.69 | 5,405 |
| 2026-08-12 | $4.77 | $4.77 | 90,000 | $4.72 | 5,160 |
| 2026-08-11 | $4.83 | $4.83 | 162,600 | $4.76 | 11,290 |
| 2026-08-10 | $4.66 | $4.66 | 100,200 | $5.02 | 5,657 |
| 2026-08-07 | $5.01 | $5.01 | 159,900 | $4.90 | 5,663 |
| 2026-08-06 | $4.84 | $4.84 | 246,700 | $4.58 | 10,635 |
| 2026-08-05 | $4.44 | $4.44 | 145,800 | $4.51 | 7,157 |
| 2026-08-04 | $4.35 | $4.35 | 127,800 | $4.43 | 6,055 |
| 2026-08-03 | $4.39 | $4.39 | 131,500 | $4.49 | 6,402 |
| 2026-07-31 | $4.42 | $4.42 | 78,500 | $4.39 | 2,626 |
| 2026-07-30 | $4.36 | $4.36 | 235,100 | $4.29 | 14,424 |
| 2026-07-29 | $4.32 | $4.32 | 211,500 | $4.37 | 13,372 |
| 2026-07-28 | $4.39 | $4.39 | 139,000 | $4.45 | 7,939 |
| 2026-07-27 | $4.34 | $4.34 | 111,700 | $4.34 | 7,446 |
| 2026-07-24 | $4.33 | $4.33 | 106,800 | $4.38 | 6,974 |
| 2026-07-23 | $4.43 | $4.43 | 122,200 | $4.53 | 8,184 |
| 2026-07-22 | $4.58 | $4.58 | 131,100 | $4.66 | 6,474 |
| 2026-07-21 | $4.64 | $4.64 | 115,400 | $4.66 | 4,711 |
| 2026-07-20 | $4.69 | $4.69 | 118,100 | $4.82 | 4,501 |
| 2026-07-17 | $4.68 | $4.68 | 125,200 | — | — |
| 2026-07-16 | $4.95 | $4.95 | 240,500 | — | — |
| 2026-07-15 | $4.86 | $4.86 | 128,800 | — | — |
| 2026-07-14 | $4.61 | $4.61 | 105,000 | — | — |
| 2026-07-13 | $4.63 | $4.63 | 152,600 | — | — |
| 2026-07-10 | $4.75 | $4.75 | 145,600 | — | — |
| 2026-07-09 | $4.75 | $4.75 | 145,100 | — | — |
| 2026-07-08 | $4.57 | $4.57 | 109,000 | — | — |
| 2026-07-07 | $4.86 | $4.86 | 252,400 | — | — |
| 2026-07-06 | $5.05 | $5.05 | 158,800 | — | — |
| 2026-07-02 | $5.09 | $5.09 | 121,500 | — | — |
| 2026-07-01 | $5.27 | $5.27 | 383,800 | — | — |
| 2026-06-30 | $5.25 | $5.25 | 314,200 | — | — |
| 2026-06-29 | $4.96 | $4.96 | 423,700 | — | — |
| 2026-06-26 | $5.17 | $5.17 | 874,600 | — | — |
| 2026-06-25 | $5.39 | $5.39 | 531,400 | — | — |
| 2026-06-24 | $5.80 | $5.80 | 145,700 | — | — |
| 2026-06-23 | $5.66 | $5.66 | 104,400 | — | — |
| 2026-06-22 | $5.53 | $5.53 | 131,200 | — | — |
| 2026-06-18 | $5.54 | $5.54 | 229,700 | — | — |
| 2026-06-17 | $5.52 | $5.52 | 159,600 | — | — |
| 2026-06-16 | $5.35 | $5.35 | 155,400 | — | — |
| 2026-06-15 | $5.49 | $5.49 | 185,400 | — | — |
| 2026-06-12 | $5.64 | $5.64 | 123,800 | — | — |
| 2026-06-11 | $5.65 | $5.65 | 111,400 | — | — |
| 2026-06-10 | $5.69 | $5.69 | 151,000 | — | — |
| 2026-06-09 | $5.66 | $5.66 | 163,100 | — | — |
| 2026-06-08 | $5.57 | $5.57 | 152,900 | — | — |
| 2026-06-05 | $5.63 | $5.63 | 138,200 | — | — |
| 2026-06-04 | $5.79 | $5.79 | 201,500 | — | — |
| 2026-06-03 | $5.67 | $5.67 | 404,300 | — | — |
| 2026-06-02 | $5.45 | $5.45 | 353,800 | — | — |
| 2026-06-01 | $4.85 | $4.85 | 177,700 | — | — |
| 2026-05-29 | $5.02 | $5.02 | 149,900 | — | — |
| 2026-05-28 | $4.97 | $4.97 | 275,500 | — | — |
| 2026-05-27 | $4.82 | $4.82 | 138,000 | — | — |
| 2026-05-26 | $4.80 | $4.80 | 118,000 | — | — |
| 2026-05-22 | $4.93 | $4.93 | 154,300 | — | — |
| 2026-05-21 | $4.98 | $4.98 | 196,300 | — | — |
| 2026-05-20 | $4.57 | $4.57 | 310,100 | — | — |
| 2026-05-19 | $4.38 | $4.38 | 161,100 | — | — |
| 2026-05-18 | $4.38 | $4.38 | 173,700 | — | — |
| 2026-05-15 | $4.40 | $4.40 | 182,200 | — | — |
| 2026-05-14 | $4.55 | $4.55 | 271,000 | — | — |
| 2026-05-13 | $4.50 | $4.50 | 157,800 | — | — |
| 2026-05-12 | $4.56 | $4.56 | 163,700 | — | — |
| 2026-05-11 | $4.50 | $4.50 | 244,200 | — | — |
| 2026-05-08 | $4.79 | $4.79 | 205,200 | — | — |
| 2026-05-07 | $4.77 | $4.77 | 195,700 | — | — |
| 2026-05-06 | $4.96 | $4.96 | 221,800 | — | — |
| 2026-05-05 | $5.16 | $5.16 | 148,000 | — | — |
| 2026-05-04 | $5.13 | $5.13 | 163,700 | — | — |
| 2026-05-01 | $5.26 | $5.26 | 162,100 | — | — |
| 2026-04-30 | $5.07 | $5.07 | 258,300 | — | — |
| 2026-04-29 | $4.94 | $4.94 | 203,100 | — | — |
| 2026-04-28 | $5.12 | $5.12 | 158,100 | — | — |
| 2026-04-27 | $5.08 | $5.08 | 129,500 | — | — |
| 2026-04-24 | $5.02 | $5.02 | 326,200 | — | — |
| 2026-04-23 | $4.92 | $4.92 | 242,300 | — | — |
| 2026-04-22 | $5.23 | $5.23 | 163,100 | — | — |
| 2026-04-21 | $5.23 | $5.23 | 373,000 | — | — |
| 2026-04-20 | $5.35 | $5.35 | 164,500 | — | — |
| 2026-04-17 | $5.38 | $5.38 | 219,200 | — | — |
| 2026-04-16 | $5.20 | $5.20 | 260,100 | — | — |
| 2026-04-15 | $5.38 | $5.38 | 262,000 | — | — |
| 2026-04-14 | $5.20 | $5.20 | 271,700 | — | — |
| 2026-04-13 | $4.94 | $4.94 | 371,600 | — | — |
| 2026-04-10 | $4.75 | $4.75 | 493,500 | — | — |
| 2026-04-09 | $4.72 | $4.72 | 1,111,100 | — | — |
| 2026-04-08 | $4.24 | $4.24 | 239,900 | — | — |
| 2026-04-07 | $4.11 | $4.11 | 185,600 | — | — |
| 2026-04-06 | $4.07 | $4.07 | 420,400 | — | — |
| 2026-04-02 | $3.84 | $3.84 | 602,500 | — | — |
| 2026-04-01 | $3.84 | $3.84 | 336,900 | — | — |
| 2026-03-31 | $3.72 | $3.72 | 550,200 | — | — |
| 2026-03-30 | $3.79 | $3.79 | 555,300 | — | — |
| 2026-03-27 | $3.66 | $3.66 | 478,800 | — | — |
| 2026-03-26 | $3.87 | $3.87 | 398,000 | — | — |
| 2026-03-25 | $4.19 | $4.19 | 403,400 | — | — |
| 2026-03-24 | $4.00 | $4.00 | 447,900 | — | — |
| 2026-03-23 | $4.05 | $4.05 | 668,100 | — | — |
| 2026-03-20 | $4.02 | $4.02 | 793,400 | — | — |
| 2026-03-19 | $4.06 | $4.06 | 535,000 | — | — |
| 2026-03-18 | $4.15 | $4.15 | 636,800 | — | — |
| 2026-03-17 | $4.36 | $4.36 | 1,842,600 | — | — |
| 2026-03-16 | $4.37 | $4.37 | 1,831,700 | — | — |
| 2026-03-13 | $6.54 | $6.54 | 199,900 | — | — |
| 2026-03-12 | $6.61 | $6.61 | 200,600 | — | — |
| 2026-03-11 | $6.81 | $6.81 | 149,300 | — | — |
| 2026-03-10 | $6.90 | $6.90 | 103,100 | — | — |
| 2026-03-09 | $6.98 | $6.98 | 265,400 | — | — |
| 2026-03-06 | $6.96 | $6.96 | 117,000 | — | — |
| 2026-03-05 | $7.02 | $7.02 | 169,100 | — | — |
| 2026-03-04 | $7.06 | $7.06 | 103,200 | — | — |
| 2026-03-03 | $6.99 | $6.99 | 106,400 | — | — |
| 2026-03-02 | $7.23 | $7.23 | 100,000 | — | — |
| 2026-02-27 | $7.20 | $7.20 | 89,100 | — | — |
| 2026-02-26 | $7.37 | $7.37 | 48,100 | — | — |
| 2026-02-25 | $7.33 | $7.33 | 104,800 | — | — |
| 2026-02-24 | $7.22 | $7.22 | 98,800 | — | — |
| 2026-02-23 | $7.29 | $7.29 | 135,900 | — | — |
| 2026-02-20 | $7.13 | $7.13 | 69,400 | — | — |
| 2026-02-19 | $7.20 | $7.20 | 73,900 | — | — |
| 2026-02-18 | $7.26 | $7.26 | 97,200 | — | — |
| 2026-02-17 | $7.16 | $7.16 | 92,900 | — | — |
| 2026-02-13 | $7.08 | $7.08 | 110,500 | — | — |
| 2026-02-12 | $7.00 | $7.00 | 217,400 | — | — |
| 2026-02-11 | $7.23 | $7.23 | 104,600 | — | — |
| 2026-02-10 | $7.38 | $7.38 | 121,600 | — | — |
| 2026-02-09 | $7.46 | $7.46 | 212,200 | — | — |
| 2026-02-06 | $7.57 | $7.57 | 139,200 | — | — |
| 2026-02-05 | $7.56 | $7.56 | 385,100 | — | — |
| 2026-02-04 | $7.90 | $7.90 | 152,400 | — | — |
| 2026-02-03 | $7.97 | $7.97 | 137,800 | — | — |
| 2026-02-02 | $8.52 | $8.52 | 137,000 | — | — |
| 2026-01-30 | $8.69 | $8.69 | 115,300 | — | — |
| 2026-01-29 | $8.51 | $8.51 | 78,700 | — | — |
| 2026-01-28 | $8.56 | $8.56 | 145,000 | — | — |
| 2026-01-27 | $8.67 | $8.67 | 137,800 | — | — |
| 2026-01-26 | $8.82 | $8.82 | 106,500 | — | — |
| 2026-01-23 | $8.58 | $8.58 | 123,200 | — | — |
| 2026-01-22 | $8.59 | $8.59 | 108,300 | — | — |
| 2026-01-21 | $8.43 | $8.43 | 99,400 | — | — |
| 2026-01-20 | $8.25 | $8.25 | 128,400 | — | — |
| 2026-01-16 | $8.22 | $8.22 | 150,900 | — | — |
| 2026-01-15 | $8.10 | $8.10 | 140,200 | — | — |
| 2026-01-14 | $7.88 | $7.88 | 129,900 | — | — |
| 2026-01-13 | $7.46 | $7.46 | 118,900 | — | — |
| 2026-01-12 | $7.59 | $7.59 | 153,800 | — | — |
| 2026-01-09 | $7.56 | $7.56 | 105,400 | — | — |
| 2026-01-08 | $7.77 | $7.77 | 108,700 | — | — |
| 2026-01-07 | $7.89 | $7.89 | 109,300 | — | — |
| 2026-01-06 | $7.91 | $7.91 | 101,300 | — | — |
| 2026-01-05 | $7.80 | $7.80 | 112,700 | — | — |
| 2026-01-02 | $7.74 | $7.74 | 342,000 | — | — |