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
- 2002-01-02 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 | — | — | — | $5.44 | 400 |
| 2026-09-02 | — | — | — | $5.58 | 141 |
| 2026-09-01 | — | — | — | $5.69 | 919 |
| 2026-08-31 | — | — | — | $5.47 | 704 |
| 2026-08-28 | — | — | — | $5.09 | 487 |
| 2026-08-27 | $5.20 | $5.20 | 6,900 | $5.19 | 200 |
| 2026-08-26 | $5.17 | $5.17 | 25,200 | $5.14 | 2 |
| 2026-08-25 | $5.06 | $5.06 | 12,900 | $4.86 | 200 |
| 2026-08-24 | $4.84 | $4.84 | 15,800 | $5.12 | 540 |
| 2026-08-21 | $5.08 | $5.08 | 8,000 | $5.30 | 202 |
| 2026-08-20 | $5.04 | $5.04 | 12,300 | $5.05 | 20 |
| 2026-08-19 | $5.17 | $5.17 | 26,500 | $5.26 | 478 |
| 2026-08-18 | $5.13 | $5.13 | 15,200 | $5.29 | 1 |
| 2026-08-17 | $5.70 | $5.70 | 20,900 | $5.90 | 110 |
| 2026-08-14 | $5.79 | $5.79 | 19,000 | $5.76 | 139 |
| 2026-08-13 | $5.57 | $5.57 | 17,100 | $5.50 | 139 |
| 2026-08-12 | $5.69 | $5.69 | 41,800 | $5.27 | 676 |
| 2026-08-11 | $5.10 | $5.10 | 4,500 | $5.05 | 41 |
| 2026-08-10 | $5.20 | $5.20 | 14,900 | $5.25 | 316 |
| 2026-08-07 | $5.10 | $5.10 | 34,900 | $4.74 | 856 |
| 2026-08-06 | $4.57 | $4.57 | 2,900 | — | — |
| 2026-08-05 | $4.55 | $4.55 | 8,300 | $4.56 | 3 |
| 2026-08-04 | $4.40 | $4.40 | 15,700 | $4.45 | 683 |
| 2026-08-03 | $4.57 | $4.57 | 41,000 | $4.31 | 634 |
| 2026-07-31 | $4.13 | $4.13 | 7,200 | — | — |
| 2026-07-30 | $4.08 | $4.08 | 5,000 | — | — |
| 2026-07-29 | $3.94 | $3.94 | 17,300 | $4.20 | 200 |
| 2026-07-28 | $4.40 | $4.40 | 12,900 | $4.46 | 236 |
| 2026-07-27 | $4.67 | $4.67 | 6,800 | $4.70 | 511 |
| 2026-07-24 | $4.86 | $4.86 | 5,300 | $4.76 | 126 |
| 2026-07-23 | $4.84 | $4.84 | 10,900 | $4.77 | 211 |
| 2026-07-22 | $4.82 | $4.82 | 13,400 | $4.92 | 500 |
| 2026-07-21 | $5.02 | $5.02 | 50,800 | $4.96 | 3,923 |
| 2026-07-20 | $4.48 | $4.48 | 32,800 | $4.79 | 499 |
| 2026-07-17 | $4.65 | $4.65 | 29,700 | — | — |
| 2026-07-16 | $4.66 | $4.66 | 20,900 | — | — |
| 2026-07-15 | $4.27 | $4.27 | 14,600 | — | — |
| 2026-07-14 | $4.27 | $4.27 | 13,300 | — | — |
| 2026-07-13 | $4.24 | $4.24 | 12,300 | — | — |
| 2026-07-10 | $4.20 | $4.20 | 7,900 | — | — |
| 2026-07-09 | $4.17 | $4.17 | 9,400 | — | — |
| 2026-07-08 | $4.08 | $4.08 | 10,800 | — | — |
| 2026-07-07 | $4.05 | $4.05 | 8,400 | — | — |
| 2026-07-06 | $4.17 | $4.17 | 7,600 | — | — |
| 2026-07-02 | $4.26 | $4.26 | 33,300 | — | — |
| 2026-07-01 | $4.61 | $4.61 | 41,100 | — | — |
| 2026-06-30 | $4.82 | $4.82 | 67,900 | — | — |
| 2026-06-29 | $4.13 | $4.13 | 20,500 | — | — |
| 2026-06-26 | $4.01 | $4.01 | 56,900 | — | — |
| 2026-06-25 | $4.07 | $4.07 | 18,800 | — | — |
| 2026-06-24 | $3.90 | $3.90 | 37,000 | — | — |
| 2026-06-23 | $4.12 | $4.12 | 17,900 | — | — |
| 2026-06-22 | $4.28 | $4.28 | 14,700 | — | — |
| 2026-06-18 | $4.60 | $4.60 | 45,100 | — | — |
| 2026-06-17 | $4.27 | $4.27 | 37,400 | — | — |
| 2026-06-16 | $4.27 | $4.27 | 16,100 | — | — |
| 2026-06-15 | $4.35 | $4.35 | 31,200 | — | — |
| 2026-06-12 | $4.39 | $4.39 | 8,500 | — | — |
| 2026-06-11 | $4.47 | $4.47 | 17,800 | — | — |
| 2026-06-10 | $4.29 | $4.29 | 25,500 | — | — |
| 2026-06-09 | $4.79 | $4.79 | 43,100 | — | — |
| 2026-06-08 | $5.06 | $5.06 | 13,400 | — | — |
| 2026-06-05 | $4.91 | $4.91 | 36,700 | — | — |
| 2026-06-04 | $5.25 | $5.25 | 48,100 | — | — |
| 2026-06-03 | $4.99 | $4.99 | 30,100 | — | — |
| 2026-06-02 | $5.34 | $5.34 | 37,300 | — | — |
| 2026-06-01 | $5.06 | $5.06 | 86,300 | — | — |
| 2026-05-29 | $5.37 | $5.37 | 68,100 | — | — |
| 2026-05-28 | $5.89 | $5.89 | 87,300 | — | — |
| 2026-05-27 | $5.30 | $5.30 | 48,900 | — | — |
| 2026-05-26 | $5.41 | $5.41 | 144,400 | — | — |
| 2026-05-22 | $4.75 | $4.75 | 32,400 | — | — |
| 2026-05-21 | $4.71 | $4.71 | 93,200 | — | — |
| 2026-05-20 | $4.54 | $4.54 | 168,700 | — | — |
| 2026-05-19 | $3.91 | $3.91 | 26,900 | — | — |
| 2026-05-18 | $3.71 | $3.71 | 46,300 | — | — |
| 2026-05-15 | $3.53 | $3.53 | 27,200 | — | — |
| 2026-05-14 | $3.70 | $3.70 | 37,800 | — | — |
| 2026-05-13 | $3.58 | $3.58 | 89,800 | — | — |
| 2026-05-12 | $3.37 | $3.37 | 87,400 | — | — |
| 2026-05-11 | $3.34 | $3.34 | 4,608,300 | — | — |
| 2026-05-08 | $3.56 | $3.56 | 69,500 | — | — |
| 2026-05-07 | $3.70 | $3.70 | 61,300 | — | — |
| 2026-05-06 | $3.45 | $3.45 | 126,100 | — | — |
| 2026-05-05 | $2.92 | $2.92 | 32,800 | — | — |
| 2026-05-04 | $2.98 | $2.98 | 22,600 | — | — |
| 2026-05-01 | $3.14 | $3.14 | 25,300 | — | — |
| 2026-04-30 | $2.81 | $2.81 | 31,500 | — | — |
| 2026-04-29 | $2.85 | $2.85 | 6,800 | — | — |
| 2026-04-28 | $3.00 | $3.00 | 14,100 | — | — |
| 2026-04-27 | $2.91 | $2.91 | 14,600 | — | — |
| 2026-04-24 | $2.96 | $2.96 | 21,600 | — | — |
| 2026-04-23 | $2.85 | $2.85 | 20,000 | — | — |
| 2026-04-22 | $3.00 | $3.00 | 20,400 | — | — |
| 2026-04-21 | $2.95 | $2.95 | 51,700 | — | — |
| 2026-04-20 | $3.21 | $3.21 | 26,300 | — | — |
| 2026-04-17 | $3.19 | $3.19 | 27,700 | — | — |
| 2026-04-16 | $3.05 | $3.05 | 31,300 | — | — |
| 2026-04-15 | $3.17 | $3.17 | 9,700 | — | — |
| 2026-04-14 | $3.07 | $3.07 | 16,500 | — | — |
| 2026-04-13 | $3.06 | $3.06 | 16,900 | — | — |
| 2026-04-10 | $3.10 | $3.10 | 12,500 | — | — |
| 2026-04-09 | $2.92 | $2.92 | 10,200 | — | — |
| 2026-04-08 | $3.11 | $3.11 | 14,600 | — | — |
| 2026-04-07 | $2.87 | $2.87 | 12,900 | — | — |
| 2026-04-06 | $2.95 | $2.95 | 15,600 | — | — |
| 2026-04-02 | $3.04 | $3.04 | 4,800 | — | — |
| 2026-04-01 | $3.11 | $3.11 | 7,200 | — | — |
| 2026-03-31 | $2.94 | $2.94 | 11,900 | — | — |
| 2026-03-30 | $2.75 | $2.75 | 22,900 | — | — |
| 2026-03-27 | $3.00 | $3.00 | 3,600 | — | — |
| 2026-03-26 | $3.03 | $3.03 | 12,300 | — | — |
| 2026-03-25 | $3.11 | $3.11 | 41,700 | — | — |
| 2026-03-24 | $3.13 | $3.13 | 9,300 | — | — |
| 2026-03-23 | $3.23 | $3.23 | 26,800 | — | — |
| 2026-03-20 | $3.24 | $3.24 | 20,500 | — | — |
| 2026-03-19 | $3.20 | $3.20 | 22,700 | — | — |
| 2026-03-18 | $3.12 | $3.12 | 18,300 | — | — |
| 2026-03-17 | $3.02 | $3.02 | 11,200 | — | — |
| 2026-03-16 | $3.19 | $3.19 | 11,400 | — | — |
| 2026-03-13 | $3.16 | $3.16 | 14,900 | — | — |
| 2026-03-12 | $3.06 | $3.06 | 16,800 | — | — |
| 2026-03-11 | $3.16 | $3.16 | 4,200 | — | — |
| 2026-03-10 | $3.22 | $3.22 | 11,500 | — | — |
| 2026-03-09 | $3.25 | $3.25 | 10,100 | — | — |
| 2026-03-06 | $3.08 | $3.08 | 12,500 | — | — |
| 2026-03-05 | $3.28 | $3.28 | 5,500 | — | — |
| 2026-03-04 | $3.15 | $3.15 | 31,400 | — | — |
| 2026-03-03 | $3.15 | $3.15 | 42,500 | — | — |
| 2026-03-02 | $3.24 | $3.24 | 26,000 | — | — |
| 2026-02-27 | $3.17 | $3.17 | 10,800 | — | — |
| 2026-02-26 | $3.37 | $3.37 | 17,400 | — | — |
| 2026-02-25 | $3.20 | $3.20 | 36,400 | — | — |
| 2026-02-24 | $3.31 | $3.31 | 13,500 | — | — |
| 2026-02-23 | $3.44 | $3.44 | 71,300 | — | — |
| 2026-02-20 | $3.19 | $3.19 | 15,600 | — | — |
| 2026-02-19 | $3.26 | $3.26 | 31,000 | — | — |
| 2026-02-18 | $3.36 | $3.36 | 11,600 | — | — |
| 2026-02-17 | $3.34 | $3.34 | 8,200 | — | — |
| 2026-02-13 | $3.38 | $3.38 | 9,200 | — | — |
| 2026-02-12 | $3.26 | $3.26 | 30,400 | — | — |
| 2026-02-11 | $3.60 | $3.60 | 72,700 | — | — |
| 2026-02-10 | $3.22 | $3.22 | 27,800 | — | — |
| 2026-02-09 | $3.23 | $3.23 | 10,700 | — | — |
| 2026-02-06 | $3.18 | $3.18 | 25,200 | — | — |
| 2026-02-05 | $3.12 | $3.12 | 42,200 | — | — |
| 2026-02-04 | $2.83 | $2.83 | 48,400 | — | — |
| 2026-02-03 | $3.07 | $3.07 | 33,800 | — | — |
| 2026-02-02 | $3.18 | $3.18 | 73,000 | — | — |
| 2026-01-30 | $3.53 | $3.53 | 15,700 | — | — |
| 2026-01-29 | $3.68 | $3.68 | 8,400 | — | — |
| 2026-01-28 | $3.77 | $3.77 | 29,600 | — | — |
| 2026-01-27 | $3.67 | $3.67 | 21,400 | — | — |
| 2026-01-26 | $3.63 | $3.63 | 66,100 | — | — |
| 2026-01-23 | $3.77 | $3.77 | 35,900 | — | — |
| 2026-01-22 | $3.86 | $3.86 | 16,600 | — | — |
| 2026-01-21 | $3.84 | $3.84 | 32,900 | — | — |
| 2026-01-20 | $3.91 | $3.91 | 84,600 | — | — |
| 2026-01-16 | $3.88 | $3.88 | 19,400 | — | — |
| 2026-01-15 | $3.78 | $3.78 | 17,100 | — | — |
| 2026-01-14 | $3.82 | $3.82 | 43,000 | — | — |
| 2026-01-13 | $3.71 | $3.71 | 22,200 | — | — |
| 2026-01-12 | $3.79 | $3.79 | 27,500 | — | — |
| 2026-01-09 | $3.87 | $3.87 | 30,500 | — | — |
| 2026-01-08 | $3.87 | $3.87 | 19,500 | — | — |
| 2026-01-07 | $3.91 | $3.91 | 48,700 | — | — |
| 2026-01-06 | $3.81 | $3.81 | 57,400 | — | — |
| 2026-01-05 | $3.87 | $3.87 | 46,500 | — | — |
| 2026-01-02 | $4.05 | $4.05 | 84,600 | — | — |