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
- 1999-05-13 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 | — | — | — | $4.07 | 1,122 |
| 2026-09-03 | — | — | — | $4.06 | 301 |
| 2026-09-02 | — | — | — | $4.05 | 482 |
| 2026-09-01 | — | — | — | $4.04 | 296 |
| 2026-08-31 | — | — | — | $4.04 | 529 |
| 2026-08-28 | — | — | — | $4.04 | 107 |
| 2026-08-27 | $4.07 | $14.78 | 47,700 | $4.01 | 2,379 |
| 2026-08-26 | $4.03 | $14.63 | 81,100 | $4.05 | 530 |
| 2026-08-25 | $4.05 | $14.71 | 24,000 | $4.06 | 941 |
| 2026-08-24 | $4.06 | $14.74 | 10,600 | $4.14 | 113 |
| 2026-08-21 | $4.08 | $14.81 | 8,900 | $4.09 | 81 |
| 2026-08-20 | $4.03 | $14.63 | 8,900 | $4.03 | 14 |
| 2026-08-19 | $4.07 | $14.78 | 16,200 | $4.12 | 6 |
| 2026-08-18 | $4.15 | $15.07 | 10,300 | $4.10 | 365 |
| 2026-08-17 | $4.11 | $14.92 | 14,400 | $4.13 | 322 |
| 2026-08-14 | $4.12 | $14.96 | 25,600 | $4.15 | 427 |
| 2026-08-13 | $4.13 | $15.00 | 24,700 | $4.11 | 260 |
| 2026-08-12 | $4.13 | $15.00 | 16,200 | $4.06 | 267 |
| 2026-08-11 | $4.12 | $14.96 | 17,000 | $4.19 | 2,104 |
| 2026-08-10 | $4.17 | $15.14 | 40,100 | $4.10 | 1,276 |
| 2026-08-07 | $4.12 | $14.96 | 22,500 | $4.12 | 685 |
| 2026-08-06 | $4.12 | $14.96 | 11,700 | $4.15 | 609 |
| 2026-08-05 | $4.13 | $15.00 | 47,300 | $4.22 | 1,237 |
| 2026-08-04 | $4.21 | $15.29 | 28,100 | $4.17 | 1,055 |
| 2026-08-03 | $4.19 | $15.21 | 22,700 | $4.26 | 1,389 |
| 2026-07-31 | $4.16 | $15.11 | 15,500 | $4.24 | 770 |
| 2026-07-30 | $4.22 | $15.32 | 11,000 | $4.21 | 224 |
| 2026-07-29 | $4.20 | $15.25 | 30,600 | $4.17 | 462 |
| 2026-07-28 | $4.17 | $15.14 | 94,700 | $3.99 | 1,566 |
| 2026-07-27 | $3.91 | $14.20 | 92,700 | $3.95 | 521 |
| 2026-07-24 | $3.97 | $14.42 | 64,300 | $4.11 | 745 |
| 2026-07-23 | $4.10 | $14.89 | 53,600 | $4.15 | 433 |
| 2026-07-22 | $4.18 | $15.18 | 19,700 | $4.17 | 313 |
| 2026-07-21 | $4.19 | $15.21 | 41,800 | $4.20 | 1,035 |
| 2026-07-20 | $4.20 | $15.25 | 55,900 | $4.27 | 625 |
| 2026-07-17 | $4.36 | $15.83 | 17,300 | — | — |
| 2026-07-16 | $4.42 | $16.05 | 31,800 | — | — |
| 2026-07-15 | $4.35 | $15.80 | 70,000 | — | — |
| 2026-07-14 | $4.40 | $15.98 | 39,400 | — | — |
| 2026-07-13 | $4.23 | $15.36 | 15,000 | — | — |
| 2026-07-10 | $4.24 | $15.40 | 22,900 | — | — |
| 2026-07-09 | $4.26 | $15.47 | 46,700 | — | — |
| 2026-07-08 | $4.23 | $15.36 | 142,300 | — | — |
| 2026-07-07 | $4.69 | $16.63 | 98,000 | — | — |
| 2026-07-06 | $4.54 | $16.10 | 96,900 | — | — |
| 2026-07-02 | $4.66 | $16.52 | 46,800 | — | — |
| 2026-07-01 | $4.59 | $16.28 | 31,400 | — | — |
| 2026-06-30 | $4.52 | $16.03 | 38,400 | — | — |
| 2026-06-29 | $4.49 | $15.92 | 16,800 | — | — |
| 2026-06-26 | $4.45 | $15.78 | 21,900 | — | — |
| 2026-06-25 | $4.43 | $15.71 | 17,000 | — | — |
| 2026-06-24 | $4.46 | $15.81 | 41,800 | — | — |
| 2026-06-23 | $4.44 | $15.74 | 16,800 | — | — |
| 2026-06-22 | $4.42 | $15.67 | 36,000 | — | — |
| 2026-06-18 | $4.38 | $15.53 | 21,100 | — | — |
| 2026-06-17 | $4.37 | $15.50 | 32,100 | — | — |
| 2026-06-16 | $4.43 | $15.71 | 25,300 | — | — |
| 2026-06-15 | $4.34 | $15.39 | 16,900 | — | — |
| 2026-06-12 | $4.36 | $15.46 | 25,700 | — | — |
| 2026-06-11 | $4.29 | $15.21 | 35,400 | — | — |
| 2026-06-10 | $4.28 | $15.18 | 30,400 | — | — |
| 2026-06-09 | $4.32 | $15.32 | 20,000 | — | — |
| 2026-06-08 | $4.28 | $15.18 | 8,000 | — | — |
| 2026-06-05 | $4.24 | $15.03 | 16,000 | — | — |
| 2026-06-04 | $4.22 | $14.96 | 21,100 | — | — |
| 2026-06-03 | $4.24 | $15.03 | 33,700 | — | — |
| 2026-06-02 | $4.27 | $15.14 | 22,100 | — | — |
| 2026-06-01 | $4.24 | $15.03 | 13,300 | — | — |
| 2026-05-29 | $4.22 | $14.96 | 17,500 | — | — |
| 2026-05-28 | $4.21 | $14.93 | 10,500 | — | — |
| 2026-05-27 | $4.23 | $15.00 | 12,100 | — | — |
| 2026-05-26 | $4.18 | $14.82 | 23,900 | — | — |
| 2026-05-22 | $4.18 | $14.82 | 21,100 | — | — |
| 2026-05-21 | $4.23 | $15.00 | 19,400 | — | — |
| 2026-05-20 | $4.22 | $14.96 | 14,500 | — | — |
| 2026-05-19 | $4.17 | $14.79 | 10,900 | — | — |
| 2026-05-18 | $4.20 | $14.89 | 15,300 | — | — |
| 2026-05-15 | $4.22 | $14.96 | 16,700 | — | — |
| 2026-05-14 | $4.22 | $14.96 | 20,900 | — | — |
| 2026-05-13 | $4.18 | $14.82 | 30,200 | — | — |
| 2026-05-12 | $4.23 | $15.00 | 35,900 | — | — |
| 2026-05-11 | $4.33 | $15.35 | 14,900 | — | — |
| 2026-05-08 | $4.27 | $15.14 | 46,200 | — | — |
| 2026-05-07 | $4.23 | $15.00 | 42,900 | — | — |
| 2026-05-06 | $4.25 | $15.07 | 60,000 | — | — |
| 2026-05-05 | $4.30 | $15.25 | 71,800 | — | — |
| 2026-05-04 | $4.33 | $15.35 | 36,100 | — | — |
| 2026-05-01 | $4.35 | $15.42 | 21,300 | — | — |
| 2026-04-30 | $4.33 | $15.35 | 21,900 | — | — |
| 2026-04-29 | $4.38 | $15.53 | 10,200 | — | — |
| 2026-04-28 | $4.41 | $15.64 | 12,100 | — | — |
| 2026-04-27 | $4.40 | $15.60 | 29,500 | — | — |
| 2026-04-24 | $4.46 | $15.81 | 12,100 | — | — |
| 2026-04-23 | $4.45 | $15.78 | 29,100 | — | — |
| 2026-04-22 | $4.54 | $16.10 | 16,500 | — | — |
| 2026-04-21 | $4.46 | $15.81 | 21,100 | — | — |
| 2026-04-20 | $4.55 | $16.13 | 12,900 | — | — |
| 2026-04-17 | $4.64 | $16.45 | 21,000 | — | — |
| 2026-04-16 | $4.62 | $16.38 | 32,400 | — | — |
| 2026-04-15 | $4.62 | $16.38 | 37,300 | — | — |
| 2026-04-14 | $4.63 | $16.42 | 28,900 | — | — |
| 2026-04-13 | $4.44 | $15.74 | 22,300 | — | — |
| 2026-04-10 | $4.42 | $15.67 | 7,800 | — | — |
| 2026-04-09 | $4.41 | $15.64 | 48,200 | — | — |
| 2026-04-08 | $4.49 | $15.92 | 63,500 | — | — |
| 2026-04-07 | $4.80 | $16.63 | 90,300 | — | — |
| 2026-04-06 | $4.68 | $16.21 | 130,900 | — | — |
| 2026-04-02 | $4.60 | $15.94 | 35,400 | — | — |
| 2026-04-01 | $4.53 | $15.69 | 27,500 | — | — |
| 2026-03-31 | $4.45 | $15.42 | 23,400 | — | — |
| 2026-03-30 | $4.41 | $15.28 | 17,300 | — | — |
| 2026-03-27 | $4.45 | $15.42 | 14,200 | — | — |
| 2026-03-26 | $4.35 | $15.07 | 19,700 | — | — |
| 2026-03-25 | $4.33 | $15.00 | 10,300 | — | — |
| 2026-03-24 | $4.30 | $14.90 | 6,100 | — | — |
| 2026-03-23 | $4.27 | $14.79 | 9,800 | — | — |
| 2026-03-20 | $4.24 | $14.69 | 64,300 | — | — |
| 2026-03-19 | $4.24 | $14.69 | 19,200 | — | — |
| 2026-03-18 | $4.26 | $14.76 | 20,400 | — | — |
| 2026-03-17 | $4.32 | $14.97 | 29,900 | — | — |
| 2026-03-16 | $4.33 | $15.00 | 8,400 | — | — |
| 2026-03-13 | $4.34 | $15.04 | 19,800 | — | — |
| 2026-03-12 | $4.32 | $14.97 | 8,100 | — | — |
| 2026-03-11 | $4.40 | $15.24 | 13,200 | — | — |
| 2026-03-10 | $4.42 | $15.31 | 16,700 | — | — |
| 2026-03-09 | $4.27 | $14.79 | 29,900 | — | — |
| 2026-03-06 | $4.26 | $14.76 | 25,100 | — | — |
| 2026-03-05 | $4.36 | $15.11 | 20,200 | — | — |
| 2026-03-04 | $4.33 | $15.00 | 68,200 | — | — |
| 2026-03-03 | $4.37 | $15.14 | 9,200 | — | — |
| 2026-03-02 | $4.39 | $15.21 | 17,700 | — | — |
| 2026-02-27 | $4.38 | $15.18 | 22,900 | — | — |
| 2026-02-26 | $4.45 | $15.42 | 5,300 | — | — |
| 2026-02-25 | $4.42 | $15.31 | 9,900 | — | — |
| 2026-02-24 | $4.43 | $15.35 | 16,100 | — | — |
| 2026-02-23 | $4.42 | $15.31 | 19,200 | — | — |
| 2026-02-20 | $4.42 | $15.31 | 23,100 | — | — |
| 2026-02-19 | $4.42 | $15.31 | 17,600 | — | — |
| 2026-02-18 | $4.43 | $15.35 | 31,800 | — | — |
| 2026-02-17 | $4.42 | $15.31 | 29,400 | — | — |
| 2026-02-13 | $4.45 | $15.42 | 15,300 | — | — |
| 2026-02-12 | $4.45 | $15.42 | 71,200 | — | — |
| 2026-02-11 | $4.52 | $15.66 | 9,500 | — | — |
| 2026-02-10 | $4.53 | $15.69 | 10,600 | — | — |
| 2026-02-09 | $4.51 | $15.63 | 15,700 | — | — |
| 2026-02-06 | $4.51 | $15.63 | 15,600 | — | — |
| 2026-02-05 | $4.50 | $15.59 | 22,700 | — | — |
| 2026-02-04 | $4.53 | $15.69 | 18,000 | — | — |
| 2026-02-03 | $4.52 | $15.66 | 13,300 | — | — |
| 2026-02-02 | $4.50 | $15.59 | 21,700 | — | — |
| 2026-01-30 | $4.49 | $15.56 | 18,800 | — | — |
| 2026-01-29 | $4.51 | $15.63 | 40,500 | — | — |
| 2026-01-28 | $4.54 | $15.73 | 18,400 | — | — |
| 2026-01-27 | $4.55 | $15.76 | 30,400 | — | — |
| 2026-01-26 | $4.55 | $15.76 | 36,200 | — | — |
| 2026-01-23 | $4.57 | $15.83 | 8,700 | — | — |
| 2026-01-22 | $4.58 | $15.87 | 16,800 | — | — |
| 2026-01-21 | $4.56 | $15.80 | 29,000 | — | — |
| 2026-01-20 | $4.52 | $15.66 | 38,400 | — | — |
| 2026-01-16 | $4.62 | $16.01 | 12,700 | — | — |
| 2026-01-15 | $4.66 | $16.15 | 54,800 | — | — |
| 2026-01-14 | $4.61 | $15.97 | 42,100 | — | — |
| 2026-01-13 | $4.48 | $15.52 | 28,300 | — | — |
| 2026-01-12 | $4.52 | $15.66 | 17,900 | — | — |
| 2026-01-09 | $4.58 | $15.87 | 12,000 | — | — |
| 2026-01-08 | $4.56 | $15.80 | 19,800 | — | — |
| 2026-01-07 | $4.55 | $15.76 | 17,200 | — | — |
| 2026-01-06 | $4.55 | $15.76 | 19,400 | — | — |
| 2026-01-05 | $4.52 | $15.66 | 117,100 | — | — |
| 2026-01-02 | $4.63 | $16.04 | 45,800 | — | — |