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
- 1999-04-19 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 | — | — | — | $4.54 | 1,064 |
| 2026-09-03 | — | — | — | $4.42 | 1,633 |
| 2026-09-02 | — | — | — | $4.43 | 1,738 |
| 2026-09-01 | — | — | — | $4.55 | 334 |
| 2026-08-31 | — | — | — | $4.67 | 1,475 |
| 2026-08-28 | — | — | — | $4.64 | 6,913 |
| 2026-08-27 | $4.56 | $4.56 | 84,700 | $4.65 | 3,441 |
| 2026-08-26 | $4.55 | $4.55 | 73,900 | $4.61 | 3,729 |
| 2026-08-25 | $4.53 | $4.53 | 72,700 | $4.58 | 4,275 |
| 2026-08-24 | $4.57 | $4.57 | 70,300 | $4.64 | 1,534 |
| 2026-08-21 | $4.60 | $4.60 | 54,700 | $4.60 | 4,995 |
| 2026-08-20 | $4.56 | $4.56 | 49,700 | $4.64 | 2,546 |
| 2026-08-19 | $4.68 | $4.68 | 156,000 | $4.77 | 4,378 |
| 2026-08-18 | $4.66 | $4.66 | 175,600 | $4.79 | 5,299 |
| 2026-08-17 | $4.77 | $4.77 | 164,800 | $4.77 | 6,775 |
| 2026-08-14 | $4.74 | $4.74 | 47,300 | $4.86 | 560 |
| 2026-08-13 | $4.83 | $4.83 | 68,900 | $4.81 | 3,036 |
| 2026-08-12 | $4.76 | $4.76 | 49,200 | $4.86 | 356 |
| 2026-08-11 | $4.83 | $4.83 | 79,700 | $4.80 | 811 |
| 2026-08-10 | $4.69 | $4.69 | 78,600 | $4.87 | 705 |
| 2026-08-07 | $4.89 | $4.89 | 239,100 | $4.79 | 11,911 |
| 2026-08-06 | $4.70 | $4.70 | 146,300 | $4.78 | 5,462 |
| 2026-08-05 | $4.75 | $4.75 | 171,700 | $4.75 | 3,877 |
| 2026-08-04 | $4.84 | $4.84 | 446,900 | $4.74 | 35,222 |
| 2026-08-03 | $4.67 | $4.67 | 60,100 | $4.69 | 1,088 |
| 2026-07-31 | $4.62 | $4.62 | 49,900 | $4.64 | 1,286 |
| 2026-07-30 | $4.65 | $4.65 | 71,000 | $4.60 | 1,317 |
| 2026-07-29 | $4.47 | $4.47 | 39,800 | $4.56 | 1,499 |
| 2026-07-28 | $4.57 | $4.57 | 31,700 | $4.59 | 298 |
| 2026-07-27 | $4.57 | $4.57 | 38,600 | $4.61 | 1,188 |
| 2026-07-24 | $4.52 | $4.52 | 62,000 | $4.71 | 3,868 |
| 2026-07-23 | $4.75 | $4.75 | 203,700 | $4.75 | 11,306 |
| 2026-07-22 | $4.61 | $4.61 | 75,400 | $4.73 | 8,629 |
| 2026-07-21 | $4.75 | $4.75 | 632,500 | $4.83 | 36,012 |
| 2026-07-20 | $4.76 | $4.76 | 83,000 | $4.74 | 1,426 |
| 2026-07-17 | $4.77 | $4.77 | 105,700 | — | — |
| 2026-07-16 | $4.80 | $4.80 | 157,100 | — | — |
| 2026-07-15 | $4.86 | $4.86 | 87,300 | — | — |
| 2026-07-14 | $4.86 | $4.86 | 57,800 | — | — |
| 2026-07-13 | $4.84 | $4.84 | 56,300 | — | — |
| 2026-07-10 | $4.85 | $4.85 | 69,100 | — | — |
| 2026-07-09 | $4.86 | $4.86 | 56,400 | — | — |
| 2026-07-08 | $4.82 | $4.82 | 72,300 | — | — |
| 2026-07-07 | $4.87 | $4.87 | 109,700 | — | — |
| 2026-07-06 | $4.87 | $4.87 | 90,800 | — | — |
| 2026-07-02 | $4.90 | $4.90 | 194,600 | — | — |
| 2026-07-01 | $4.95 | $4.95 | 141,700 | — | — |
| 2026-06-30 | $4.97 | $4.97 | 547,600 | — | — |
| 2026-06-29 | $4.78 | $4.78 | 141,200 | — | — |
| 2026-06-26 | $4.69 | $4.69 | 195,500 | — | — |
| 2026-06-25 | $4.55 | $4.55 | 49,200 | — | — |
| 2026-06-24 | $4.60 | $4.60 | 126,900 | — | — |
| 2026-06-23 | $4.61 | $4.61 | 88,200 | — | — |
| 2026-06-22 | $4.61 | $4.61 | 203,400 | — | — |
| 2026-06-18 | $4.53 | $4.53 | 57,600 | — | — |
| 2026-06-17 | $4.55 | $4.55 | 85,000 | — | — |
| 2026-06-16 | $4.67 | $4.67 | 60,000 | — | — |
| 2026-06-15 | $4.70 | $4.70 | 752,200 | — | — |
| 2026-06-12 | $4.70 | $4.70 | 85,900 | — | — |
| 2026-06-11 | $4.69 | $4.69 | 110,900 | — | — |
| 2026-06-10 | $4.75 | $4.75 | 69,300 | — | — |
| 2026-06-09 | $4.90 | $4.90 | 207,500 | — | — |
| 2026-06-08 | $4.81 | $4.81 | 213,100 | — | — |
| 2026-06-05 | $4.76 | $4.76 | 69,100 | — | — |
| 2026-06-04 | $5.06 | $5.06 | 173,300 | — | — |
| 2026-06-03 | $4.85 | $4.85 | 47,200 | — | — |
| 2026-06-02 | $4.84 | $4.84 | 39,300 | — | — |
| 2026-06-01 | $4.85 | $4.85 | 59,400 | — | — |
| 2026-05-29 | $4.89 | $4.89 | 52,100 | — | — |
| 2026-05-28 | $4.90 | $4.90 | 79,100 | — | — |
| 2026-05-27 | $4.93 | $4.93 | 66,600 | — | — |
| 2026-05-26 | $5.05 | $5.05 | 280,900 | — | — |
| 2026-05-22 | $4.94 | $4.94 | 458,400 | — | — |
| 2026-05-21 | $4.99 | $4.99 | 123,200 | — | — |
| 2026-05-20 | $5.05 | $5.05 | 876,400 | — | — |
| 2026-05-19 | $4.99 | $4.99 | 188,700 | — | — |
| 2026-05-18 | $5.11 | $5.11 | 244,100 | — | — |
| 2026-05-15 | $4.94 | $4.94 | 252,700 | — | — |
| 2026-05-14 | $5.29 | $5.29 | 354,500 | — | — |
| 2026-05-13 | $4.81 | $4.81 | 66,700 | — | — |
| 2026-05-12 | $4.85 | $4.85 | 89,100 | — | — |
| 2026-05-11 | $4.99 | $4.99 | 151,200 | — | — |
| 2026-05-08 | $4.86 | $4.86 | 29,500 | — | — |
| 2026-05-07 | $4.97 | $4.97 | 104,800 | — | — |
| 2026-05-06 | $4.90 | $4.90 | 111,300 | — | — |
| 2026-05-05 | $5.01 | $5.01 | 126,700 | — | — |
| 2026-05-04 | $4.86 | $4.86 | 27,500 | — | — |
| 2026-05-01 | $4.81 | $4.81 | 26,300 | — | — |
| 2026-04-30 | $4.77 | $4.77 | 38,800 | — | — |
| 2026-04-29 | $4.78 | $4.78 | 19,300 | — | — |
| 2026-04-28 | $4.80 | $4.80 | 52,700 | — | — |
| 2026-04-27 | $4.83 | $4.83 | 23,900 | — | — |
| 2026-04-24 | $4.86 | $4.86 | 33,700 | — | — |
| 2026-04-23 | $4.85 | $4.85 | 50,900 | — | — |
| 2026-04-22 | $4.88 | $4.88 | 36,900 | — | — |
| 2026-04-21 | $4.89 | $4.89 | 69,800 | — | — |
| 2026-04-20 | $4.92 | $4.92 | 75,600 | — | — |
| 2026-04-17 | $4.91 | $4.91 | 268,700 | — | — |
| 2026-04-16 | $4.92 | $4.92 | 354,800 | — | — |
| 2026-04-15 | $4.94 | $4.94 | 80,000 | — | — |
| 2026-04-14 | $4.90 | $4.90 | 163,900 | — | — |
| 2026-04-13 | $4.86 | $4.86 | 108,100 | — | — |
| 2026-04-10 | $4.99 | $4.99 | 73,000 | — | — |
| 2026-04-09 | $4.99 | $4.99 | 32,400 | — | — |
| 2026-04-08 | $4.90 | $4.90 | 108,600 | — | — |
| 2026-04-07 | $4.88 | $4.88 | 110,800 | — | — |
| 2026-04-06 | $4.92 | $4.92 | 69,500 | — | — |
| 2026-04-02 | $5.02 | $5.02 | 53,900 | — | — |
| 2026-04-01 | $4.92 | $4.92 | 103,100 | — | — |
| 2026-03-31 | $5.09 | $5.09 | 262,700 | — | — |
| 2026-03-30 | $4.93 | $4.93 | 57,800 | — | — |
| 2026-03-27 | $4.90 | $4.90 | 92,900 | — | — |
| 2026-03-26 | $4.90 | $4.90 | 75,100 | — | — |
| 2026-03-25 | $5.12 | $5.12 | 86,200 | — | — |
| 2026-03-24 | $5.07 | $5.07 | 83,500 | — | — |
| 2026-03-23 | $4.96 | $4.96 | 24,900 | — | — |
| 2026-03-20 | $5.16 | $5.16 | 24,200 | — | — |
| 2026-03-19 | $5.02 | $5.02 | 165,400 | — | — |
| 2026-03-18 | $5.36 | $5.36 | 41,200 | — | — |
| 2026-03-17 | $5.45 | $5.45 | 422,000 | — | — |
| 2026-03-16 | $5.11 | $5.11 | 118,600 | — | — |
| 2026-03-13 | $4.92 | $4.92 | 169,800 | — | — |
| 2026-03-12 | $4.71 | $4.71 | 27,600 | — | — |
| 2026-03-11 | $4.64 | $4.64 | 22,500 | — | — |
| 2026-03-10 | $4.61 | $4.61 | 84,400 | — | — |
| 2026-03-09 | $4.60 | $4.60 | 77,100 | — | — |
| 2026-03-06 | $4.66 | $4.66 | 49,100 | — | — |
| 2026-03-05 | $4.56 | $4.56 | 45,800 | — | — |
| 2026-03-04 | $4.62 | $4.62 | 110,400 | — | — |
| 2026-03-03 | $4.60 | $4.60 | 69,500 | — | — |
| 2026-03-02 | $4.62 | $4.62 | 38,700 | — | — |
| 2026-02-27 | $4.67 | $4.67 | 73,400 | — | — |
| 2026-02-26 | $4.66 | $4.66 | 78,700 | — | — |
| 2026-02-25 | $4.65 | $4.65 | 48,600 | — | — |
| 2026-02-24 | $4.50 | $4.50 | 13,700 | — | — |
| 2026-02-23 | $4.45 | $4.45 | 67,200 | — | — |
| 2026-02-20 | $4.61 | $4.61 | 35,700 | — | — |
| 2026-02-19 | $4.48 | $4.48 | 193,700 | — | — |
| 2026-02-18 | $4.58 | $4.58 | 51,300 | — | — |
| 2026-02-17 | $4.46 | $4.46 | 27,400 | — | — |
| 2026-02-13 | $4.41 | $4.41 | 33,300 | — | — |
| 2026-02-12 | $4.51 | $4.51 | 32,500 | — | — |
| 2026-02-11 | $4.65 | $4.65 | 154,000 | — | — |
| 2026-02-10 | $4.21 | $4.21 | 69,800 | — | — |
| 2026-02-09 | $4.32 | $4.32 | 160,900 | — | — |
| 2026-02-06 | $4.37 | $4.37 | 105,600 | — | — |
| 2026-02-05 | $4.48 | $4.48 | 114,900 | — | — |
| 2026-02-04 | $4.56 | $4.56 | 101,000 | — | — |
| 2026-02-03 | $4.60 | $4.60 | 141,800 | — | — |
| 2026-02-02 | $4.70 | $4.70 | 102,100 | — | — |
| 2026-01-30 | $4.66 | $4.66 | 54,400 | — | — |
| 2026-01-29 | $4.65 | $4.65 | 150,800 | — | — |
| 2026-01-28 | $4.69 | $4.69 | 121,900 | — | — |
| 2026-01-27 | $4.66 | $4.66 | 26,100 | — | — |
| 2026-01-26 | $4.62 | $4.62 | 59,700 | — | — |
| 2026-01-23 | $4.70 | $4.70 | 29,700 | — | — |
| 2026-01-22 | $4.66 | $4.66 | 48,600 | — | — |
| 2026-01-21 | $4.61 | $4.61 | 59,000 | — | — |
| 2026-01-20 | $4.59 | $4.59 | 90,700 | — | — |
| 2026-01-16 | $4.62 | $4.62 | 46,000 | — | — |
| 2026-01-15 | $4.67 | $4.67 | 24,100 | — | — |
| 2026-01-14 | $4.71 | $4.71 | 32,000 | — | — |
| 2026-01-13 | $4.65 | $4.65 | 56,700 | — | — |
| 2026-01-12 | $4.67 | $4.67 | 98,100 | — | — |
| 2026-01-09 | $4.69 | $4.69 | 78,200 | — | — |
| 2026-01-08 | $4.70 | $4.70 | 131,000 | — | — |
| 2026-01-07 | $4.68 | $4.68 | 107,100 | — | — |
| 2026-01-06 | $4.83 | $4.83 | 143,000 | — | — |
| 2026-01-05 | $4.92 | $4.92 | 237,800 | — | — |
| 2026-01-02 | $4.59 | $4.59 | 54,000 | — | — |