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
- 1994-12-19 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 | — | — | — | $4.53 | 1,112 |
| 2026-09-03 | — | — | — | $4.47 | 2,684 |
| 2026-09-02 | — | — | — | $4.33 | 964 |
| 2026-09-01 | — | — | — | $4.29 | 1,622 |
| 2026-08-31 | — | — | — | $4.47 | 1,587 |
| 2026-08-28 | — | — | — | $4.29 | 1,024 |
| 2026-08-27 | $4.45 | $4.45 | 61,600 | $4.45 | 810 |
| 2026-08-26 | $4.36 | $4.36 | 150,100 | $4.47 | 2,551 |
| 2026-08-25 | $4.34 | $4.34 | 128,500 | $4.32 | 1,494 |
| 2026-08-24 | $4.29 | $4.29 | 75,800 | $4.57 | 1,314 |
| 2026-08-21 | $4.53 | $4.53 | 76,300 | $4.64 | 2,511 |
| 2026-08-20 | $4.65 | $4.65 | 96,500 | $4.64 | 3,419 |
| 2026-08-19 | $4.68 | $4.68 | 117,000 | $4.79 | 3,702 |
| 2026-08-18 | $4.70 | $4.70 | 106,300 | $4.82 | 2,663 |
| 2026-08-17 | $4.92 | $4.92 | 219,300 | $4.85 | 3,993 |
| 2026-08-14 | $4.73 | $4.73 | 127,000 | $4.74 | 3,516 |
| 2026-08-13 | $4.69 | $4.69 | 65,900 | $4.67 | 1,846 |
| 2026-08-12 | $4.67 | $4.67 | 101,900 | $4.90 | 1,541 |
| 2026-08-11 | $4.84 | $4.84 | 81,900 | $5.04 | 1,917 |
| 2026-08-10 | $5.02 | $5.02 | 109,300 | $5.08 | 1,675 |
| 2026-08-07 | $5.08 | $5.08 | 56,700 | $5.03 | 1,523 |
| 2026-08-06 | $5.14 | $5.14 | 33,300 | $5.20 | 359 |
| 2026-08-05 | $5.28 | $5.28 | 87,000 | $5.36 | 4,077 |
| 2026-08-04 | $5.27 | $5.27 | 91,600 | $5.08 | 2,820 |
| 2026-08-03 | $5.03 | $5.03 | 61,000 | $5.07 | 1,068 |
| 2026-07-31 | $4.98 | $4.98 | 60,300 | $5.00 | 2,160 |
| 2026-07-30 | $4.95 | $4.95 | 69,900 | $4.90 | 757 |
| 2026-07-29 | $4.77 | $4.77 | 81,200 | $4.90 | 2,598 |
| 2026-07-28 | $5.04 | $5.04 | 153,300 | $5.34 | 1,012 |
| 2026-07-27 | $5.28 | $5.28 | 67,100 | $5.48 | 1,290 |
| 2026-07-24 | $5.55 | $5.55 | 80,400 | $5.52 | 1,684 |
| 2026-07-23 | $5.50 | $5.50 | 42,800 | $5.53 | 829 |
| 2026-07-22 | $5.75 | $5.75 | 101,400 | $5.71 | 1,627 |
| 2026-07-21 | $5.59 | $5.59 | 78,500 | $5.56 | 2,142 |
| 2026-07-20 | $5.48 | $5.48 | 72,900 | $5.49 | 2,054 |
| 2026-07-17 | $5.17 | $5.17 | 87,900 | — | — |
| 2026-07-16 | $5.30 | $5.30 | 63,200 | — | — |
| 2026-07-15 | $5.47 | $5.47 | 77,000 | — | — |
| 2026-07-14 | $5.53 | $5.53 | 102,100 | — | — |
| 2026-07-13 | $5.36 | $5.36 | 66,500 | — | — |
| 2026-07-10 | $5.45 | $5.45 | 95,500 | — | — |
| 2026-07-09 | $5.17 | $5.17 | 109,500 | — | — |
| 2026-07-08 | $4.84 | $4.84 | 77,900 | — | — |
| 2026-07-07 | $4.71 | $4.71 | 92,400 | — | — |
| 2026-07-06 | $4.91 | $4.91 | 98,100 | — | — |
| 2026-07-02 | $4.76 | $4.76 | 67,600 | — | — |
| 2026-07-01 | $4.72 | $4.72 | 60,500 | — | — |
| 2026-06-30 | $4.72 | $4.72 | 111,500 | — | — |
| 2026-06-29 | $4.89 | $4.89 | 117,500 | — | — |
| 2026-06-26 | $4.99 | $4.99 | 71,400 | — | — |
| 2026-06-25 | $4.82 | $4.82 | 84,400 | — | — |
| 2026-06-24 | $4.90 | $4.90 | 85,100 | — | — |
| 2026-06-23 | $4.98 | $4.98 | 92,700 | — | — |
| 2026-06-22 | $5.08 | $5.08 | 85,000 | — | — |
| 2026-06-18 | $5.27 | $5.27 | 93,800 | — | — |
| 2026-06-17 | $5.02 | $5.02 | 103,500 | — | — |
| 2026-06-16 | $5.17 | $5.17 | 113,900 | — | — |
| 2026-06-15 | $5.40 | $5.40 | 227,100 | — | — |
| 2026-06-12 | $5.31 | $5.31 | 154,000 | — | — |
| 2026-06-11 | $5.26 | $5.26 | 292,800 | — | — |
| 2026-06-10 | $5.56 | $5.56 | 252,300 | — | — |
| 2026-06-09 | $5.90 | $5.90 | 138,900 | — | — |
| 2026-06-08 | $6.15 | $6.15 | 61,400 | — | — |
| 2026-06-05 | $6.20 | $6.20 | 150,000 | — | — |
| 2026-06-04 | $6.85 | $6.85 | 62,000 | — | — |
| 2026-06-03 | $6.76 | $6.76 | 97,800 | — | — |
| 2026-06-02 | $6.63 | $6.63 | 78,000 | — | — |
| 2026-06-01 | $6.47 | $6.47 | 127,100 | — | — |
| 2026-05-29 | $6.75 | $6.75 | 83,900 | — | — |
| 2026-05-28 | $6.91 | $6.91 | 93,800 | — | — |
| 2026-05-27 | $7.04 | $7.04 | 99,200 | — | — |
| 2026-05-26 | $7.35 | $7.35 | 109,100 | — | — |
| 2026-05-22 | $7.01 | $7.01 | 79,200 | — | — |
| 2026-05-21 | $6.94 | $6.94 | 86,400 | — | — |
| 2026-05-20 | $6.98 | $6.98 | 67,600 | — | — |
| 2026-05-19 | $6.71 | $6.71 | 69,600 | — | — |
| 2026-05-18 | $6.71 | $6.71 | 83,500 | — | — |
| 2026-05-15 | $6.61 | $6.61 | 92,100 | — | — |
| 2026-05-14 | $6.88 | $6.88 | 93,400 | — | — |
| 2026-05-13 | $6.81 | $6.81 | 98,800 | — | — |
| 2026-05-12 | $7.02 | $7.02 | 113,500 | — | — |
| 2026-05-11 | $7.18 | $7.18 | 200,800 | — | — |
| 2026-05-08 | $6.86 | $6.86 | 154,200 | — | — |
| 2026-05-07 | $6.61 | $6.61 | 252,900 | — | — |
| 2026-05-06 | $6.62 | $6.62 | 138,500 | — | — |
| 2026-05-05 | $6.44 | $6.44 | 108,500 | — | — |
| 2026-05-04 | $6.37 | $6.37 | 92,300 | — | — |
| 2026-05-01 | $6.50 | $6.50 | 171,700 | — | — |
| 2026-04-30 | $6.21 | $6.21 | 147,300 | — | — |
| 2026-04-29 | $6.25 | $6.25 | 112,300 | — | — |
| 2026-04-28 | $6.29 | $6.29 | 137,800 | — | — |
| 2026-04-27 | $6.59 | $6.59 | 218,700 | — | — |
| 2026-04-24 | $6.42 | $6.42 | 158,500 | — | — |
| 2026-04-23 | $6.22 | $6.22 | 156,100 | — | — |
| 2026-04-22 | $6.30 | $6.30 | 150,300 | — | — |
| 2026-04-21 | $5.88 | $5.88 | 273,800 | — | — |
| 2026-04-20 | $6.08 | $6.08 | 237,700 | — | — |
| 2026-04-17 | $6.32 | $6.32 | 654,000 | — | — |
| 2026-04-16 | $6.23 | $6.23 | 1,160,300 | — | — |
| 2026-04-15 | $8.71 | $8.71 | 274,800 | — | — |
| 2026-04-14 | $8.75 | $8.75 | 139,200 | — | — |
| 2026-04-13 | $8.30 | $8.30 | 53,500 | — | — |
| 2026-04-10 | $8.05 | $8.05 | 64,300 | — | — |
| 2026-04-09 | $8.09 | $8.09 | 64,800 | — | — |
| 2026-04-08 | $8.31 | $8.31 | 72,800 | — | — |
| 2026-04-07 | $8.18 | $8.18 | 84,900 | — | — |
| 2026-04-06 | $8.91 | $8.91 | 70,000 | — | — |
| 2026-04-02 | $8.80 | $8.80 | 92,200 | — | — |
| 2026-04-01 | $8.24 | $8.24 | 56,300 | — | — |
| 2026-03-31 | $8.35 | $8.35 | 111,500 | — | — |
| 2026-03-30 | $7.62 | $7.62 | 261,800 | — | — |
| 2026-03-27 | $8.85 | $8.85 | 250,900 | — | — |
| 2026-03-26 | $8.96 | $8.96 | 145,100 | — | — |
| 2026-03-25 | $8.63 | $8.63 | 129,300 | — | — |
| 2026-03-24 | $8.88 | $8.88 | 120,500 | — | — |
| 2026-03-23 | $8.47 | $8.47 | 117,900 | — | — |
| 2026-03-20 | $8.26 | $8.26 | 131,000 | — | — |
| 2026-03-19 | $8.36 | $8.36 | 80,800 | — | — |
| 2026-03-18 | $8.45 | $8.45 | 179,800 | — | — |
| 2026-03-17 | $8.91 | $8.91 | 160,300 | — | — |
| 2026-03-16 | $8.59 | $8.59 | 216,000 | — | — |
| 2026-03-13 | $7.96 | $7.96 | 173,500 | — | — |
| 2026-03-12 | $8.18 | $8.18 | 163,700 | — | — |
| 2026-03-11 | $8.26 | $8.26 | 574,100 | — | — |
| 2026-03-10 | $8.68 | $8.68 | 577,100 | — | — |
| 2026-03-09 | $7.93 | $7.93 | 229,900 | — | — |
| 2026-03-06 | $7.79 | $7.79 | 79,700 | — | — |
| 2026-03-05 | $7.79 | $7.79 | 45,700 | — | — |
| 2026-03-04 | $8.06 | $8.06 | 61,900 | — | — |
| 2026-03-03 | $7.82 | $7.82 | 65,100 | — | — |
| 2026-03-02 | $7.97 | $7.97 | 82,800 | — | — |
| 2026-02-27 | $7.61 | $7.61 | 156,900 | — | — |
| 2026-02-26 | $8.06 | $8.06 | 52,700 | — | — |
| 2026-02-25 | $7.90 | $7.90 | 79,700 | — | — |
| 2026-02-24 | $7.63 | $7.63 | 121,300 | — | — |
| 2026-02-23 | $7.75 | $7.75 | 131,200 | — | — |
| 2026-02-20 | $7.96 | $7.96 | 114,600 | — | — |
| 2026-02-19 | $8.28 | $8.28 | 127,500 | — | — |
| 2026-02-18 | $8.53 | $8.53 | 144,200 | — | — |
| 2026-02-17 | $8.72 | $8.72 | 190,800 | — | — |
| 2026-02-13 | $8.50 | $8.50 | 160,600 | — | — |
| 2026-02-12 | $8.39 | $8.39 | 132,300 | — | — |
| 2026-02-11 | $8.49 | $8.49 | 83,900 | — | — |
| 2026-02-10 | $8.64 | $8.64 | 111,600 | — | — |
| 2026-02-09 | $8.35 | $8.35 | 98,700 | — | — |
| 2026-02-06 | $8.17 | $8.17 | 94,000 | — | — |
| 2026-02-05 | $7.76 | $7.76 | 364,800 | — | — |
| 2026-02-04 | $8.65 | $8.65 | 108,300 | — | — |
| 2026-02-03 | $8.91 | $8.91 | 123,400 | — | — |
| 2026-02-02 | $8.69 | $8.69 | 186,000 | — | — |
| 2026-01-30 | $8.75 | $8.75 | 183,900 | — | — |
| 2026-01-29 | $9.34 | $9.34 | 144,700 | — | — |
| 2026-01-28 | $9.05 | $9.05 | 155,600 | — | — |
| 2026-01-27 | $9.09 | $9.09 | 164,500 | — | — |
| 2026-01-26 | $8.80 | $8.80 | 308,600 | — | — |
| 2026-01-23 | $9.67 | $9.67 | 192,200 | — | — |
| 2026-01-22 | $9.53 | $9.53 | 231,400 | — | — |
| 2026-01-21 | $10.50 | $10.50 | 153,400 | — | — |
| 2026-01-20 | $10.53 | $10.53 | 127,500 | — | — |
| 2026-01-16 | $10.66 | $10.66 | 116,800 | — | — |
| 2026-01-15 | $11.00 | $11.00 | 113,500 | — | — |
| 2026-01-14 | $11.23 | $11.23 | 175,500 | — | — |
| 2026-01-13 | $10.79 | $10.79 | 146,100 | — | — |
| 2026-01-12 | $10.64 | $10.64 | 388,300 | — | — |
| 2026-01-09 | $10.05 | $10.05 | 449,300 | — | — |
| 2026-01-08 | $8.69 | $8.69 | 240,400 | — | — |
| 2026-01-07 | $8.05 | $8.05 | 153,200 | — | — |
| 2026-01-06 | $8.35 | $8.35 | 320,100 | — | — |
| 2026-01-05 | $9.14 | $9.14 | 180,100 | — | — |
| 2026-01-02 | $9.00 | $9.00 | 260,000 | — | — |