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
- 2004-07-28 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 | — | — | — | $3.93 | 160,912 |
| 2026-09-03 | — | — | — | $4.06 | 93,829 |
| 2026-09-02 | — | — | — | $3.97 | 108,480 |
| 2026-09-01 | — | — | — | $3.98 | 145,836 |
| 2026-08-31 | — | — | — | $3.96 | 82,870 |
| 2026-08-28 | — | — | — | $4.06 | 76,480 |
| 2026-08-27 | $4.06 | $4.06 | 2,067,800 | $4.07 | 89,375 |
| 2026-08-26 | $4.09 | $4.09 | 1,766,300 | $4.16 | 100,138 |
| 2026-08-25 | $4.16 | $4.16 | 3,193,700 | $4.13 | 171,984 |
| 2026-08-24 | $4.07 | $4.07 | 2,811,900 | $4.13 | 82,553 |
| 2026-08-21 | $4.15 | $4.15 | 3,204,500 | $4.31 | 165,847 |
| 2026-08-20 | $4.26 | $4.26 | 3,416,000 | $4.36 | 339,740 |
| 2026-08-19 | $4.40 | $4.40 | 5,435,500 | $4.11 | 339,135 |
| 2026-08-18 | $4.07 | $4.07 | 4,600,200 | $3.90 | 272,929 |
| 2026-08-17 | $3.90 | $3.90 | 3,322,300 | $3.83 | 313,574 |
| 2026-08-14 | $3.85 | $3.85 | 2,855,300 | $3.74 | 139,477 |
| 2026-08-13 | $3.73 | $3.73 | 5,239,900 | $3.87 | 352,236 |
| 2026-08-12 | $3.85 | $3.85 | 3,056,000 | $3.89 | 153,117 |
| 2026-08-11 | $3.84 | $3.84 | 4,497,500 | $3.94 | 513,119 |
| 2026-08-10 | $3.93 | $3.93 | 4,157,400 | $4.06 | 396,817 |
| 2026-08-07 | $4.11 | $4.11 | 5,048,100 | $3.86 | 279,828 |
| 2026-08-06 | $3.89 | $3.89 | 9,306,200 | $3.82 | 634,766 |
| 2026-08-05 | $4.10 | $4.10 | 6,833,500 | $3.93 | 404,499 |
| 2026-08-04 | $3.96 | $3.96 | 5,118,100 | $3.83 | 303,955 |
| 2026-08-03 | $3.80 | $3.80 | 5,276,500 | $3.96 | 293,492 |
| 2026-07-31 | $3.91 | $3.91 | 5,404,100 | $4.08 | 368,428 |
| 2026-07-30 | $4.11 | $4.11 | 4,140,700 | $3.90 | 264,587 |
| 2026-07-29 | $3.85 | $3.85 | 3,587,200 | $3.92 | 186,341 |
| 2026-07-28 | $3.91 | $3.91 | 3,657,100 | $3.96 | 168,255 |
| 2026-07-27 | $3.95 | $3.95 | 5,325,500 | $4.21 | 200,571 |
| 2026-07-24 | $4.13 | $4.13 | 9,444,200 | $4.06 | 480,329 |
| 2026-07-23 | $3.89 | $3.89 | 2,942,000 | $3.76 | 94,883 |
| 2026-07-22 | $3.84 | $3.84 | 5,543,000 | $4.09 | 272,099 |
| 2026-07-21 | $4.05 | $4.05 | 4,403,400 | $3.99 | 169,906 |
| 2026-07-20 | $3.98 | $3.98 | 3,024,900 | $4.03 | 162,604 |
| 2026-07-17 | $4.03 | $4.03 | 3,509,000 | — | — |
| 2026-07-16 | $4.04 | $4.04 | 3,299,600 | — | — |
| 2026-07-15 | $4.09 | $4.09 | 5,611,300 | — | — |
| 2026-07-14 | $3.88 | $3.88 | 4,649,500 | — | — |
| 2026-07-13 | $4.04 | $4.04 | 4,043,900 | — | — |
| 2026-07-10 | $4.09 | $4.09 | 4,250,100 | — | — |
| 2026-07-09 | $4.14 | $4.14 | 3,358,400 | — | — |
| 2026-07-08 | $4.25 | $4.25 | 6,892,400 | — | — |
| 2026-07-07 | $4.22 | $4.22 | 3,394,100 | — | — |
| 2026-07-06 | $4.27 | $4.27 | 4,083,000 | — | — |
| 2026-07-02 | $4.52 | $4.52 | 9,568,400 | — | — |
| 2026-07-01 | $4.05 | $4.05 | 2,722,600 | — | — |
| 2026-06-30 | $4.26 | $4.26 | 6,822,000 | — | — |
| 2026-06-29 | $4.24 | $4.24 | 3,420,200 | — | — |
| 2026-06-26 | $4.14 | $4.14 | 11,868,000 | — | — |
| 2026-06-25 | $3.93 | $3.93 | 3,234,300 | — | — |
| 2026-06-24 | $3.84 | $3.84 | 4,483,000 | — | — |
| 2026-06-23 | $3.93 | $3.93 | 2,985,900 | — | — |
| 2026-06-22 | $3.89 | $3.89 | 3,563,000 | — | — |
| 2026-06-18 | $3.94 | $3.94 | 16,623,000 | — | — |
| 2026-06-17 | $3.92 | $3.92 | 3,665,300 | — | — |
| 2026-06-16 | $3.87 | $3.87 | 3,163,900 | — | — |
| 2026-06-15 | $4.00 | $4.00 | 5,605,200 | — | — |
| 2026-06-12 | $3.66 | $3.66 | 3,844,000 | — | — |
| 2026-06-11 | $3.75 | $3.75 | 4,071,300 | — | — |
| 2026-06-10 | $3.63 | $3.63 | 4,478,300 | — | — |
| 2026-06-09 | $3.57 | $3.57 | 4,907,700 | — | — |
| 2026-06-08 | $3.39 | $3.39 | 2,349,400 | — | — |
| 2026-06-05 | $3.40 | $3.40 | 3,245,400 | — | — |
| 2026-06-04 | $3.52 | $3.52 | 3,519,400 | — | — |
| 2026-06-03 | $3.36 | $3.36 | 3,494,700 | — | — |
| 2026-06-02 | $3.43 | $3.43 | 7,025,000 | — | — |
| 2026-06-01 | $3.53 | $3.53 | 8,345,300 | — | — |
| 2026-05-29 | $3.77 | $3.77 | 20,391,900 | — | — |
| 2026-05-28 | $3.64 | $3.64 | 5,464,400 | — | — |
| 2026-05-27 | $3.55 | $3.55 | 3,581,400 | — | — |
| 2026-05-26 | $3.53 | $3.53 | 3,697,300 | — | — |
| 2026-05-22 | $3.38 | $3.38 | 4,607,400 | — | — |
| 2026-05-21 | $3.31 | $3.31 | 3,002,100 | — | — |
| 2026-05-20 | $3.25 | $3.25 | 5,175,700 | — | — |
| 2026-05-19 | $2.96 | $2.96 | 4,549,100 | — | — |
| 2026-05-18 | $2.99 | $2.99 | 5,152,100 | — | — |
| 2026-05-15 | $3.09 | $3.09 | 4,962,200 | — | — |
| 2026-05-14 | $3.22 | $3.22 | 3,592,200 | — | — |
| 2026-05-13 | $3.21 | $3.21 | 4,510,700 | — | — |
| 2026-05-12 | $3.28 | $3.28 | 5,514,100 | — | — |
| 2026-05-11 | $3.36 | $3.36 | 7,537,900 | — | — |
| 2026-05-08 | $3.52 | $3.52 | 9,544,200 | — | — |
| 2026-05-07 | $3.55 | $3.55 | 16,013,800 | — | — |
| 2026-05-06 | $3.56 | $3.56 | 36,837,700 | — | — |
| 2026-05-05 | $2.86 | $2.86 | 3,029,600 | — | — |
| 2026-05-04 | $2.81 | $2.81 | 3,684,500 | — | — |
| 2026-05-01 | $2.84 | $2.84 | 2,797,400 | — | — |
| 2026-04-30 | $2.83 | $2.83 | 3,616,900 | — | — |
| 2026-04-29 | $2.75 | $2.75 | 3,009,800 | — | — |
| 2026-04-28 | $2.79 | $2.79 | 5,621,400 | — | — |
| 2026-04-27 | $2.63 | $2.63 | 3,928,600 | — | — |
| 2026-04-24 | $2.70 | $2.70 | 2,776,200 | — | — |
| 2026-04-23 | $2.71 | $2.71 | 2,944,500 | — | — |
| 2026-04-22 | $2.74 | $2.74 | 3,928,200 | — | — |
| 2026-04-21 | $2.70 | $2.70 | 5,216,900 | — | — |
| 2026-04-20 | $2.92 | $2.92 | 4,068,800 | — | — |
| 2026-04-17 | $2.84 | $2.84 | 3,549,800 | — | — |
| 2026-04-16 | $2.75 | $2.75 | 3,025,600 | — | — |
| 2026-04-15 | $2.77 | $2.77 | 3,212,600 | — | — |
| 2026-04-14 | $2.74 | $2.74 | 3,599,000 | — | — |
| 2026-04-13 | $2.64 | $2.64 | 2,558,100 | — | — |
| 2026-04-10 | $2.57 | $2.57 | 3,100,300 | — | — |
| 2026-04-09 | $2.56 | $2.56 | 3,291,200 | — | — |
| 2026-04-08 | $2.61 | $2.61 | 4,470,900 | — | — |
| 2026-04-07 | $2.57 | $2.57 | 3,022,400 | — | — |
| 2026-04-06 | $2.56 | $2.56 | 3,175,600 | — | — |
| 2026-04-02 | $2.50 | $2.50 | 3,758,400 | — | — |
| 2026-04-01 | $2.54 | $2.54 | 3,478,400 | — | — |
| 2026-03-31 | $2.45 | $2.45 | 4,844,000 | — | — |
| 2026-03-30 | $2.37 | $2.37 | 5,517,100 | — | — |
| 2026-03-27 | $2.28 | $2.28 | 5,604,300 | — | — |
| 2026-03-26 | $2.30 | $2.30 | 6,357,000 | — | — |
| 2026-03-25 | $2.28 | $2.28 | 6,324,200 | — | — |
| 2026-03-24 | $2.29 | $2.29 | 14,761,500 | — | — |
| 2026-03-23 | $2.44 | $2.44 | 6,293,300 | — | — |
| 2026-03-20 | $2.47 | $2.47 | 19,093,800 | — | — |
| 2026-03-19 | $2.52 | $2.52 | 4,640,800 | — | — |
| 2026-03-18 | $2.61 | $2.61 | 4,763,600 | — | — |
| 2026-03-17 | $2.73 | $2.73 | 3,652,100 | — | — |
| 2026-03-16 | $2.77 | $2.77 | 5,392,900 | — | — |
| 2026-03-13 | $2.77 | $2.77 | 3,814,100 | — | — |
| 2026-03-12 | $2.82 | $2.82 | 6,205,900 | — | — |
| 2026-03-11 | $2.82 | $2.82 | 7,294,700 | — | — |
| 2026-03-10 | $2.61 | $2.61 | 4,987,700 | — | — |
| 2026-03-09 | $2.68 | $2.68 | 6,620,500 | — | — |
| 2026-03-06 | $2.61 | $2.61 | 9,457,100 | — | — |
| 2026-03-05 | $2.83 | $2.83 | 6,384,200 | — | — |
| 2026-03-04 | $2.95 | $2.95 | 7,061,400 | — | — |
| 2026-03-03 | $2.93 | $2.93 | 5,146,700 | — | — |
| 2026-03-02 | $3.04 | $3.04 | 10,456,400 | — | — |
| 2026-02-27 | $3.28 | $3.28 | 8,899,400 | — | — |
| 2026-02-26 | $3.24 | $3.24 | 33,343,500 | — | — |
| 2026-02-25 | $3.50 | $3.50 | 36,584,500 | — | — |
| 2026-02-24 | $5.54 | $5.54 | 1,993,800 | — | — |
| 2026-02-23 | $5.57 | $5.57 | 1,841,500 | — | — |
| 2026-02-20 | $5.54 | $5.54 | 2,900,800 | — | — |
| 2026-02-19 | $5.53 | $5.53 | 1,889,300 | — | — |
| 2026-02-18 | $5.44 | $5.44 | 2,207,100 | — | — |
| 2026-02-17 | $5.54 | $5.54 | 1,888,100 | — | — |
| 2026-02-13 | $5.66 | $5.66 | 2,065,100 | — | — |
| 2026-02-12 | $5.63 | $5.63 | 1,524,700 | — | — |
| 2026-02-11 | $5.74 | $5.74 | 1,726,700 | — | — |
| 2026-02-10 | $5.83 | $5.83 | 2,037,400 | — | — |
| 2026-02-09 | $5.91 | $5.91 | 2,515,300 | — | — |
| 2026-02-06 | $5.78 | $5.78 | 3,012,600 | — | — |
| 2026-02-05 | $5.51 | $5.51 | 3,208,400 | — | — |
| 2026-02-04 | $5.78 | $5.78 | 4,940,500 | — | — |
| 2026-02-03 | $6.21 | $6.21 | 4,422,800 | — | — |
| 2026-02-02 | $6.01 | $6.01 | 4,617,300 | — | — |
| 2026-01-30 | $5.78 | $5.78 | 4,275,200 | — | — |
| 2026-01-29 | $5.79 | $5.79 | 4,335,900 | — | — |
| 2026-01-28 | $5.64 | $5.64 | 4,863,900 | — | — |
| 2026-01-27 | $5.59 | $5.59 | 2,784,200 | — | — |
| 2026-01-26 | $5.58 | $5.58 | 4,283,400 | — | — |
| 2026-01-23 | $5.46 | $5.46 | 4,518,400 | — | — |
| 2026-01-22 | $5.91 | $5.91 | 5,723,800 | — | — |
| 2026-01-21 | $5.71 | $5.71 | 4,156,400 | — | — |
| 2026-01-20 | $5.49 | $5.49 | 5,256,200 | — | — |
| 2026-01-16 | $5.21 | $5.21 | 6,745,000 | — | — |
| 2026-01-15 | $5.58 | $5.58 | 3,947,300 | — | — |
| 2026-01-14 | $5.61 | $5.61 | 2,595,100 | — | — |
| 2026-01-13 | $5.64 | $5.64 | 2,905,800 | — | — |
| 2026-01-12 | $5.77 | $5.77 | 3,685,000 | — | — |
| 2026-01-09 | $5.85 | $5.85 | 2,602,400 | — | — |
| 2026-01-08 | $6.01 | $6.01 | 7,484,300 | — | — |
| 2026-01-07 | $5.85 | $5.85 | 5,420,000 | — | — |
| 2026-01-06 | $5.62 | $5.62 | 2,995,800 | — | — |
| 2026-01-05 | $5.62 | $5.62 | 2,621,000 | — | — |
| 2026-01-02 | $5.60 | $5.60 | 2,733,100 | — | — |