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
- 2005-07-08 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 | — | — | — | $4.03 | 747,473 |
| 2026-09-03 | — | — | — | $4.10 | 369,680 |
| 2026-09-02 | — | — | — | $4.07 | 315,447 |
| 2026-09-01 | — | — | — | $3.95 | 1,049,986 |
| 2026-08-31 | — | — | — | $4.09 | 563,677 |
| 2026-08-28 | — | — | — | $4.06 | 240,846 |
| 2026-08-27 | $4.03 | $20.27 | 6,470,500 | $4.08 | 320,741 |
| 2026-08-26 | $4.08 | $20.52 | 3,831,400 | $4.12 | 142,188 |
| 2026-08-25 | $4.11 | $20.68 | 8,845,300 | $4.13 | 431,824 |
| 2026-08-24 | $4.12 | $20.73 | 6,720,100 | $4.12 | 276,029 |
| 2026-08-21 | $4.12 | $20.73 | 6,233,400 | $4.10 | 377,106 |
| 2026-08-20 | $4.08 | $20.52 | 6,128,400 | $4.15 | 428,565 |
| 2026-08-19 | $4.16 | $20.93 | 8,168,300 | $4.04 | 430,040 |
| 2026-08-18 | $4.02 | $20.22 | 8,272,700 | $4.05 | 453,073 |
| 2026-08-17 | $4.05 | $20.37 | 6,671,500 | $4.14 | 374,397 |
| 2026-08-14 | $4.18 | $21.03 | 7,049,800 | $4.21 | 425,249 |
| 2026-08-13 | $4.20 | $21.13 | 10,050,600 | $4.06 | 884,427 |
| 2026-08-12 | $4.05 | $20.37 | 8,793,900 | $4.01 | 542,959 |
| 2026-08-11 | $4.02 | $20.22 | 16,092,700 | $4.14 | 699,871 |
| 2026-08-10 | $4.15 | $20.88 | 28,154,900 | $4.50 | 1,438,396 |
| 2026-08-07 | $4.70 | $23.64 | 5,178,200 | $4.61 | 317,154 |
| 2026-08-06 | $4.60 | $23.14 | 3,842,500 | $4.70 | 157,960 |
| 2026-08-05 | $4.66 | $23.44 | 2,818,000 | $4.66 | 141,491 |
| 2026-08-04 | $4.65 | $23.39 | 5,468,200 | $4.57 | 207,100 |
| 2026-08-03 | $4.59 | $23.09 | 5,472,000 | $4.63 | 253,521 |
| 2026-07-31 | $4.63 | $23.29 | 5,348,400 | $4.69 | 231,931 |
| 2026-07-30 | $4.69 | $23.59 | 6,294,300 | $4.75 | 273,308 |
| 2026-07-29 | $4.75 | $23.90 | 3,970,600 | $4.83 | 182,845 |
| 2026-07-28 | $4.83 | $24.30 | 3,943,700 | $4.83 | 179,579 |
| 2026-07-27 | $4.79 | $24.10 | 5,552,800 | $4.86 | 207,050 |
| 2026-07-24 | $4.84 | $24.35 | 4,405,800 | $4.82 | 395,521 |
| 2026-07-23 | $4.80 | $24.15 | 3,477,800 | $4.80 | 207,526 |
| 2026-07-22 | $4.81 | $24.20 | 4,208,300 | $4.89 | 204,727 |
| 2026-07-21 | $4.87 | $24.50 | 5,459,400 | $4.77 | 226,286 |
| 2026-07-20 | $4.75 | $23.90 | 4,016,300 | $4.76 | 146,576 |
| 2026-07-17 | $4.75 | $23.90 | 3,907,900 | — | — |
| 2026-07-16 | $4.82 | $24.25 | 5,573,100 | — | — |
| 2026-07-15 | $4.69 | $23.59 | 7,107,300 | — | — |
| 2026-07-14 | $4.61 | $23.19 | 8,304,000 | — | — |
| 2026-07-13 | $4.49 | $22.59 | 7,556,300 | — | — |
| 2026-07-10 | $4.51 | $22.69 | 5,017,400 | — | — |
| 2026-07-09 | $4.60 | $23.14 | 5,807,900 | — | — |
| 2026-07-08 | $4.48 | $22.54 | 6,340,800 | — | — |
| 2026-07-07 | $4.56 | $22.94 | 5,117,900 | — | — |
| 2026-07-06 | $4.61 | $23.19 | 4,450,700 | — | — |
| 2026-07-02 | $4.59 | $23.09 | 4,063,300 | — | — |
| 2026-07-01 | $4.59 | $23.09 | 6,619,600 | — | — |
| 2026-06-30 | $4.62 | $23.24 | 6,168,900 | — | — |
| 2026-06-29 | $4.62 | $23.24 | 8,229,300 | — | — |
| 2026-06-26 | $4.53 | $22.79 | 8,971,300 | — | — |
| 2026-06-25 | $4.35 | $21.88 | 8,991,200 | — | — |
| 2026-06-24 | $4.45 | $22.39 | 5,828,200 | — | — |
| 2026-06-23 | $4.51 | $22.69 | 7,495,700 | — | — |
| 2026-06-22 | $4.48 | $22.54 | 8,762,200 | — | — |
| 2026-06-18 | $4.53 | $22.79 | 11,076,600 | — | — |
| 2026-06-17 | $4.74 | $23.39 | 9,402,200 | — | — |
| 2026-06-16 | $4.85 | $23.94 | 6,642,800 | — | — |
| 2026-06-15 | $4.88 | $24.08 | 7,827,500 | — | — |
| 2026-06-12 | $4.96 | $24.48 | 4,777,900 | — | — |
| 2026-06-11 | $4.97 | $24.53 | 3,919,100 | — | — |
| 2026-06-10 | $4.98 | $24.58 | 5,793,400 | — | — |
| 2026-06-09 | $5.04 | $24.87 | 6,598,400 | — | — |
| 2026-06-08 | $4.92 | $24.28 | 5,733,400 | — | — |
| 2026-06-05 | $4.98 | $24.58 | 4,985,000 | — | — |
| 2026-06-04 | $5.01 | $24.72 | 4,573,800 | — | — |
| 2026-06-03 | $4.95 | $24.43 | 4,589,500 | — | — |
| 2026-06-02 | $4.97 | $24.53 | 3,919,700 | — | — |
| 2026-06-01 | $4.99 | $24.63 | 7,151,200 | — | — |
| 2026-05-29 | $5.11 | $25.22 | 7,462,500 | — | — |
| 2026-05-28 | $5.13 | $25.32 | 3,237,700 | — | — |
| 2026-05-27 | $5.15 | $25.42 | 6,073,800 | — | — |
| 2026-05-26 | $5.05 | $24.92 | 4,403,500 | — | — |
| 2026-05-22 | $5.08 | $25.07 | 3,584,500 | — | — |
| 2026-05-21 | $5.16 | $25.47 | 3,447,200 | — | — |
| 2026-05-20 | $5.11 | $25.22 | 6,399,000 | — | — |
| 2026-05-19 | $5.00 | $24.68 | 3,904,300 | — | — |
| 2026-05-18 | $5.08 | $25.07 | 3,706,600 | — | — |
| 2026-05-15 | $5.05 | $24.92 | 6,078,100 | — | — |
| 2026-05-14 | $5.18 | $25.56 | 4,322,000 | — | — |
| 2026-05-13 | $5.09 | $25.12 | 3,974,200 | — | — |
| 2026-05-12 | $5.11 | $25.22 | 7,941,300 | — | — |
| 2026-05-11 | $5.04 | $24.87 | 5,099,900 | — | — |
| 2026-05-08 | $5.17 | $25.51 | 5,885,600 | — | — |
| 2026-05-07 | $5.33 | $26.30 | 9,556,000 | — | — |
| 2026-05-06 | $5.23 | $25.81 | 6,097,100 | — | — |
| 2026-05-05 | $5.03 | $24.82 | 4,671,400 | — | — |
| 2026-05-04 | $4.97 | $24.53 | 5,638,800 | — | — |
| 2026-05-01 | $5.05 | $24.92 | 8,453,600 | — | — |
| 2026-04-30 | $4.94 | $24.38 | 11,098,700 | — | — |
| 2026-04-29 | $5.13 | $25.32 | 5,031,700 | — | — |
| 2026-04-28 | $5.17 | $25.51 | 3,713,500 | — | — |
| 2026-04-27 | $5.13 | $25.32 | 3,770,800 | — | — |
| 2026-04-24 | $5.14 | $25.37 | 4,309,600 | — | — |
| 2026-04-23 | $5.21 | $25.71 | 4,379,100 | — | — |
| 2026-04-22 | $5.17 | $25.51 | 4,361,300 | — | — |
| 2026-04-21 | $5.20 | $25.66 | 4,580,800 | — | — |
| 2026-04-20 | $5.26 | $25.96 | 3,565,500 | — | — |
| 2026-04-17 | $5.23 | $25.81 | 5,324,200 | — | — |
| 2026-04-16 | $5.20 | $25.66 | 6,273,800 | — | — |
| 2026-04-15 | $5.00 | $24.68 | 4,038,400 | — | — |
| 2026-04-14 | $5.01 | $24.72 | 3,465,800 | — | — |
| 2026-04-13 | $4.94 | $24.38 | 4,666,600 | — | — |
| 2026-04-10 | $4.94 | $24.38 | 3,742,000 | — | — |
| 2026-04-09 | $4.83 | $23.84 | 6,022,900 | — | — |
| 2026-04-08 | $4.75 | $23.44 | 6,224,200 | — | — |
| 2026-04-07 | $4.67 | $23.05 | 5,723,300 | — | — |
| 2026-04-06 | $4.60 | $22.70 | 4,783,500 | — | — |
| 2026-04-02 | $4.63 | $22.85 | 3,939,100 | — | — |
| 2026-04-01 | $4.64 | $22.90 | 5,161,500 | — | — |
| 2026-03-31 | $4.63 | $22.85 | 6,230,800 | — | — |
| 2026-03-30 | $4.56 | $22.50 | 5,126,200 | — | — |
| 2026-03-27 | $4.53 | $22.36 | 4,727,400 | — | — |
| 2026-03-26 | $4.67 | $23.05 | 3,491,800 | — | — |
| 2026-03-25 | $4.65 | $22.95 | 5,698,900 | — | — |
| 2026-03-24 | $4.59 | $22.65 | 6,716,600 | — | — |
| 2026-03-23 | $4.56 | $22.50 | 6,037,200 | — | — |
| 2026-03-20 | $4.56 | $22.50 | 11,451,900 | — | — |
| 2026-03-19 | $4.71 | $23.24 | 8,436,900 | — | — |
| 2026-03-18 | $4.80 | $23.69 | 4,202,200 | — | — |
| 2026-03-17 | $4.83 | $23.84 | 4,737,500 | — | — |
| 2026-03-16 | $4.78 | $23.59 | 5,652,200 | — | — |
| 2026-03-13 | $4.79 | $23.64 | 10,031,700 | — | — |
| 2026-03-12 | $5.01 | $24.72 | 15,388,100 | — | — |
| 2026-03-11 | $4.93 | $23.89 | 15,694,500 | — | — |
| 2026-03-10 | $5.36 | $25.97 | 6,805,900 | — | — |
| 2026-03-09 | $5.51 | $26.70 | 4,551,700 | — | — |
| 2026-03-06 | $5.47 | $26.50 | 4,633,800 | — | — |
| 2026-03-05 | $5.50 | $26.65 | 4,127,200 | — | — |
| 2026-03-04 | $5.50 | $26.65 | 3,720,800 | — | — |
| 2026-03-03 | $5.55 | $26.89 | 6,485,000 | — | — |
| 2026-03-02 | $5.65 | $27.37 | 5,953,800 | — | — |
| 2026-02-27 | $5.76 | $27.91 | 8,654,800 | — | — |
| 2026-02-26 | $5.81 | $28.15 | 4,303,800 | — | — |
| 2026-02-25 | $5.76 | $27.91 | 5,161,500 | — | — |
| 2026-02-24 | $5.70 | $27.62 | 6,222,000 | — | — |
| 2026-02-23 | $5.78 | $28.00 | 6,526,400 | — | — |
| 2026-02-20 | $5.66 | $27.42 | 9,276,000 | — | — |
| 2026-02-19 | $6.02 | $29.17 | 24,042,500 | — | — |
| 2026-02-18 | $5.37 | $26.02 | 5,930,200 | — | — |
| 2026-02-17 | $5.43 | $26.31 | 4,526,800 | — | — |
| 2026-02-13 | $5.44 | $26.36 | 4,674,400 | — | — |
| 2026-02-12 | $5.56 | $26.94 | 4,965,800 | — | — |
| 2026-02-11 | $5.70 | $27.62 | 8,106,400 | — | — |
| 2026-02-10 | $5.62 | $27.23 | 6,471,600 | — | — |
| 2026-02-09 | $5.46 | $26.45 | 4,109,600 | — | — |
| 2026-02-06 | $5.36 | $25.97 | 4,736,100 | — | — |
| 2026-02-05 | $5.28 | $25.58 | 5,597,700 | — | — |
| 2026-02-04 | $5.24 | $25.39 | 6,722,100 | — | — |
| 2026-02-03 | $5.20 | $25.19 | 6,737,700 | — | — |
| 2026-02-02 | $5.14 | $24.90 | 5,200,100 | — | — |
| 2026-01-30 | $5.02 | $24.32 | 8,025,300 | — | — |
| 2026-01-29 | $5.05 | $24.47 | 7,066,100 | — | — |
| 2026-01-28 | $5.00 | $24.22 | 6,541,100 | — | — |
| 2026-01-27 | $5.11 | $24.76 | 4,377,300 | — | — |
| 2026-01-26 | $5.06 | $24.52 | 6,466,300 | — | — |
| 2026-01-23 | $5.11 | $24.76 | 5,470,000 | — | — |
| 2026-01-22 | $5.09 | $24.66 | 5,373,000 | — | — |
| 2026-01-21 | $5.20 | $25.19 | 5,394,900 | — | — |
| 2026-01-20 | $5.14 | $24.90 | 8,411,400 | — | — |
| 2026-01-16 | $5.20 | $25.19 | 5,448,600 | — | — |
| 2026-01-15 | $5.16 | $25.00 | 6,473,100 | — | — |
| 2026-01-14 | $5.14 | $24.90 | 10,534,400 | — | — |
| 2026-01-13 | $5.33 | $25.82 | 12,482,700 | — | — |
| 2026-01-12 | $5.36 | $25.97 | 5,294,100 | — | — |
| 2026-01-09 | $5.42 | $26.26 | 4,020,100 | — | — |
| 2026-01-08 | $5.44 | $26.36 | 6,223,100 | — | — |
| 2026-01-07 | $5.38 | $26.07 | 7,405,300 | — | — |
| 2026-01-06 | $5.30 | $25.68 | 7,101,200 | — | — |
| 2026-01-05 | $5.09 | $24.66 | 5,853,300 | — | — |
| 2026-01-02 | $5.08 | $24.61 | 6,185,900 | — | — |