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
- 2004-12-15 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 | — | — | — | $4.78 | 2,734 |
| 2026-09-03 | — | — | — | $4.81 | 679 |
| 2026-09-02 | — | — | — | $4.89 | 596 |
| 2026-09-01 | — | — | — | $4.29 | 5,594 |
| 2026-08-31 | — | — | — | $4.39 | 242 |
| 2026-08-28 | — | — | — | $4.78 | 1,347 |
| 2026-08-27 | $4.70 | $5.05 | 211,800 | $4.77 | 2,983 |
| 2026-08-26 | $4.85 | $5.21 | 321,700 | $4.50 | 1,686 |
| 2026-08-25 | $4.37 | $4.70 | 198,700 | $5.12 | 3,920 |
| 2026-08-24 | $5.57 | $5.99 | 1,011,700 | $6.13 | 8,022 |
| 2026-08-21 | $5.78 | $6.21 | 905,500 | $4.62 | 9,851 |
| 2026-08-20 | $4.36 | $4.69 | 251,900 | $4.29 | 1,981 |
| 2026-08-19 | $4.32 | $4.64 | 311,900 | $4.24 | 4,434 |
| 2026-08-18 | $4.32 | $4.64 | 123,400 | $4.61 | 387 |
| 2026-08-17 | $4.63 | $4.98 | 292,100 | $4.54 | 1,215 |
| 2026-08-14 | $4.58 | $4.92 | 243,300 | $4.24 | 632 |
| 2026-08-13 | $4.25 | $4.57 | 235,900 | $4.05 | 528 |
| 2026-08-12 | $4.00 | $4.30 | 317,300 | $3.74 | 1,400 |
| 2026-08-11 | $4.17 | $4.48 | 189,800 | $4.50 | 1,370 |
| 2026-08-10 | $4.53 | $4.87 | 233,300 | $4.54 | 2,611 |
| 2026-08-07 | $4.71 | $5.06 | 286,000 | $5.22 | 3,617 |
| 2026-08-06 | $5.01 | $5.38 | 222,300 | $4.95 | 4,594 |
| 2026-08-05 | $4.99 | $5.36 | 237,000 | $4.86 | 2,741 |
| 2026-08-04 | $4.75 | $5.10 | 259,800 | $4.61 | 1,343 |
| 2026-08-03 | $4.54 | $4.88 | 236,200 | $4.47 | 507 |
| 2026-07-31 | $4.46 | $4.79 | 97,100 | $4.37 | 514 |
| 2026-07-30 | $4.55 | $4.89 | 215,100 | $4.64 | 1,535 |
| 2026-07-29 | $4.36 | $4.69 | 172,700 | $4.46 | 5,792 |
| 2026-07-28 | $4.62 | $4.96 | 306,400 | $4.29 | 7,871 |
| 2026-07-27 | $4.54 | $4.88 | 1,171,600 | $4.25 | 2,979 |
| 2026-07-24 | $3.21 | $3.45 | 106,400 | $3.62 | 725 |
| 2026-07-23 | $3.71 | $3.99 | 151,900 | $3.97 | 250 |
| 2026-07-22 | $3.96 | $4.26 | 129,900 | $3.99 | 1,210 |
| 2026-07-21 | $3.98 | $4.28 | 127,700 | $4.38 | 344 |
| 2026-07-20 | $4.29 | $4.61 | 121,900 | $4.00 | 1,464 |
| 2026-07-17 | $3.89 | $4.18 | 83,700 | — | — |
| 2026-07-16 | $3.81 | $4.09 | 95,700 | — | — |
| 2026-07-15 | $3.84 | $4.13 | 57,900 | — | — |
| 2026-07-14 | $3.95 | $4.24 | 90,200 | — | — |
| 2026-07-13 | $4.04 | $4.34 | 65,400 | — | — |
| 2026-07-10 | $4.34 | $4.66 | 87,900 | — | — |
| 2026-07-09 | $4.64 | $4.99 | 65,900 | — | — |
| 2026-07-08 | $4.65 | $5.00 | 54,600 | — | — |
| 2026-07-07 | $4.91 | $5.28 | 46,400 | — | — |
| 2026-07-06 | $4.92 | $5.29 | 53,200 | — | — |
| 2026-07-02 | $5.08 | $5.46 | 30,700 | — | — |
| 2026-07-01 | $5.05 | $5.43 | 14,400 | — | — |
| 2026-06-30 | $4.90 | $5.27 | 40,700 | — | — |
| 2026-06-29 | $5.05 | $5.43 | 10,400 | — | — |
| 2026-06-26 | $5.10 | $5.48 | 12,500 | — | — |
| 2026-06-25 | $4.87 | $5.23 | 25,000 | — | — |
| 2026-06-24 | $4.95 | $5.32 | 25,400 | — | — |
| 2026-06-23 | $5.02 | $5.39 | 9,600 | — | — |
| 2026-06-22 | $5.06 | $5.44 | 14,400 | — | — |
| 2026-06-18 | $4.95 | $5.32 | 16,700 | — | — |
| 2026-06-17 | $4.94 | $5.31 | 34,800 | — | — |
| 2026-06-16 | $5.12 | $5.50 | 40,700 | — | — |
| 2026-06-15 | $5.44 | $5.85 | 62,100 | — | — |
| 2026-06-12 | $4.72 | $5.07 | 32,700 | — | — |
| 2026-06-11 | $4.58 | $4.92 | 15,800 | — | — |
| 2026-06-10 | $4.36 | $4.69 | 30,200 | — | — |
| 2026-06-09 | $4.35 | $4.67 | 40,400 | — | — |
| 2026-06-08 | $4.73 | $5.08 | 21,300 | — | — |
| 2026-06-05 | $4.69 | $5.04 | 43,900 | — | — |
| 2026-06-04 | $4.66 | $5.01 | 81,700 | — | — |
| 2026-06-03 | $4.41 | $4.74 | 27,800 | — | — |
| 2026-06-02 | $4.56 | $4.90 | 27,700 | — | — |
| 2026-06-01 | $4.85 | $5.21 | 33,500 | — | — |
| 2026-05-29 | $5.26 | $5.65 | 26,100 | — | — |
| 2026-05-28 | $5.39 | $5.79 | 31,600 | — | — |
| 2026-05-27 | $5.25 | $5.64 | 15,700 | — | — |
| 2026-05-26 | $5.27 | $5.66 | 29,700 | — | — |
| 2026-05-22 | $5.31 | $5.71 | 33,400 | — | — |
| 2026-05-21 | $5.39 | $5.79 | 12,700 | — | — |
| 2026-05-20 | $5.35 | $5.75 | 39,900 | — | — |
| 2026-05-19 | $5.33 | $5.73 | 40,700 | — | — |
| 2026-05-18 | $5.33 | $5.73 | 22,400 | — | — |
| 2026-05-15 | $5.66 | $6.08 | 22,100 | — | — |
| 2026-05-14 | $6.08 | $6.53 | 25,200 | — | — |
| 2026-05-13 | $6.24 | $6.71 | 22,200 | — | — |
| 2026-05-12 | $6.55 | $7.04 | 37,600 | — | — |
| 2026-05-11 | $6.51 | $7.00 | 96,000 | — | — |
| 2026-05-08 | $5.80 | $6.23 | 26,100 | — | — |
| 2026-05-07 | $5.66 | $6.08 | 30,800 | — | — |
| 2026-05-06 | $5.76 | $6.19 | 9,000 | — | — |
| 2026-05-05 | $5.70 | $6.12 | 43,000 | — | — |
| 2026-05-04 | $5.29 | $5.68 | 29,600 | — | — |
| 2026-05-01 | $5.59 | $6.01 | 9,900 | — | — |
| 2026-04-30 | $5.40 | $5.80 | 16,600 | — | — |
| 2026-04-29 | $5.23 | $5.62 | 96,000 | — | — |
| 2026-04-28 | $5.43 | $5.83 | 64,200 | — | — |
| 2026-04-27 | $5.34 | $5.74 | 17,900 | — | — |
| 2026-04-24 | $5.65 | $6.07 | 26,400 | — | — |
| 2026-04-23 | $5.50 | $5.91 | 33,100 | — | — |
| 2026-04-22 | $5.63 | $6.05 | 13,700 | — | — |
| 2026-04-21 | $5.79 | $6.22 | 20,000 | — | — |
| 2026-04-20 | $5.67 | $6.09 | 29,300 | — | — |
| 2026-04-17 | $5.41 | $5.81 | 37,800 | — | — |
| 2026-04-16 | $5.31 | $5.71 | 58,500 | — | — |
| 2026-04-15 | $5.40 | $5.80 | 61,800 | — | — |
| 2026-04-14 | $5.38 | $5.78 | 35,900 | — | — |
| 2026-04-13 | $5.23 | $5.62 | 42,000 | — | — |
| 2026-04-10 | $5.11 | $5.49 | 27,300 | — | — |
| 2026-04-09 | $5.20 | $5.59 | 46,100 | — | — |
| 2026-04-08 | $5.48 | $5.89 | 49,000 | — | — |
| 2026-04-07 | $5.53 | $5.94 | 107,700 | — | — |
| 2026-04-06 | $5.33 | $5.73 | 34,800 | — | — |
| 2026-04-02 | $5.41 | $5.81 | 16,700 | — | — |
| 2026-04-01 | $5.36 | $5.76 | 10,500 | — | — |
| 2026-03-31 | $5.48 | $5.89 | 41,800 | — | — |
| 2026-03-30 | $5.28 | $5.67 | 16,300 | — | — |
| 2026-03-27 | $5.30 | $5.70 | 7,800 | — | — |
| 2026-03-26 | $5.23 | $5.62 | 73,200 | — | — |
| 2026-03-25 | $5.85 | $6.29 | 35,700 | — | — |
| 2026-03-24 | $5.79 | $6.22 | 46,800 | — | — |
| 2026-03-23 | $5.82 | $6.25 | 45,600 | — | — |
| 2026-03-20 | $5.35 | $5.75 | 2,500 | — | — |
| 2026-03-19 | $5.54 | $5.95 | 3,500 | — | — |
| 2026-03-18 | $5.70 | $6.12 | 32,900 | — | — |
| 2026-03-17 | $6.11 | $6.57 | 13,100 | — | — |
| 2026-03-16 | $6.19 | $6.65 | 17,000 | — | — |
| 2026-03-13 | $5.85 | $6.29 | 14,600 | — | — |
| 2026-03-12 | $5.83 | $6.26 | 16,600 | — | — |
| 2026-03-11 | $6.20 | $6.66 | 29,200 | — | — |
| 2026-03-10 | $6.14 | $6.60 | 32,500 | — | — |
| 2026-03-09 | $6.35 | $6.82 | 30,300 | — | — |
| 2026-03-06 | $5.76 | $6.19 | 24,000 | — | — |
| 2026-03-05 | $6.21 | $6.67 | 21,000 | — | — |
| 2026-03-04 | $6.45 | $6.93 | 35,500 | — | — |
| 2026-03-03 | $5.83 | $6.26 | 20,900 | — | — |
| 2026-03-02 | $5.52 | $5.93 | 22,600 | — | — |
| 2026-02-27 | $5.63 | $6.05 | 1,000 | — | — |
| 2026-02-26 | $5.55 | $5.96 | 7,100 | — | — |
| 2026-02-25 | $5.82 | $6.25 | 13,800 | — | — |
| 2026-02-24 | $5.92 | $6.36 | 52,200 | — | — |
| 2026-02-23 | $5.04 | $5.42 | 30,700 | — | — |
| 2026-02-20 | $5.10 | $5.48 | 14,100 | — | — |
| 2026-02-19 | $5.29 | $5.68 | 28,000 | — | — |
| 2026-02-18 | $5.32 | $5.72 | 6,400 | — | — |
| 2026-02-17 | $5.50 | $5.91 | 19,500 | — | — |
| 2026-02-13 | $5.65 | $6.07 | 13,000 | — | — |
| 2026-02-12 | $5.65 | $6.07 | 14,600 | — | — |
| 2026-02-11 | $5.94 | $6.38 | 28,900 | — | — |
| 2026-02-10 | $5.90 | $6.34 | 14,900 | — | — |
| 2026-02-09 | $5.86 | $6.30 | 32,500 | — | — |
| 2026-02-06 | $5.84 | $6.28 | 22,400 | — | — |
| 2026-02-05 | $5.06 | $5.44 | 44,400 | — | — |
| 2026-02-04 | $5.99 | $6.44 | 38,400 | — | — |
| 2026-02-03 | $6.20 | $6.66 | 48,900 | — | — |
| 2026-02-02 | $6.20 | $6.66 | 46,100 | — | — |
| 2026-01-30 | $6.31 | $6.78 | 26,500 | — | — |
| 2026-01-29 | $6.38 | $6.86 | 34,400 | — | — |
| 2026-01-28 | $6.84 | $7.35 | 81,300 | — | — |
| 2026-01-27 | $6.87 | $7.38 | 80,100 | — | — |
| 2026-01-26 | $7.11 | $7.64 | 67,600 | — | — |
| 2026-01-23 | $7.45 | $8.01 | 72,900 | — | — |
| 2026-01-22 | $7.11 | $7.64 | 72,100 | — | — |
| 2026-01-21 | $6.92 | $7.44 | 62,100 | — | — |
| 2026-01-20 | $6.75 | $7.25 | 59,400 | — | — |
| 2026-01-16 | $6.83 | $7.34 | 28,100 | — | — |
| 2026-01-15 | $6.50 | $6.98 | 11,900 | — | — |
| 2026-01-14 | $6.73 | $7.23 | 17,300 | — | — |
| 2026-01-13 | $6.90 | $7.41 | 31,900 | — | — |
| 2026-01-12 | $6.88 | $7.39 | 17,100 | — | — |
| 2026-01-09 | $6.62 | $7.11 | 48,000 | — | — |
| 2026-01-08 | $6.46 | $6.94 | 34,100 | — | — |
| 2026-01-07 | $6.72 | $7.22 | 32,400 | — | — |
| 2026-01-06 | $6.67 | $7.17 | 33,400 | — | — |
| 2026-01-05 | $6.60 | $7.09 | 26,700 | — | — |
| 2026-01-02 | $6.23 | $6.69 | 12,600 | — | — |