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
- 1996-11-22 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $4.69 | 29,555 |
| 2026-09-03 | — | — | — | $4.94 | 30,144 |
| 2026-09-02 | — | — | — | $4.63 | 38,005 |
| 2026-09-01 | — | — | — | $4.67 | 56,193 |
| 2026-08-31 | — | — | — | $4.71 | 60,964 |
| 2026-08-28 | — | — | — | $4.84 | 27,072 |
| 2026-08-27 | $4.79 | $9.51 | 356,100 | $4.78 | 28,254 |
| 2026-08-26 | $4.84 | $9.61 | 407,000 | $4.90 | 26,025 |
| 2026-08-25 | $4.85 | $9.63 | 297,400 | $4.70 | 17,467 |
| 2026-08-24 | $4.77 | $9.47 | 431,400 | $4.79 | 23,019 |
| 2026-08-21 | $4.74 | $9.41 | 318,900 | $4.68 | 9,002 |
| 2026-08-20 | $4.65 | $9.23 | 546,000 | $4.79 | 20,899 |
| 2026-08-19 | $4.79 | $9.51 | 542,800 | $4.85 | 31,001 |
| 2026-08-18 | $4.70 | $9.33 | 601,200 | $4.68 | 39,262 |
| 2026-08-17 | $4.68 | $9.29 | 606,500 | $4.73 | 36,824 |
| 2026-08-14 | $4.80 | $9.53 | 493,900 | $4.87 | 37,555 |
| 2026-08-13 | $4.85 | $9.63 | 612,900 | $4.90 | 43,757 |
| 2026-08-12 | $4.85 | $9.63 | 655,400 | $4.84 | 52,158 |
| 2026-08-11 | $4.87 | $9.67 | 1,772,900 | $4.56 | 77,415 |
| 2026-08-10 | $5.15 | $10.23 | 1,128,100 | $5.37 | 70,180 |
| 2026-08-07 | $5.49 | $10.90 | 514,000 | $5.21 | 46,834 |
| 2026-08-06 | $5.19 | $10.30 | 833,000 | $5.25 | 52,084 |
| 2026-08-05 | $5.22 | $10.36 | 449,000 | $5.12 | 28,258 |
| 2026-08-04 | $5.33 | $10.58 | 619,100 | $5.16 | 43,865 |
| 2026-08-03 | $5.16 | $10.25 | 371,600 | $5.29 | 19,770 |
| 2026-07-31 | $5.19 | $10.30 | 282,100 | $5.20 | 17,410 |
| 2026-07-30 | $5.23 | $10.38 | 297,000 | $5.16 | 22,476 |
| 2026-07-29 | $5.29 | $10.50 | 443,100 | $5.27 | 54,230 |
| 2026-07-28 | $5.25 | $10.42 | 626,800 | $5.24 | 42,647 |
| 2026-07-27 | $5.14 | $10.21 | 452,600 | $5.14 | 37,188 |
| 2026-07-24 | $5.08 | $10.09 | 393,000 | $5.10 | 32,433 |
| 2026-07-23 | $5.08 | $10.09 | 540,600 | $5.13 | 39,223 |
| 2026-07-22 | $5.21 | $10.34 | 455,400 | $5.28 | 23,101 |
| 2026-07-21 | $5.26 | $10.44 | 484,300 | $5.33 | 31,230 |
| 2026-07-20 | $5.33 | $10.58 | 559,300 | $5.27 | 34,620 |
| 2026-07-17 | $5.24 | $10.40 | 456,900 | — | — |
| 2026-07-16 | $5.39 | $10.70 | 548,000 | — | — |
| 2026-07-15 | $5.17 | $10.27 | 633,900 | — | — |
| 2026-07-14 | $4.97 | $9.87 | 724,700 | — | — |
| 2026-07-13 | $5.27 | $10.46 | 946,500 | — | — |
| 2026-07-10 | $5.23 | $10.38 | 724,100 | — | — |
| 2026-07-09 | $5.13 | $10.19 | 456,300 | — | — |
| 2026-07-08 | $5.08 | $10.09 | 543,400 | — | — |
| 2026-07-07 | $5.17 | $10.27 | 683,500 | — | — |
| 2026-07-06 | $5.04 | $10.01 | 666,300 | — | — |
| 2026-07-02 | $5.01 | $9.95 | 813,900 | — | — |
| 2026-07-01 | $5.25 | $10.42 | 798,400 | — | — |
| 2026-06-30 | $5.28 | $10.48 | 726,400 | — | — |
| 2026-06-29 | $5.27 | $10.46 | 1,265,200 | — | — |
| 2026-06-26 | $5.28 | $10.48 | 2,214,400 | — | — |
| 2026-06-25 | $4.94 | $9.81 | 575,200 | — | — |
| 2026-06-24 | $5.11 | $10.15 | 563,000 | — | — |
| 2026-06-23 | $5.16 | $10.25 | 590,000 | — | — |
| 2026-06-22 | $5.00 | $9.93 | 601,400 | — | — |
| 2026-06-18 | $5.02 | $9.97 | 2,191,700 | — | — |
| 2026-06-17 | $4.98 | $9.89 | 1,032,400 | — | — |
| 2026-06-16 | $5.05 | $10.03 | 984,500 | — | — |
| 2026-06-15 | $5.15 | $10.23 | 761,600 | — | — |
| 2026-06-12 | $5.47 | $10.86 | 521,200 | — | — |
| 2026-06-11 | $5.44 | $10.80 | 641,600 | — | — |
| 2026-06-10 | $5.43 | $10.78 | 599,000 | — | — |
| 2026-06-09 | $5.44 | $10.80 | 513,500 | — | — |
| 2026-06-08 | $5.32 | $10.56 | 672,100 | — | — |
| 2026-06-05 | $5.37 | $10.66 | 454,300 | — | — |
| 2026-06-04 | $5.32 | $10.56 | 970,200 | — | — |
| 2026-06-03 | $5.28 | $10.48 | 921,000 | — | — |
| 2026-06-02 | $5.60 | $11.12 | 655,600 | — | — |
| 2026-06-01 | $5.63 | $11.18 | 829,600 | — | — |
| 2026-05-29 | $5.79 | $11.50 | 665,300 | — | — |
| 2026-05-28 | $6.00 | $11.79 | 492,000 | — | — |
| 2026-05-27 | $6.02 | $11.83 | 629,300 | — | — |
| 2026-05-26 | $5.89 | $11.58 | 770,100 | — | — |
| 2026-05-22 | $5.93 | $11.66 | 517,100 | — | — |
| 2026-05-21 | $5.91 | $11.62 | 822,300 | — | — |
| 2026-05-20 | $5.84 | $11.48 | 713,600 | — | — |
| 2026-05-19 | $5.70 | $11.20 | 794,200 | — | — |
| 2026-05-18 | $5.86 | $11.52 | 789,500 | — | — |
| 2026-05-15 | $6.12 | $12.03 | 688,500 | — | — |
| 2026-05-14 | $6.28 | $12.34 | 703,700 | — | — |
| 2026-05-13 | $6.28 | $12.34 | 876,500 | — | — |
| 2026-05-12 | $6.55 | $12.88 | 652,600 | — | — |
| 2026-05-11 | $6.63 | $13.03 | 954,900 | — | — |
| 2026-05-08 | $7.16 | $14.07 | 784,400 | — | — |
| 2026-05-07 | $7.02 | $13.80 | 639,700 | — | — |
| 2026-05-06 | $7.34 | $14.43 | 542,800 | — | — |
| 2026-05-05 | $7.33 | $14.41 | 509,900 | — | — |
| 2026-05-04 | $7.05 | $13.86 | 723,700 | — | — |
| 2026-05-01 | $7.19 | $14.13 | 420,600 | — | — |
| 2026-04-30 | $7.30 | $14.35 | 433,000 | — | — |
| 2026-04-29 | $7.14 | $14.03 | 506,600 | — | — |
| 2026-04-28 | $7.37 | $14.49 | 355,800 | — | — |
| 2026-04-27 | $7.48 | $14.70 | 338,700 | — | — |
| 2026-04-24 | $7.54 | $14.82 | 330,200 | — | — |
| 2026-04-23 | $7.46 | $14.66 | 380,200 | — | — |
| 2026-04-22 | $7.47 | $14.68 | 493,400 | — | — |
| 2026-04-21 | $7.47 | $14.68 | 406,600 | — | — |
| 2026-04-20 | $7.82 | $15.37 | 362,100 | — | — |
| 2026-04-17 | $7.90 | $15.53 | 434,100 | — | — |
| 2026-04-16 | $7.65 | $15.04 | 375,100 | — | — |
| 2026-04-15 | $7.79 | $15.31 | 317,900 | — | — |