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 — 2026
| 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 | — | — |
| 2026-04-14 | $7.74 | $15.21 | 357,800 | — | — |
| 2026-04-13 | $7.51 | $14.76 | 263,700 | — | — |
| 2026-04-10 | $7.52 | $14.78 | 467,100 | — | — |
| 2026-04-09 | $7.63 | $15.00 | 386,900 | — | — |
| 2026-04-08 | $7.57 | $14.88 | 314,900 | — | — |
| 2026-04-07 | $7.29 | $14.33 | 406,600 | — | — |
| 2026-04-06 | $7.52 | $14.78 | 403,400 | — | — |
| 2026-04-02 | $7.41 | $14.57 | 643,200 | — | — |
| 2026-04-01 | $7.36 | $14.47 | 391,100 | — | — |
| 2026-03-31 | $7.28 | $14.31 | 424,100 | — | — |
| 2026-03-30 | $7.16 | $14.07 | 388,600 | — | — |
| 2026-03-27 | $7.13 | $14.02 | 411,600 | — | — |
| 2026-03-26 | $7.26 | $14.27 | 337,800 | — | — |
| 2026-03-25 | $7.29 | $14.33 | 395,000 | — | — |
| 2026-03-24 | $7.16 | $14.07 | 498,500 | — | — |
| 2026-03-23 | $7.19 | $14.13 | 596,800 | — | — |
| 2026-03-20 | $7.12 | $14.00 | 1,653,200 | — | — |
| 2026-03-19 | $7.14 | $14.03 | 596,300 | — | — |
| 2026-03-18 | $7.18 | $14.11 | 612,700 | — | — |
| 2026-03-17 | $7.27 | $14.29 | 440,900 | — | — |
| 2026-03-16 | $7.21 | $14.17 | 406,500 | — | — |
| 2026-03-13 | $7.17 | $14.09 | 456,800 | — | — |
| 2026-03-12 | $7.11 | $13.98 | 418,700 | — | — |
| 2026-03-11 | $7.31 | $14.37 | 396,300 | — | — |
| 2026-03-10 | $7.37 | $14.49 | 529,900 | — | — |
| 2026-03-09 | $7.46 | $14.66 | 586,600 | — | — |
| 2026-03-06 | $7.63 | $15.00 | 505,000 | — | — |
| 2026-03-05 | $7.66 | $15.06 | 493,300 | — | — |
| 2026-03-04 | $7.62 | $14.98 | 837,100 | — | — |
| 2026-03-03 | $7.56 | $14.86 | 934,300 | — | — |
| 2026-03-02 | $8.08 | $15.88 | 767,900 | — | — |
| 2026-02-27 | $8.48 | $16.67 | 535,900 | — | — |
| 2026-02-26 | $8.63 | $16.85 | 407,400 | — | — |
| 2026-02-25 | $8.55 | $16.69 | 428,000 | — | — |
| 2026-02-24 | $8.49 | $16.57 | 395,700 | — | — |
| 2026-02-23 | $8.56 | $16.71 | 483,400 | — | — |
| 2026-02-20 | $8.71 | $17.00 | 676,100 | — | — |
| 2026-02-19 | $8.66 | $16.90 | 747,500 | — | — |
| 2026-02-18 | $8.50 | $16.59 | 661,400 | — | — |
| 2026-02-17 | $8.61 | $16.81 | 947,700 | — | — |
| 2026-02-13 | $8.36 | $16.32 | 1,768,300 | — | — |
| 2026-02-12 | $10.21 | $19.93 | 500,600 | — | — |
| 2026-02-11 | $10.17 | $19.85 | 353,600 | — | — |
| 2026-02-10 | $9.96 | $19.44 | 521,600 | — | — |
| 2026-02-09 | $9.90 | $19.32 | 411,200 | — | — |
| 2026-02-06 | $10.81 | $21.10 | 525,300 | — | — |
| 2026-02-05 | $10.47 | $20.44 | 548,700 | — | — |
| 2026-02-04 | $10.37 | $20.24 | 381,800 | — | — |
| 2026-02-03 | $10.32 | $20.14 | 441,600 | — | — |
| 2026-02-02 | $10.53 | $20.55 | 278,900 | — | — |
| 2026-01-30 | $10.61 | $20.71 | 435,500 | — | — |
| 2026-01-29 | $10.64 | $20.77 | 730,000 | — | — |
| 2026-01-28 | $10.10 | $19.72 | 637,800 | — | — |
| 2026-01-27 | $10.70 | $20.89 | 576,700 | — | — |
| 2026-01-26 | $11.01 | $21.49 | 705,400 | — | — |
| 2026-01-23 | $11.06 | $21.59 | 739,900 | — | — |
| 2026-01-22 | $11.03 | $21.53 | 543,200 | — | — |
| 2026-01-21 | $11.10 | $21.67 | 494,900 | — | — |
| 2026-01-20 | $11.06 | $21.59 | 455,200 | — | — |
| 2026-01-16 | $11.54 | $22.53 | 510,400 | — | — |
| 2026-01-15 | $11.34 | $22.14 | 428,700 | — | — |
| 2026-01-14 | $11.02 | $21.51 | 299,100 | — | — |
| 2026-01-13 | $10.63 | $20.75 | 405,500 | — | — |
| 2026-01-12 | $10.45 | $20.40 | 265,900 | — | — |
| 2026-01-09 | $10.33 | $20.16 | 226,400 | — | — |
| 2026-01-08 | $10.32 | $20.14 | 248,000 | — | — |
| 2026-01-07 | $10.08 | $19.68 | 310,600 | — | — |
| 2026-01-06 | $10.26 | $20.03 | 444,400 | — | — |
| 2026-01-05 | $9.69 | $18.91 | 620,200 | — | — |
| 2026-01-02 | $9.69 | $18.91 | 497,900 | — | — |