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
- 2002-05-30 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 | — | — | — | $3.84 | 52,353 |
| 2026-09-03 | — | — | — | $3.87 | 97,498 |
| 2026-09-02 | — | — | — | $3.72 | 65,808 |
| 2026-09-01 | — | — | — | $3.89 | 77,812 |
| 2026-08-31 | — | — | — | $4.01 | 112,397 |
| 2026-08-28 | — | — | — | $3.95 | 64,777 |
| 2026-08-27 | $3.94 | $3.94 | 1,540,200 | $4.02 | 107,117 |
| 2026-08-26 | $4.01 | $4.01 | 1,368,400 | $3.99 | 51,092 |
| 2026-08-25 | $4.06 | $4.06 | 1,938,800 | $3.93 | 104,296 |
| 2026-08-24 | $3.90 | $3.90 | 2,660,500 | $4.10 | 77,762 |
| 2026-08-21 | $4.15 | $4.15 | 1,374,600 | $4.21 | 61,995 |
| 2026-08-20 | $4.17 | $4.17 | 2,162,900 | $4.22 | 88,715 |
| 2026-08-19 | $4.27 | $4.27 | 2,194,200 | $4.30 | 78,879 |
| 2026-08-18 | $4.26 | $4.26 | 1,532,100 | $4.25 | 65,098 |
| 2026-08-17 | $4.28 | $4.28 | 1,182,400 | $4.51 | 66,372 |
| 2026-08-14 | $4.35 | $4.35 | 1,557,000 | — | — |
| 2026-08-13 | $4.44 | $4.44 | 2,406,700 | — | — |
| 2026-08-12 | $4.23 | $4.23 | 2,939,800 | — | — |
| 2026-08-11 | $4.27 | $4.27 | 2,356,000 | — | — |
| 2026-08-10 | $4.44 | $4.44 | 3,004,100 | — | — |
| 2026-08-07 | $4.64 | $4.64 | 2,875,700 | — | — |
| 2026-08-06 | $4.50 | $4.50 | 4,313,700 | — | — |
| 2026-08-05 | $4.62 | $4.62 | 8,858,600 | — | — |
| 2026-08-04 | $5.56 | $5.56 | 3,497,100 | — | — |
| 2026-08-03 | $5.32 | $5.32 | 2,038,300 | — | — |
| 2026-07-31 | $5.05 | $5.05 | 1,759,500 | — | — |
| 2026-07-30 | $4.95 | $4.95 | 1,511,700 | — | — |
| 2026-07-29 | $5.03 | $5.03 | 2,009,800 | — | — |
| 2026-07-28 | $5.28 | $5.28 | 1,903,700 | — | — |
| 2026-07-27 | $5.37 | $5.37 | 1,584,000 | — | — |
| 2026-07-24 | $4.96 | $4.96 | 1,587,200 | — | — |
| 2026-07-23 | $4.94 | $4.94 | 2,379,400 | — | — |
| 2026-07-22 | $5.15 | $5.15 | 1,448,600 | — | — |
| 2026-07-21 | $5.20 | $5.20 | 2,027,000 | — | — |
| 2026-07-20 | $5.01 | $5.01 | 1,525,000 | — | — |
| 2026-07-17 | $5.03 | $5.03 | 1,924,100 | — | — |
| 2026-07-16 | $5.18 | $5.18 | 1,095,200 | — | — |
| 2026-07-15 | $5.35 | $5.35 | 1,603,900 | — | — |
| 2026-07-14 | $5.15 | $5.15 | 1,796,700 | — | — |
| 2026-07-13 | $5.02 | $5.02 | 2,612,400 | — | — |
| 2026-07-10 | $5.24 | $5.24 | 2,211,300 | — | — |
| 2026-07-09 | $5.49 | $5.49 | 3,074,200 | — | — |
| 2026-07-08 | $5.37 | $5.37 | 1,823,500 | — | — |
| 2026-07-07 | $5.57 | $5.57 | 1,549,700 | — | — |
| 2026-07-06 | $5.56 | $5.56 | 2,569,500 | — | — |
| 2026-07-02 | $5.83 | $5.83 | 3,722,700 | — | — |
| 2026-07-01 | $6.22 | $6.22 | 4,786,200 | — | — |
| 2026-06-30 | $5.79 | $5.79 | 2,942,900 | — | — |
| 2026-06-29 | $6.01 | $6.01 | 2,607,400 | — | — |
| 2026-06-26 | $6.29 | $6.29 | 4,292,400 | — | — |
| 2026-06-25 | $6.31 | $6.31 | 2,439,300 | — | — |
| 2026-06-24 | $6.70 | $6.70 | 3,730,900 | — | — |
| 2026-06-23 | $6.61 | $6.61 | 4,402,000 | — | — |
| 2026-06-22 | $5.83 | $5.83 | 2,644,400 | — | — |
| 2026-06-18 | $5.93 | $5.93 | 3,439,300 | — | — |
| 2026-06-17 | $5.66 | $5.66 | 5,183,200 | — | — |
| 2026-06-16 | $6.02 | $6.02 | 2,056,800 | — | — |
| 2026-06-15 | $6.10 | $6.10 | 3,482,800 | — | — |
| 2026-06-12 | $5.88 | $5.88 | 1,237,400 | — | — |
| 2026-06-11 | $5.96 | $5.96 | 1,935,000 | — | — |
| 2026-06-10 | $5.55 | $5.55 | 1,695,400 | — | — |
| 2026-06-09 | $5.82 | $5.82 | 4,386,600 | — | — |
| 2026-06-08 | $5.48 | $5.48 | 1,632,200 | — | — |
| 2026-06-05 | $5.84 | $5.84 | 2,044,500 | — | — |
| 2026-06-04 | $6.23 | $6.23 | 1,281,100 | — | — |
| 2026-06-03 | $6.19 | $6.19 | 1,732,900 | — | — |
| 2026-06-02 | $6.47 | $6.47 | 2,403,600 | — | — |
| 2026-06-01 | $6.31 | $6.31 | 3,926,400 | — | — |
| 2026-05-29 | $6.13 | $6.13 | 4,086,500 | — | — |
| 2026-05-28 | $6.42 | $6.42 | 1,893,000 | — | — |
| 2026-05-27 | $6.40 | $6.40 | 3,434,600 | — | — |
| 2026-05-26 | $5.98 | $5.98 | 2,505,500 | — | — |
| 2026-05-22 | $5.60 | $5.60 | 1,762,700 | — | — |
| 2026-05-21 | $5.73 | $5.73 | 3,197,200 | — | — |
| 2026-05-20 | $5.26 | $5.26 | 4,829,800 | — | — |
| 2026-05-19 | $4.58 | $4.58 | 2,005,500 | — | — |
| 2026-05-18 | $4.62 | $4.62 | 2,560,700 | — | — |
| 2026-05-15 | $4.57 | $4.57 | 1,878,800 | — | — |
| 2026-05-14 | $4.69 | $4.69 | 1,904,400 | — | — |
| 2026-05-13 | $4.73 | $4.73 | 1,820,900 | — | — |
| 2026-05-12 | $4.69 | $4.69 | 2,398,500 | — | — |
| 2026-05-11 | $4.90 | $4.90 | 2,361,100 | — | — |
| 2026-05-08 | $5.30 | $5.30 | 1,655,700 | — | — |
| 2026-05-07 | $5.36 | $5.36 | 1,990,500 | — | — |
| 2026-05-06 | $5.28 | $5.28 | 2,366,500 | — | — |
| 2026-05-05 | $4.98 | $4.98 | 2,810,500 | — | — |
| 2026-05-04 | $5.20 | $5.20 | 2,591,100 | — | — |
| 2026-05-01 | $5.44 | $5.44 | 5,877,400 | — | — |
| 2026-04-30 | $4.90 | $4.90 | 3,489,200 | — | — |
| 2026-04-29 | $4.82 | $4.82 | 6,585,300 | — | — |
| 2026-04-28 | $4.74 | $4.74 | 43,075,200 | — | — |
| 2026-04-27 | $5.34 | $5.34 | 13,622,500 | — | — |
| 2026-04-24 | $5.61 | $5.61 | 1,031,500 | — | — |
| 2026-04-23 | $5.52 | $5.52 | 1,461,000 | — | — |
| 2026-04-22 | $5.98 | $5.98 | 1,376,900 | — | — |
| 2026-04-21 | $5.90 | $5.90 | 1,500,900 | — | — |
| 2026-04-20 | $6.14 | $6.14 | 1,983,400 | — | — |
| 2026-04-17 | $5.74 | $5.74 | 3,003,100 | — | — |
| 2026-04-16 | $5.21 | $5.21 | 1,397,000 | — | — |
| 2026-04-15 | $5.28 | $5.28 | 3,119,100 | — | — |
| 2026-04-14 | $4.93 | $4.93 | 1,724,600 | — | — |
| 2026-04-13 | $4.63 | $4.63 | 1,462,900 | — | — |
| 2026-04-10 | $4.69 | $4.69 | 1,325,900 | — | — |
| 2026-04-09 | $4.78 | $4.78 | 2,073,800 | — | — |
| 2026-04-08 | $4.82 | $4.82 | 2,757,000 | — | — |
| 2026-04-07 | $4.35 | $4.35 | 2,148,100 | — | — |
| 2026-04-06 | $4.67 | $4.67 | 1,830,700 | — | — |
| 2026-04-02 | $4.62 | $4.62 | 2,003,500 | — | — |
| 2026-04-01 | $4.66 | $4.66 | 860,500 | — | — |
| 2026-03-31 | $4.64 | $4.64 | 1,100,000 | — | — |
| 2026-03-30 | $4.37 | $4.37 | 1,751,600 | — | — |
| 2026-03-27 | $4.37 | $4.37 | 2,055,300 | — | — |
| 2026-03-26 | $4.59 | $4.59 | 1,084,900 | — | — |
| 2026-03-25 | $4.80 | $4.80 | 1,040,000 | — | — |
| 2026-03-24 | $4.67 | $4.67 | 1,045,500 | — | — |
| 2026-03-23 | $4.80 | $4.80 | 1,699,500 | — | — |
| 2026-03-20 | $4.67 | $4.67 | 1,131,400 | — | — |
| 2026-03-19 | $4.78 | $4.78 | 1,468,700 | — | — |
| 2026-03-18 | $4.88 | $4.88 | 1,693,100 | — | — |
| 2026-03-17 | $4.95 | $4.95 | 932,800 | — | — |
| 2026-03-16 | $4.86 | $4.86 | 1,232,800 | — | — |
| 2026-03-13 | $4.90 | $4.90 | 1,904,300 | — | — |
| 2026-03-12 | $4.60 | $4.60 | 2,515,600 | — | — |
| 2026-03-11 | $4.87 | $4.87 | 1,807,400 | — | — |
| 2026-03-10 | $4.91 | $4.91 | 1,618,300 | — | — |
| 2026-03-09 | $5.09 | $5.09 | 1,830,600 | — | — |
| 2026-03-06 | $5.01 | $5.01 | 1,404,300 | — | — |
| 2026-03-05 | $5.21 | $5.21 | 1,449,500 | — | — |
| 2026-03-04 | $5.09 | $5.09 | 1,139,400 | — | — |
| 2026-03-03 | $5.06 | $5.06 | 2,152,600 | — | — |
| 2026-03-02 | $5.18 | $5.18 | 1,171,500 | — | — |
| 2026-02-27 | $5.33 | $5.33 | 1,714,100 | — | — |
| 2026-02-26 | $5.60 | $5.60 | 1,902,600 | — | — |
| 2026-02-25 | $5.72 | $5.72 | 2,814,500 | — | — |
| 2026-02-24 | $5.50 | $5.50 | 4,297,100 | — | — |
| 2026-02-23 | $5.07 | $5.07 | 1,875,600 | — | — |
| 2026-02-20 | $5.23 | $5.23 | 2,239,700 | — | — |
| 2026-02-19 | $5.16 | $5.16 | 1,172,100 | — | — |
| 2026-02-18 | $5.04 | $5.04 | 1,548,300 | — | — |
| 2026-02-17 | $4.99 | $4.99 | 1,208,900 | — | — |
| 2026-02-13 | $4.99 | $4.99 | 1,529,000 | — | — |
| 2026-02-12 | $4.87 | $4.87 | 2,308,300 | — | — |
| 2026-02-11 | $5.22 | $5.22 | 1,677,400 | — | — |
| 2026-02-10 | $5.39 | $5.39 | 2,550,200 | — | — |
| 2026-02-09 | $5.52 | $5.52 | 1,689,000 | — | — |
| 2026-02-06 | $5.47 | $5.47 | 1,854,200 | — | — |
| 2026-02-05 | $5.16 | $5.16 | 1,990,100 | — | — |
| 2026-02-04 | $5.62 | $5.62 | 2,005,400 | — | — |
| 2026-02-03 | $5.98 | $5.98 | 2,171,200 | — | — |
| 2026-02-02 | $6.13 | $6.13 | 1,898,300 | — | — |
| 2026-01-30 | $5.91 | $5.91 | 1,892,700 | — | — |
| 2026-01-29 | $6.29 | $6.29 | 1,246,100 | — | — |
| 2026-01-28 | $6.52 | $6.52 | 1,668,700 | — | — |
| 2026-01-27 | $6.64 | $6.64 | 1,343,300 | — | — |
| 2026-01-26 | $6.81 | $6.81 | 1,218,400 | — | — |
| 2026-01-23 | $6.87 | $6.87 | 1,862,400 | — | — |
| 2026-01-22 | $7.42 | $7.42 | 2,874,200 | — | — |
| 2026-01-21 | $7.03 | $7.03 | 1,310,600 | — | — |
| 2026-01-20 | $6.97 | $6.97 | 1,771,000 | — | — |
| 2026-01-16 | $7.26 | $7.26 | 1,513,500 | — | — |
| 2026-01-15 | $7.20 | $7.20 | 1,935,800 | — | — |
| 2026-01-14 | $6.82 | $6.82 | 1,506,600 | — | — |
| 2026-01-13 | $6.67 | $6.67 | 2,100,300 | — | — |
| 2026-01-12 | $6.60 | $6.60 | 1,568,000 | — | — |
| 2026-01-09 | $6.85 | $6.85 | 2,260,800 | — | — |
| 2026-01-08 | $6.70 | $6.70 | 4,068,900 | — | — |
| 2026-01-07 | $5.97 | $5.97 | 1,777,500 | — | — |
| 2026-01-06 | $6.28 | $6.28 | 2,384,900 | — | — |
| 2026-01-05 | $6.25 | $6.25 | 3,205,900 | — | — |
| 2026-01-02 | $5.91 | $5.91 | 2,154,200 | — | — |