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
- 2007-05-01 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 | — | — | — | $4.92 | 8,606 |
| 2026-09-03 | — | — | — | $5.11 | 8,071 |
| 2026-09-02 | — | — | — | $4.96 | 11,530 |
| 2026-09-01 | — | — | — | $5.01 | 13,454 |
| 2026-08-31 | — | — | — | $5.00 | 16,681 |
| 2026-08-28 | — | — | — | $5.07 | 5,061 |
| 2026-08-27 | $5.10 | $5.47 | 276,300 | $5.37 | 11,865 |
| 2026-08-26 | $5.34 | $5.73 | 400,500 | $5.28 | 30,597 |
| 2026-08-25 | $5.21 | $5.59 | 641,500 | $4.80 | 17,931 |
| 2026-08-24 | $4.82 | $5.17 | 90,700 | $4.84 | 3,428 |
| 2026-08-21 | $4.81 | $5.16 | 126,100 | $4.79 | 3,575 |
| 2026-08-20 | $4.79 | $5.14 | 177,200 | $4.81 | 4,793 |
| 2026-08-19 | $4.79 | $5.14 | 363,200 | $4.79 | 10,073 |
| 2026-08-18 | $4.78 | $5.13 | 300,900 | $4.56 | 16,155 |
| 2026-08-17 | $4.57 | $4.90 | 223,900 | $4.47 | 8,713 |
| 2026-08-14 | $4.48 | $4.81 | 156,800 | $4.34 | 10,990 |
| 2026-08-13 | $4.38 | $4.70 | 152,000 | $4.32 | 10,144 |
| 2026-08-12 | $4.27 | $4.58 | 162,900 | $4.27 | 10,431 |
| 2026-08-11 | $4.25 | $4.56 | 164,100 | $4.24 | 13,684 |
| 2026-08-10 | $4.20 | $4.51 | 167,500 | $4.37 | 7,731 |
| 2026-08-07 | $4.30 | $4.61 | 110,500 | $4.31 | 4,933 |
| 2026-08-06 | $4.30 | $4.61 | 187,600 | $4.27 | 9,789 |
| 2026-08-05 | $4.32 | $4.63 | 162,400 | $4.47 | 10,547 |
| 2026-08-04 | $4.46 | $4.78 | 242,800 | $4.34 | 8,343 |
| 2026-08-03 | $4.39 | $4.71 | 282,500 | $4.15 | 13,058 |
| 2026-07-31 | $4.07 | $4.37 | 208,600 | $4.03 | 16,430 |
| 2026-07-30 | $4.12 | $4.42 | 150,200 | $4.07 | 7,702 |
| 2026-07-29 | $3.97 | $4.26 | 130,700 | $4.19 | 6,382 |
| 2026-07-28 | $4.17 | $4.47 | 112,700 | $4.18 | 3,214 |
| 2026-07-27 | $4.16 | $4.46 | 73,100 | $4.12 | 3,365 |
| 2026-07-24 | $4.03 | $4.32 | 134,500 | $4.13 | 7,447 |
| 2026-07-23 | $4.16 | $4.46 | 152,300 | $4.00 | 16,275 |
| 2026-07-22 | $4.02 | $4.31 | 161,600 | $4.08 | 8,861 |
| 2026-07-21 | $4.02 | $4.31 | 263,600 | $4.15 | 13,350 |
| 2026-07-20 | $4.10 | $4.40 | 92,000 | $4.08 | 2,047 |
| 2026-07-17 | $4.03 | $4.32 | 184,300 | — | — |
| 2026-07-16 | $4.05 | $4.34 | 144,500 | — | — |
| 2026-07-15 | $4.06 | $4.36 | 155,300 | — | — |
| 2026-07-14 | $4.00 | $4.29 | 140,200 | — | — |
| 2026-07-13 | $3.96 | $4.25 | 226,500 | — | — |
| 2026-07-10 | $4.04 | $4.33 | 226,900 | — | — |
| 2026-07-09 | $4.18 | $4.48 | 311,500 | — | — |
| 2026-07-08 | $4.29 | $4.60 | 200,700 | — | — |
| 2026-07-07 | $4.30 | $4.61 | 235,400 | — | — |
| 2026-07-06 | $4.57 | $4.90 | 281,100 | — | — |
| 2026-07-02 | $4.60 | $4.93 | 360,800 | — | — |
| 2026-07-01 | $4.61 | $4.95 | 1,022,000 | — | — |
| 2026-06-30 | $4.81 | $5.16 | 371,200 | — | — |
| 2026-06-29 | $4.64 | $4.98 | 371,000 | — | — |
| 2026-06-26 | $4.67 | $5.01 | 4,231,400 | — | — |
| 2026-06-25 | $5.00 | $5.36 | 1,198,700 | — | — |
| 2026-06-24 | $4.30 | $4.61 | 207,900 | — | — |
| 2026-06-23 | $4.17 | $4.47 | 366,100 | — | — |
| 2026-06-22 | $4.01 | $4.30 | 191,600 | — | — |
| 2026-06-18 | $3.88 | $4.16 | 149,700 | — | — |
| 2026-06-17 | $3.79 | $4.07 | 237,800 | — | — |
| 2026-06-16 | $3.77 | $4.04 | 122,300 | — | — |
| 2026-06-15 | $3.84 | $4.12 | 136,000 | — | — |
| 2026-06-12 | $3.87 | $4.15 | 112,800 | — | — |
| 2026-06-11 | $3.80 | $4.08 | 159,100 | — | — |
| 2026-06-10 | $3.70 | $3.97 | 173,700 | — | — |
| 2026-06-09 | $3.65 | $3.92 | 217,200 | — | — |
| 2026-06-08 | $3.64 | $3.90 | 135,000 | — | — |
| 2026-06-05 | $3.71 | $3.98 | 99,700 | — | — |
| 2026-06-04 | $3.81 | $4.09 | 167,000 | — | — |
| 2026-06-03 | $3.65 | $3.92 | 363,500 | — | — |
| 2026-06-02 | $3.60 | $3.86 | 395,200 | — | — |
| 2026-06-01 | $3.89 | $4.17 | 176,800 | — | — |
| 2026-05-29 | $3.97 | $4.26 | 122,000 | — | — |
| 2026-05-28 | $3.96 | $4.25 | 326,500 | — | — |
| 2026-05-27 | $3.98 | $4.27 | 133,800 | — | — |
| 2026-05-26 | $4.04 | $4.33 | 312,900 | — | — |
| 2026-05-22 | $3.99 | $4.28 | 155,600 | — | — |
| 2026-05-21 | $4.38 | $4.70 | 82,300 | — | — |
| 2026-05-20 | $4.28 | $4.59 | 149,300 | — | — |
| 2026-05-19 | $4.33 | $4.64 | 285,700 | — | — |
| 2026-05-18 | $4.29 | $4.60 | 380,500 | — | — |
| 2026-05-15 | $4.64 | $4.98 | 175,400 | — | — |
| 2026-05-14 | $4.73 | $5.07 | 118,000 | — | — |
| 2026-05-13 | $4.56 | $4.89 | 183,600 | — | — |
| 2026-05-12 | $4.45 | $4.77 | 156,200 | — | — |
| 2026-05-11 | $4.62 | $4.96 | 607,100 | — | — |
| 2026-05-08 | $4.09 | $4.39 | 258,400 | — | — |
| 2026-05-07 | $3.91 | $4.19 | 103,200 | — | — |
| 2026-05-06 | $3.92 | $4.20 | 136,200 | — | — |
| 2026-05-05 | $3.98 | $4.27 | 137,600 | — | — |
| 2026-05-04 | $3.93 | $4.22 | 100,200 | — | — |
| 2026-05-01 | $3.98 | $4.27 | 108,000 | — | — |
| 2026-04-30 | $3.88 | $4.16 | 112,700 | — | — |
| 2026-04-29 | $3.84 | $4.12 | 165,700 | — | — |
| 2026-04-28 | $4.03 | $4.32 | 227,800 | — | — |
| 2026-04-27 | $4.11 | $4.41 | 428,100 | — | — |
| 2026-04-24 | $3.85 | $4.13 | 60,000 | — | — |
| 2026-04-23 | $3.84 | $4.12 | 95,000 | — | — |
| 2026-04-22 | $3.90 | $4.18 | 98,100 | — | — |
| 2026-04-21 | $3.85 | $4.13 | 138,000 | — | — |
| 2026-04-20 | $3.83 | $4.11 | 155,300 | — | — |
| 2026-04-17 | $3.88 | $4.16 | 87,700 | — | — |
| 2026-04-16 | $3.86 | $4.14 | 88,700 | — | — |
| 2026-04-15 | $3.82 | $4.10 | 103,900 | — | — |
| 2026-04-14 | $3.80 | $4.08 | 180,500 | — | — |
| 2026-04-13 | $3.79 | $4.07 | 165,800 | — | — |
| 2026-04-10 | $3.53 | $3.79 | 55,700 | — | — |
| 2026-04-09 | $3.52 | $3.78 | 85,700 | — | — |
| 2026-04-08 | $3.48 | $3.73 | 82,700 | — | — |
| 2026-04-07 | $3.52 | $3.78 | 90,800 | — | — |
| 2026-04-06 | $3.44 | $3.69 | 61,500 | — | — |
| 2026-04-02 | $3.42 | $3.67 | 42,900 | — | — |
| 2026-04-01 | $3.39 | $3.64 | 108,800 | — | — |
| 2026-03-31 | $3.40 | $3.65 | 64,200 | — | — |
| 2026-03-30 | $3.28 | $3.52 | 86,800 | — | — |
| 2026-03-27 | $3.31 | $3.55 | 102,400 | — | — |
| 2026-03-26 | $3.32 | $3.56 | 108,000 | — | — |
| 2026-03-25 | $3.50 | $3.75 | 83,400 | — | — |
| 2026-03-24 | $3.42 | $3.67 | 174,700 | — | — |
| 2026-03-23 | $3.55 | $3.81 | 106,500 | — | — |
| 2026-03-20 | $3.49 | $3.74 | 81,400 | — | — |
| 2026-03-19 | $3.61 | $3.87 | 90,800 | — | — |
| 2026-03-18 | $3.57 | $3.83 | 65,700 | — | — |
| 2026-03-17 | $3.61 | $3.87 | 127,600 | — | — |
| 2026-03-16 | $3.50 | $3.75 | 163,300 | — | — |
| 2026-03-13 | $3.43 | $3.68 | 221,800 | — | — |
| 2026-03-12 | $3.38 | $3.63 | 83,200 | — | — |
| 2026-03-11 | $3.40 | $3.65 | 108,000 | — | — |
| 2026-03-10 | $3.33 | $3.57 | 160,900 | — | — |
| 2026-03-09 | $3.26 | $3.50 | 115,100 | — | — |
| 2026-03-06 | $3.29 | $3.53 | 123,600 | — | — |
| 2026-03-05 | $3.41 | $3.66 | 104,000 | — | — |
| 2026-03-04 | $3.62 | $3.88 | 164,500 | — | — |
| 2026-03-03 | $3.38 | $3.63 | 117,000 | — | — |
| 2026-03-02 | $3.34 | $3.58 | 317,400 | — | — |
| 2026-02-27 | $3.42 | $3.67 | 108,800 | — | — |
| 2026-02-26 | $3.43 | $3.68 | 179,100 | — | — |
| 2026-02-25 | $3.73 | $4.00 | 463,500 | — | — |
| 2026-02-24 | $3.46 | $3.71 | 144,400 | — | — |
| 2026-02-23 | $3.31 | $3.55 | 368,400 | — | — |
| 2026-02-20 | $3.22 | $3.45 | 102,000 | — | — |
| 2026-02-19 | $3.17 | $3.40 | 201,900 | — | — |
| 2026-02-18 | $3.30 | $3.54 | 155,800 | — | — |
| 2026-02-17 | $3.20 | $3.43 | 111,900 | — | — |
| 2026-02-13 | $3.25 | $3.49 | 62,900 | — | — |
| 2026-02-12 | $3.17 | $3.40 | 114,400 | — | — |
| 2026-02-11 | $3.25 | $3.49 | 98,700 | — | — |
| 2026-02-10 | $3.38 | $3.63 | 157,500 | — | — |
| 2026-02-09 | $3.43 | $3.68 | 164,200 | — | — |
| 2026-02-06 | $3.41 | $3.66 | 167,100 | — | — |
| 2026-02-05 | $3.24 | $3.48 | 210,600 | — | — |
| 2026-02-04 | $3.42 | $3.67 | 205,900 | — | — |
| 2026-02-03 | $3.41 | $3.66 | 115,200 | — | — |
| 2026-02-02 | $3.40 | $3.65 | 150,300 | — | — |
| 2026-01-30 | $3.37 | $3.61 | 140,400 | — | — |
| 2026-01-29 | $3.42 | $3.67 | 133,700 | — | — |
| 2026-01-28 | $3.47 | $3.72 | 177,600 | — | — |
| 2026-01-27 | $3.48 | $3.73 | 211,500 | — | — |
| 2026-01-26 | $3.59 | $3.85 | 436,200 | — | — |
| 2026-01-23 | $3.39 | $3.64 | 217,800 | — | — |
| 2026-01-22 | $3.32 | $3.56 | 280,700 | — | — |
| 2026-01-21 | $3.44 | $3.69 | 237,600 | — | — |
| 2026-01-20 | $3.52 | $3.78 | 336,100 | — | — |
| 2026-01-16 | $3.68 | $3.95 | 320,900 | — | — |
| 2026-01-15 | $3.69 | $3.69 | 527,900 | — | — |
| 2026-01-14 | $3.64 | $3.64 | 1,534,300 | — | — |
| 2026-01-13 | $3.39 | $3.39 | 532,600 | — | — |
| 2026-01-12 | $3.43 | $3.43 | 179,000 | — | — |
| 2026-01-09 | $3.43 | $3.43 | 241,900 | — | — |
| 2026-01-08 | $3.48 | $3.48 | 330,000 | — | — |
| 2026-01-07 | $3.27 | $3.27 | 376,800 | — | — |
| 2026-01-06 | $3.07 | $3.07 | 132,100 | — | — |
| 2026-01-05 | $2.96 | $2.96 | 65,600 | — | — |
| 2026-01-02 | $2.91 | $2.91 | 83,600 | — | — |