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
- 1992-01-16 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 | — | — | — | $4.45 | 302 |
| 2026-09-03 | — | — | — | $4.43 | 500 |
| 2026-09-02 | — | — | — | $4.31 | 276 |
| 2026-09-01 | — | — | — | $4.30 | 283 |
| 2026-08-31 | — | — | — | $4.35 | 30 |
| 2026-08-28 | — | — | — | $4.49 | 173 |
| 2026-08-27 | $4.43 | $4.43 | 21,000 | $4.46 | 104 |
| 2026-08-26 | $4.35 | $4.35 | 6,000 | $4.49 | 150 |
| 2026-08-25 | $4.41 | $4.41 | 17,700 | $4.49 | 302 |
| 2026-08-24 | $4.44 | $4.44 | 41,300 | $4.46 | 297 |
| 2026-08-21 | $4.56 | $4.56 | 95,200 | $4.53 | 3,024 |
| 2026-08-20 | $4.43 | $4.43 | 28,600 | $4.46 | 2 |
| 2026-08-19 | $4.44 | $4.44 | 28,200 | $4.35 | 1,527 |
| 2026-08-18 | $4.34 | $4.34 | 102,100 | $4.21 | 1,589 |
| 2026-08-17 | $4.18 | $4.18 | 42,400 | $4.33 | 51 |
| 2026-08-14 | $4.39 | $4.39 | 82,600 | $4.24 | 2,008 |
| 2026-08-13 | $4.20 | $4.20 | 41,200 | $4.20 | 807 |
| 2026-08-12 | $4.15 | $4.15 | 32,700 | $4.22 | 186 |
| 2026-08-11 | $4.24 | $4.24 | 40,600 | $4.22 | 371 |
| 2026-08-10 | $4.24 | $4.24 | 70,100 | $4.26 | 1,255 |
| 2026-08-07 | $4.22 | $4.22 | 107,200 | $4.23 | 2,350 |
| 2026-08-06 | $4.24 | $4.24 | 62,200 | $4.33 | 712 |
| 2026-08-05 | $4.30 | $4.30 | 63,100 | $4.30 | 1,996 |
| 2026-08-04 | $4.21 | $4.21 | 52,500 | $4.21 | 553 |
| 2026-08-03 | $4.19 | $4.19 | 35,200 | $4.28 | 1,095 |
| 2026-07-31 | $4.24 | $4.24 | 29,500 | $4.17 | 298 |
| 2026-07-30 | $4.16 | $4.16 | 78,200 | $4.19 | 1,757 |
| 2026-07-29 | $4.15 | $4.15 | 50,900 | $4.44 | 726 |
| 2026-07-28 | $4.44 | $4.44 | 31,300 | $4.29 | 700 |
| 2026-07-27 | $4.26 | $4.26 | 12,200 | $4.29 | 100 |
| 2026-07-24 | $4.30 | $4.30 | 24,800 | $4.31 | 200 |
| 2026-07-23 | $4.30 | $4.30 | 26,300 | $4.52 | 624 |
| 2026-07-22 | $4.45 | $4.45 | 4,000 | $4.58 | 149 |
| 2026-07-21 | $4.55 | $4.55 | 16,400 | $4.41 | 201 |
| 2026-07-20 | $4.30 | $4.30 | 27,700 | $4.40 | 411 |
| 2026-07-17 | $4.34 | $4.34 | 23,900 | — | — |
| 2026-07-16 | $4.45 | $4.45 | 36,900 | — | — |
| 2026-07-15 | $4.72 | $4.72 | 40,300 | — | — |
| 2026-07-14 | $4.80 | $4.80 | 34,900 | — | — |
| 2026-07-13 | $4.80 | $4.80 | 20,100 | — | — |
| 2026-07-10 | $4.98 | $4.98 | 17,700 | — | — |
| 2026-07-09 | $4.95 | $4.95 | 23,300 | — | — |
| 2026-07-08 | $4.78 | $4.78 | 13,700 | — | — |
| 2026-07-07 | $4.86 | $4.86 | 54,900 | — | — |
| 2026-07-06 | $4.96 | $4.96 | 37,800 | — | — |
| 2026-07-02 | $5.06 | $5.06 | 30,500 | — | — |
| 2026-07-01 | $5.14 | $5.14 | 45,100 | — | — |
| 2026-06-30 | $5.10 | $5.10 | 30,100 | — | — |
| 2026-06-29 | $5.13 | $5.13 | 37,800 | — | — |
| 2026-06-26 | $5.29 | $5.29 | 78,200 | — | — |
| 2026-06-25 | $5.09 | $5.09 | 36,100 | — | — |
| 2026-06-24 | $5.14 | $5.14 | 37,800 | — | — |
| 2026-06-23 | $5.26 | $5.26 | 28,100 | — | — |
| 2026-06-22 | $5.41 | $5.41 | 34,100 | — | — |
| 2026-06-18 | $5.72 | $5.72 | 30,800 | — | — |
| 2026-06-17 | $5.79 | $5.79 | 18,800 | — | — |
| 2026-06-16 | $5.90 | $5.90 | 29,800 | — | — |
| 2026-06-15 | $5.96 | $5.96 | 22,100 | — | — |
| 2026-06-12 | $5.89 | $5.89 | 59,100 | — | — |
| 2026-06-11 | $5.77 | $5.77 | 30,500 | — | — |
| 2026-06-10 | $5.65 | $5.65 | 17,300 | — | — |
| 2026-06-09 | $5.68 | $5.68 | 19,800 | — | — |
| 2026-06-08 | $5.62 | $5.62 | 45,400 | — | — |
| 2026-06-05 | $5.80 | $5.80 | 67,200 | — | — |
| 2026-06-04 | $5.53 | $5.53 | 79,400 | — | — |
| 2026-06-03 | $5.50 | $5.50 | 19,200 | — | — |
| 2026-06-02 | $5.72 | $5.72 | 64,800 | — | — |
| 2026-06-01 | $5.50 | $5.50 | 112,900 | — | — |
| 2026-05-29 | $5.44 | $5.44 | 31,500 | — | — |
| 2026-05-28 | $5.49 | $5.49 | 128,000 | — | — |
| 2026-05-27 | $5.24 | $5.24 | 108,000 | — | — |
| 2026-05-26 | $4.97 | $4.97 | 102,800 | — | — |
| 2026-05-22 | $4.93 | $4.93 | 26,400 | — | — |
| 2026-05-21 | $4.94 | $4.94 | 30,000 | — | — |
| 2026-05-20 | $5.04 | $5.04 | 209,900 | — | — |
| 2026-05-19 | $5.02 | $5.02 | 61,400 | — | — |
| 2026-05-18 | $5.08 | $5.08 | 182,000 | — | — |
| 2026-05-15 | $4.77 | $4.77 | 124,900 | — | — |
| 2026-05-14 | $4.78 | $4.78 | 198,900 | — | — |
| 2026-05-13 | $4.60 | $4.60 | 54,300 | — | — |
| 2026-05-12 | $4.54 | $4.54 | 20,700 | — | — |
| 2026-05-11 | $4.49 | $4.49 | 19,300 | — | — |
| 2026-05-08 | $4.59 | $4.59 | 9,900 | — | — |
| 2026-05-07 | $4.75 | $4.75 | 40,900 | — | — |
| 2026-05-06 | $4.71 | $4.71 | 26,000 | — | — |
| 2026-05-05 | $4.60 | $4.60 | 68,600 | — | — |
| 2026-05-04 | $4.23 | $4.23 | 8,700 | — | — |
| 2026-05-01 | $4.26 | $4.26 | 6,400 | — | — |
| 2026-04-30 | $4.23 | $4.23 | 16,600 | — | — |
| 2026-04-29 | $4.29 | $4.29 | 10,700 | — | — |
| 2026-04-28 | $4.18 | $4.18 | 4,000 | — | — |
| 2026-04-27 | $4.19 | $4.19 | 9,600 | — | — |
| 2026-04-24 | $4.15 | $4.15 | 24,200 | — | — |
| 2026-04-23 | $4.20 | $4.20 | 4,200 | — | — |
| 2026-04-22 | $4.25 | $4.25 | 21,700 | — | — |
| 2026-04-21 | $4.33 | $4.33 | 48,000 | — | — |
| 2026-04-20 | $4.44 | $4.44 | 38,800 | — | — |
| 2026-04-17 | $4.34 | $4.34 | 57,300 | — | — |
| 2026-04-16 | $4.70 | $4.70 | 46,100 | — | — |
| 2026-04-15 | $4.48 | $4.48 | 53,300 | — | — |
| 2026-04-14 | $4.31 | $4.31 | 25,400 | — | — |
| 2026-04-13 | $4.43 | $4.43 | 127,600 | — | — |
| 2026-04-10 | $4.17 | $4.17 | 87,100 | — | — |
| 2026-04-09 | $3.99 | $3.99 | 12,800 | — | — |
| 2026-04-08 | $3.96 | $3.96 | 16,000 | — | — |
| 2026-04-07 | $3.90 | $3.90 | 27,600 | — | — |
| 2026-04-06 | $4.00 | $4.00 | 27,000 | — | — |
| 2026-04-02 | $4.27 | $4.27 | 31,000 | — | — |
| 2026-04-01 | $4.01 | $4.01 | 38,000 | — | — |
| 2026-03-31 | $4.39 | $4.39 | 8,200 | — | — |
| 2026-03-30 | $4.20 | $4.20 | 26,000 | — | — |
| 2026-03-27 | $4.19 | $4.19 | 151,300 | — | — |
| 2026-03-26 | $4.21 | $4.21 | 42,800 | — | — |
| 2026-03-25 | $4.49 | $4.49 | 2,800 | — | — |
| 2026-03-24 | $4.28 | $4.28 | 3,700 | — | — |
| 2026-03-23 | $4.38 | $4.38 | 3,700 | — | — |
| 2026-03-20 | $4.40 | $4.40 | 35,600 | — | — |
| 2026-03-19 | $4.11 | $4.11 | 11,100 | — | — |
| 2026-03-18 | $4.18 | $4.18 | 10,100 | — | — |
| 2026-03-17 | $4.15 | $4.15 | 30,700 | — | — |
| 2026-03-16 | $4.27 | $4.27 | 17,300 | — | — |
| 2026-03-13 | $4.29 | $4.29 | 8,400 | — | — |
| 2026-03-12 | $4.52 | $4.52 | 1,900 | — | — |
| 2026-03-11 | $4.41 | $4.41 | 10,500 | — | — |
| 2026-03-10 | $4.40 | $4.40 | 9,500 | — | — |
| 2026-03-09 | $4.34 | $4.34 | 20,000 | — | — |
| 2026-03-06 | $4.35 | $4.35 | 27,400 | — | — |
| 2026-03-05 | $4.45 | $4.45 | 7,300 | — | — |
| 2026-03-04 | $4.31 | $4.31 | 7,300 | — | — |
| 2026-03-03 | $4.43 | $4.43 | 4,100 | — | — |
| 2026-03-02 | $4.36 | $4.36 | 3,500 | — | — |
| 2026-02-27 | $4.28 | $4.28 | 11,800 | — | — |
| 2026-02-26 | $4.29 | $4.29 | 7,700 | — | — |
| 2026-02-25 | $4.32 | $4.32 | 5,700 | — | — |
| 2026-02-24 | $4.41 | $4.41 | 22,000 | — | — |
| 2026-02-23 | $4.35 | $4.35 | 15,200 | — | — |
| 2026-02-20 | $4.43 | $4.43 | 36,700 | — | — |
| 2026-02-19 | $4.49 | $4.49 | 99,400 | — | — |
| 2026-02-18 | $4.63 | $4.63 | 37,100 | — | — |
| 2026-02-17 | $4.66 | $4.66 | 28,200 | — | — |
| 2026-02-13 | $4.76 | $4.76 | 14,000 | — | — |
| 2026-02-12 | $5.05 | $5.05 | 9,600 | — | — |
| 2026-02-11 | $5.00 | $5.00 | 8,300 | — | — |
| 2026-02-10 | $5.16 | $5.16 | 16,500 | — | — |
| 2026-02-09 | $5.32 | $5.32 | 32,000 | — | — |
| 2026-02-06 | $5.64 | $5.64 | 69,200 | — | — |
| 2026-02-05 | $5.94 | $5.94 | 143,600 | — | — |
| 2026-02-04 | $5.65 | $5.65 | 74,000 | — | — |
| 2026-02-03 | $5.06 | $5.06 | 6,500 | — | — |
| 2026-02-02 | $5.19 | $5.19 | 29,200 | — | — |
| 2026-01-30 | $4.98 | $4.98 | 10,300 | — | — |
| 2026-01-29 | $5.03 | $5.03 | 3,800 | — | — |
| 2026-01-28 | $4.99 | $4.99 | 28,400 | — | — |
| 2026-01-27 | $5.18 | $5.18 | 54,000 | — | — |
| 2026-01-26 | $5.13 | $5.13 | 6,800 | — | — |
| 2026-01-23 | $5.07 | $5.07 | 21,600 | — | — |
| 2026-01-22 | $5.06 | $5.06 | 39,300 | — | — |
| 2026-01-21 | $5.02 | $5.02 | 117,800 | — | — |
| 2026-01-20 | $4.42 | $4.42 | 3,000 | — | — |
| 2026-01-16 | $4.40 | $4.40 | 2,100 | — | — |
| 2026-01-15 | $4.38 | $4.38 | 7,000 | — | — |
| 2026-01-14 | $4.35 | $4.35 | 4,500 | — | — |
| 2026-01-13 | $4.25 | $4.25 | 11,300 | — | — |
| 2026-01-12 | $4.18 | $4.18 | 9,900 | — | — |
| 2026-01-09 | $4.14 | $4.14 | 2,600 | — | — |
| 2026-01-08 | $4.21 | $4.21 | 27,300 | — | — |
| 2026-01-07 | $4.21 | $4.21 | 900 | — | — |
| 2026-01-06 | $4.21 | $4.21 | 4,600 | — | — |
| 2026-01-05 | $4.23 | $4.23 | 9,600 | — | — |
| 2026-01-02 | $4.25 | $4.25 | 4,900 | — | — |