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
- 1993-10-25 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 | — | — | — | $5.27 | 993 |
| 2026-09-03 | — | — | — | $5.20 | 1,782 |
| 2026-09-02 | — | — | — | $5.17 | 257 |
| 2026-09-01 | — | — | — | $5.16 | 390 |
| 2026-08-31 | — | — | — | $5.20 | 939 |
| 2026-08-28 | — | — | — | $5.18 | 387 |
| 2026-08-27 | $5.18 | $10.54 | 44,200 | $5.27 | 1,123 |
| 2026-08-26 | $5.17 | $10.52 | 32,200 | $5.19 | 1,555 |
| 2026-08-25 | $5.17 | $10.52 | 25,100 | $5.20 | 928 |
| 2026-08-24 | $5.17 | $10.52 | 90,700 | $5.17 | 1,241 |
| 2026-08-21 | $5.14 | $10.46 | 181,900 | $5.11 | 9,651 |
| 2026-08-20 | $5.12 | $10.42 | 46,200 | $5.05 | 1,215 |
| 2026-08-19 | $5.09 | $10.36 | 72,700 | $5.12 | 3,306 |
| 2026-08-18 | $5.14 | $10.46 | 94,000 | $5.11 | 3,863 |
| 2026-08-17 | $5.14 | $10.46 | 93,800 | $5.24 | 3,935 |
| 2026-08-14 | $5.25 | $10.68 | 53,800 | $5.34 | 2,250 |
| 2026-08-13 | $5.31 | $10.81 | 90,400 | $5.27 | 4,135 |
| 2026-08-12 | $5.25 | $10.68 | 33,300 | $5.32 | 578 |
| 2026-08-11 | $5.30 | $10.79 | 38,500 | $5.31 | 1,114 |
| 2026-08-10 | $5.30 | $10.79 | 45,600 | $5.31 | 1,184 |
| 2026-08-07 | $5.36 | $10.91 | 24,000 | $5.41 | 1,811 |
| 2026-08-06 | $5.44 | $11.07 | 30,900 | $5.42 | 956 |
| 2026-08-05 | $5.40 | $10.99 | 38,500 | $5.38 | 342 |
| 2026-08-04 | $5.47 | $11.13 | 54,200 | $5.40 | 594 |
| 2026-08-03 | $5.39 | $10.97 | 43,900 | $5.36 | 969 |
| 2026-07-31 | $5.30 | $10.79 | 62,700 | $5.23 | 1,000 |
| 2026-07-30 | $5.29 | $10.77 | 62,600 | $5.23 | 2,330 |
| 2026-07-29 | $5.29 | $10.77 | 58,000 | $5.35 | 2,732 |
| 2026-07-28 | $5.37 | $10.93 | 61,300 | $5.32 | 1,912 |
| 2026-07-27 | $5.32 | $10.83 | 50,300 | $5.36 | 2,223 |
| 2026-07-24 | $5.28 | $10.74 | 43,800 | $5.29 | 625 |
| 2026-07-23 | $5.28 | $10.74 | 71,400 | $5.25 | 1,245 |
| 2026-07-22 | $5.29 | $10.77 | 81,300 | $5.30 | 3,028 |
| 2026-07-21 | $5.25 | $10.68 | 53,900 | $5.26 | 2,287 |
| 2026-07-20 | $5.25 | $10.68 | 66,300 | $5.28 | 2,218 |
| 2026-07-17 | $5.28 | $10.74 | 70,300 | — | — |
| 2026-07-16 | $5.32 | $10.83 | 52,700 | — | — |
| 2026-07-15 | $5.33 | $10.85 | 68,100 | — | — |
| 2026-07-14 | $5.33 | $10.85 | 54,000 | — | — |
| 2026-07-13 | $5.33 | $10.85 | 83,700 | — | — |
| 2026-07-10 | $5.28 | $10.74 | 102,800 | — | — |
| 2026-07-09 | $5.25 | $10.68 | 56,500 | — | — |
| 2026-07-08 | $5.27 | $10.68 | 87,400 | — | — |
| 2026-07-07 | $5.33 | $10.81 | 105,300 | — | — |
| 2026-07-06 | $5.36 | $10.87 | 51,000 | — | — |
| 2026-07-02 | $5.41 | $10.97 | 79,600 | — | — |
| 2026-07-01 | $5.43 | $11.01 | 63,600 | — | — |
| 2026-06-30 | $5.43 | $11.01 | 174,400 | — | — |
| 2026-06-29 | $5.33 | $10.81 | 152,800 | — | — |
| 2026-06-26 | $5.27 | $10.68 | 2,590,400 | — | — |
| 2026-06-25 | $5.46 | $11.07 | 190,900 | — | — |
| 2026-06-24 | $5.65 | $11.45 | 150,100 | — | — |
| 2026-06-23 | $5.72 | $11.60 | 81,500 | — | — |
| 2026-06-22 | $5.58 | $11.31 | 81,500 | — | — |
| 2026-06-18 | $5.80 | $11.76 | 125,200 | — | — |
| 2026-06-17 | $5.73 | $11.62 | 46,200 | — | — |
| 2026-06-16 | $5.70 | $11.56 | 58,500 | — | — |
| 2026-06-15 | $5.67 | $11.49 | 52,000 | — | — |
| 2026-06-12 | $5.98 | $12.12 | 34,500 | — | — |
| 2026-06-11 | $5.95 | $12.06 | 55,000 | — | — |
| 2026-06-10 | $6.08 | $12.33 | 63,900 | — | — |
| 2026-06-09 | $5.75 | $11.66 | 45,100 | — | — |
| 2026-06-08 | $5.66 | $11.47 | 34,600 | — | — |
| 2026-06-05 | $5.66 | $11.47 | 52,000 | — | — |
| 2026-06-04 | $5.61 | $11.37 | 32,500 | — | — |
| 2026-06-03 | $5.58 | $11.31 | 51,400 | — | — |
| 2026-06-02 | $5.61 | $11.37 | 42,100 | — | — |
| 2026-06-01 | $5.52 | $11.19 | 51,800 | — | — |
| 2026-05-29 | $5.61 | $11.37 | 42,700 | — | — |
| 2026-05-28 | $5.64 | $11.43 | 42,600 | — | — |
| 2026-05-27 | $5.70 | $11.56 | 53,700 | — | — |
| 2026-05-26 | $5.63 | $11.41 | 47,400 | — | — |
| 2026-05-22 | $5.59 | $11.33 | 37,800 | — | — |
| 2026-05-21 | $5.55 | $11.25 | 30,800 | — | — |
| 2026-05-20 | $5.49 | $11.13 | 44,600 | — | — |
| 2026-05-19 | $5.45 | $11.05 | 26,400 | — | — |
| 2026-05-18 | $5.46 | $11.07 | 22,000 | — | — |
| 2026-05-15 | $5.42 | $10.99 | 32,000 | — | — |
| 2026-05-14 | $5.44 | $11.03 | 33,300 | — | — |
| 2026-05-13 | $5.42 | $10.99 | 23,700 | — | — |
| 2026-05-12 | $5.46 | $11.07 | 32,500 | — | — |
| 2026-05-11 | $5.44 | $11.03 | 52,000 | — | — |
| 2026-05-08 | $5.51 | $11.17 | 40,800 | — | — |
| 2026-05-07 | $5.45 | $11.05 | 38,300 | — | — |
| 2026-05-06 | $5.25 | $10.64 | 37,700 | — | — |
| 2026-05-05 | $5.19 | $10.52 | 37,900 | — | — |
| 2026-05-04 | $5.14 | $10.42 | 54,800 | — | — |
| 2026-05-01 | $5.27 | $10.68 | 35,200 | — | — |
| 2026-04-30 | $5.18 | $10.50 | 55,400 | — | — |
| 2026-04-29 | $5.17 | $10.48 | 63,600 | — | — |
| 2026-04-28 | $5.35 | $10.85 | 54,900 | — | — |
| 2026-04-27 | $5.50 | $11.15 | 33,900 | — | — |
| 2026-04-24 | $5.48 | $11.11 | 32,400 | — | — |
| 2026-04-23 | $5.48 | $11.11 | 26,600 | — | — |
| 2026-04-22 | $5.39 | $10.93 | 33,700 | — | — |
| 2026-04-21 | $5.41 | $10.97 | 31,700 | — | — |
| 2026-04-20 | $5.49 | $11.13 | 21,400 | — | — |
| 2026-04-17 | $5.48 | $11.11 | 50,100 | — | — |
| 2026-04-16 | $5.50 | $11.15 | 22,200 | — | — |
| 2026-04-15 | $5.58 | $11.31 | 13,200 | — | — |
| 2026-04-14 | $5.53 | $11.21 | 40,800 | — | — |
| 2026-04-13 | $5.55 | $11.25 | 30,700 | — | — |
| 2026-04-10 | $5.64 | $11.39 | 33,100 | — | — |
| 2026-04-09 | $5.81 | $11.74 | 29,100 | — | — |
| 2026-04-08 | $5.67 | $11.45 | 33,400 | — | — |
| 2026-04-07 | $5.54 | $11.19 | 25,600 | — | — |
| 2026-04-06 | $5.57 | $11.25 | 37,000 | — | — |
| 2026-04-02 | $5.48 | $11.07 | 35,000 | — | — |
| 2026-04-01 | $5.47 | $11.05 | 38,400 | — | — |
| 2026-03-31 | $5.50 | $11.11 | 25,300 | — | — |
| 2026-03-30 | $5.66 | $11.43 | 58,900 | — | — |
| 2026-03-27 | $5.52 | $11.15 | 23,500 | — | — |
| 2026-03-26 | $5.53 | $11.17 | 29,100 | — | — |
| 2026-03-25 | $5.45 | $11.01 | 51,800 | — | — |
| 2026-03-24 | $5.42 | $10.95 | 42,400 | — | — |
| 2026-03-23 | $5.34 | $10.79 | 57,500 | — | — |
| 2026-03-20 | $5.16 | $10.42 | 239,600 | — | — |
| 2026-03-19 | $5.08 | $10.26 | 31,900 | — | — |
| 2026-03-18 | $5.05 | $10.20 | 66,200 | — | — |
| 2026-03-17 | $5.15 | $10.40 | 51,900 | — | — |
| 2026-03-16 | $5.15 | $10.40 | 29,300 | — | — |
| 2026-03-13 | $5.19 | $10.48 | 55,700 | — | — |
| 2026-03-12 | $5.22 | $10.54 | 52,000 | — | — |
| 2026-03-11 | $5.22 | $10.54 | 47,200 | — | — |
| 2026-03-10 | $5.26 | $10.63 | 64,100 | — | — |
| 2026-03-09 | $5.36 | $10.83 | 55,700 | — | — |
| 2026-03-06 | $5.39 | $10.89 | 45,600 | — | — |
| 2026-03-05 | $5.36 | $10.83 | 50,800 | — | — |
| 2026-03-04 | $5.48 | $11.07 | 37,500 | — | — |
| 2026-03-03 | $5.37 | $10.85 | 52,100 | — | — |
| 2026-03-02 | $5.38 | $10.87 | 46,200 | — | — |
| 2026-02-27 | $5.35 | $10.81 | 64,300 | — | — |
| 2026-02-26 | $5.41 | $10.93 | 25,000 | — | — |
| 2026-02-25 | $5.41 | $10.93 | 37,000 | — | — |
| 2026-02-24 | $5.34 | $10.79 | 32,900 | — | — |
| 2026-02-23 | $5.32 | $10.75 | 63,300 | — | — |
| 2026-02-20 | $5.42 | $10.95 | 41,700 | — | — |
| 2026-02-19 | $5.35 | $10.81 | 45,900 | — | — |
| 2026-02-18 | $5.33 | $10.77 | 49,600 | — | — |
| 2026-02-17 | $5.34 | $10.79 | 36,000 | — | — |
| 2026-02-13 | $5.42 | $10.95 | 43,400 | — | — |
| 2026-02-12 | $5.37 | $10.85 | 64,800 | — | — |
| 2026-02-11 | $5.34 | $10.79 | 129,900 | — | — |
| 2026-02-10 | $5.33 | $10.77 | 56,700 | — | — |
| 2026-02-09 | $5.32 | $10.75 | 37,500 | — | — |
| 2026-02-06 | $5.41 | $10.93 | 48,500 | — | — |
| 2026-02-05 | $5.39 | $10.89 | 28,700 | — | — |
| 2026-02-04 | $5.42 | $10.95 | 34,800 | — | — |
| 2026-02-03 | $5.48 | $11.07 | 51,500 | — | — |
| 2026-02-02 | $5.40 | $10.91 | 77,100 | — | — |
| 2026-01-30 | $5.17 | $10.44 | 157,900 | — | — |
| 2026-01-29 | $5.21 | $10.52 | 69,200 | — | — |
| 2026-01-28 | $5.19 | $10.48 | 56,900 | — | — |
| 2026-01-27 | $5.10 | $10.30 | 25,300 | — | — |
| 2026-01-26 | $5.10 | $10.30 | 26,700 | — | — |
| 2026-01-23 | $5.16 | $10.42 | 32,500 | — | — |
| 2026-01-22 | $5.15 | $10.40 | 15,000 | — | — |
| 2026-01-21 | $5.18 | $10.46 | 28,200 | — | — |
| 2026-01-20 | $5.07 | $10.24 | 47,400 | — | — |
| 2026-01-16 | $5.20 | $10.50 | 32,600 | — | — |
| 2026-01-15 | $5.20 | $10.50 | 29,000 | — | — |
| 2026-01-14 | $5.08 | $10.26 | 38,300 | — | — |
| 2026-01-13 | $5.01 | $10.12 | 37,600 | — | — |
| 2026-01-12 | $5.07 | $10.24 | 33,000 | — | — |
| 2026-01-09 | $5.03 | $10.16 | 46,400 | — | — |
| 2026-01-08 | $5.06 | $10.22 | 29,800 | — | — |
| 2026-01-07 | $5.02 | $10.14 | 60,600 | — | — |
| 2026-01-06 | $5.09 | $10.28 | 74,800 | — | — |
| 2026-01-05 | $5.11 | $10.32 | 41,800 | — | — |
| 2026-01-02 | $5.05 | $10.16 | 57,100 | — | — |