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
- 1995-08-04 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 | — | — | — | $4.47 | 83,944 |
| 2026-09-03 | — | — | — | $4.52 | 87,246 |
| 2026-09-02 | — | — | — | $4.43 | 86,428 |
| 2026-09-01 | — | — | — | $4.57 | 95,865 |
| 2026-08-31 | — | — | — | $4.61 | 67,959 |
| 2026-08-28 | — | — | — | $4.65 | 54,459 |
| 2026-08-27 | $4.63 | $68.41 | 1,049,500 | $4.61 | 71,179 |
| 2026-08-26 | $4.61 | $68.12 | 1,403,000 | $4.73 | 74,866 |
| 2026-08-25 | $4.72 | $69.74 | 1,209,500 | $4.75 | 45,087 |
| 2026-08-24 | $4.76 | $70.34 | 1,151,200 | $4.79 | 55,362 |
| 2026-08-21 | $4.80 | $70.93 | 845,400 | $4.79 | 31,048 |
| 2026-08-20 | $4.75 | $70.19 | 905,500 | $4.79 | 35,178 |
| 2026-08-19 | $4.83 | $71.37 | 1,052,600 | $4.80 | 41,441 |
| 2026-08-18 | $4.73 | $69.89 | 1,061,300 | $4.81 | 53,681 |
| 2026-08-17 | $4.80 | $70.93 | 1,328,900 | $4.78 | 64,912 |
| 2026-08-14 | $4.81 | $71.07 | 1,663,400 | $4.78 | 115,159 |
| 2026-08-13 | $4.77 | $70.48 | 2,041,100 | $4.78 | 141,220 |
| 2026-08-12 | $4.71 | $69.60 | 1,256,400 | $4.76 | 70,998 |
| 2026-08-11 | $4.68 | $69.15 | 1,305,900 | $4.57 | 78,704 |
| 2026-08-10 | $4.57 | $67.53 | 1,980,500 | $4.70 | 80,976 |
| 2026-08-07 | $4.73 | $69.89 | 2,508,700 | $4.61 | 199,308 |
| 2026-08-06 | $4.56 | $67.38 | 1,306,300 | $4.62 | 99,906 |
| 2026-08-05 | $4.57 | $67.53 | 1,676,900 | $4.66 | 92,238 |
| 2026-08-04 | $4.69 | $69.30 | 1,307,200 | $4.58 | 53,528 |
| 2026-08-03 | $4.62 | $68.27 | 1,420,000 | $4.63 | 75,846 |
| 2026-07-31 | $4.57 | $67.53 | 2,585,900 | $4.63 | 104,779 |
| 2026-07-30 | $4.66 | $68.86 | 2,906,300 | $4.75 | 266,182 |
| 2026-07-29 | $4.68 | $69.15 | 3,232,000 | $4.62 | 195,005 |
| 2026-07-28 | $4.67 | $69.01 | 5,884,300 | $4.77 | 301,845 |
| 2026-07-27 | $4.94 | $73.00 | 1,656,300 | $4.97 | 137,203 |
| 2026-07-24 | $4.92 | $72.70 | 1,437,700 | $4.94 | 95,880 |
| 2026-07-23 | $4.90 | $72.40 | 1,625,900 | $5.05 | 117,594 |
| 2026-07-22 | $5.08 | $75.06 | 1,202,800 | $5.04 | 59,937 |
| 2026-07-21 | $5.03 | $74.33 | 1,527,100 | $5.03 | 51,024 |
| 2026-07-20 | $5.00 | $73.88 | 1,527,100 | $5.11 | 55,618 |
| 2026-07-17 | $5.12 | $75.65 | 1,109,300 | — | — |
| 2026-07-16 | $5.21 | $76.98 | 1,366,000 | — | — |
| 2026-07-15 | $5.06 | $74.77 | 1,788,000 | — | — |
| 2026-07-14 | $5.09 | $75.21 | 2,681,500 | — | — |
| 2026-07-13 | $5.07 | $74.92 | 2,256,000 | — | — |
| 2026-07-10 | $5.10 | $75.36 | 3,203,600 | — | — |
| 2026-07-09 | $5.08 | $75.06 | 5,351,700 | — | — |
| 2026-07-08 | $4.75 | $70.19 | 3,853,200 | — | — |
| 2026-07-07 | $4.72 | $69.74 | 33,902,500 | — | — |
| 2026-07-06 | $4.55 | $67.23 | 8,572,600 | — | — |
| 2026-07-02 | $4.48 | $66.20 | 2,950,200 | — | — |
| 2026-07-01 | $4.67 | $69.01 | 2,596,800 | — | — |
| 2026-06-30 | $4.74 | $70.04 | 4,505,700 | — | — |
| 2026-06-29 | $4.87 | $71.96 | 4,097,300 | — | — |
| 2026-06-26 | $4.81 | $71.07 | 3,393,400 | — | — |
| 2026-06-25 | $4.73 | $69.89 | 2,183,700 | — | — |
| 2026-06-24 | $4.81 | $71.07 | 1,912,800 | — | — |
| 2026-06-23 | $4.81 | $71.07 | 2,136,900 | — | — |
| 2026-06-22 | $4.98 | $70.93 | 2,939,300 | — | — |
| 2026-06-18 | $5.16 | $73.49 | 2,872,000 | — | — |
| 2026-06-17 | $5.13 | $73.06 | 2,343,500 | — | — |
| 2026-06-16 | $5.27 | $75.06 | 1,112,800 | — | — |
| 2026-06-15 | $5.23 | $74.49 | 1,247,200 | — | — |
| 2026-06-12 | $5.25 | $74.77 | 971,300 | — | — |
| 2026-06-11 | $5.18 | $73.77 | 1,508,300 | — | — |
| 2026-06-10 | $5.11 | $72.78 | 1,065,800 | — | — |
| 2026-06-09 | $5.19 | $73.92 | 1,191,900 | — | — |
| 2026-06-08 | $5.09 | $72.49 | 1,668,800 | — | — |
| 2026-06-05 | $5.33 | $75.91 | 702,500 | — | — |
| 2026-06-04 | $5.33 | $75.91 | 839,000 | — | — |
| 2026-06-03 | $5.22 | $74.34 | 1,033,100 | — | — |
| 2026-06-02 | $5.37 | $76.48 | 1,016,600 | — | — |
| 2026-06-01 | $5.32 | $75.77 | 1,017,800 | — | — |
| 2026-05-29 | $5.42 | $77.19 | 1,127,500 | — | — |
| 2026-05-28 | $5.36 | $76.34 | 918,600 | — | — |
| 2026-05-27 | $5.34 | $76.05 | 763,800 | — | — |
| 2026-05-26 | $5.31 | $75.63 | 786,000 | — | — |
| 2026-05-22 | $5.28 | $75.20 | 856,900 | — | — |
| 2026-05-21 | $5.29 | $75.34 | 1,003,900 | — | — |
| 2026-05-20 | $5.29 | $75.34 | 1,111,700 | — | — |
| 2026-05-19 | $5.24 | $74.63 | 1,070,100 | — | — |
| 2026-05-18 | $5.25 | $74.77 | 899,900 | — | — |
| 2026-05-15 | $5.18 | $73.77 | 851,300 | — | — |
| 2026-05-14 | $5.26 | $74.91 | 865,900 | — | — |
| 2026-05-13 | $5.24 | $74.63 | 848,100 | — | — |
| 2026-05-12 | $5.31 | $75.63 | 1,270,900 | — | — |
| 2026-05-11 | $5.33 | $75.91 | 1,592,100 | — | — |
| 2026-05-08 | $5.57 | $79.33 | 865,600 | — | — |
| 2026-05-07 | $5.58 | $79.47 | 906,000 | — | — |
| 2026-05-06 | $5.57 | $79.33 | 1,113,200 | — | — |
| 2026-05-05 | $5.57 | $79.33 | 993,700 | — | — |
| 2026-05-04 | $5.60 | $79.76 | 1,048,600 | — | — |
| 2026-05-01 | $5.73 | $81.61 | 1,563,400 | — | — |
| 2026-04-30 | $5.56 | $79.19 | 2,014,500 | — | — |
| 2026-04-29 | $5.61 | $79.90 | 1,517,300 | — | — |
| 2026-04-28 | $5.75 | $81.89 | 988,000 | — | — |
| 2026-04-27 | $5.75 | $81.89 | 1,119,300 | — | — |
| 2026-04-24 | $5.71 | $81.32 | 1,156,100 | — | — |
| 2026-04-23 | $5.70 | $81.18 | 1,217,900 | — | — |
| 2026-04-22 | $5.84 | $83.17 | 1,077,900 | — | — |
| 2026-04-21 | $5.78 | $82.32 | 1,549,900 | — | — |
| 2026-04-20 | $5.96 | $84.88 | 1,210,600 | — | — |
| 2026-04-17 | $6.00 | $85.45 | 1,324,200 | — | — |
| 2026-04-16 | $5.92 | $84.31 | 1,282,000 | — | — |
| 2026-04-15 | $6.06 | $86.31 | 2,946,400 | — | — |
| 2026-04-14 | $6.05 | $86.17 | 1,001,400 | — | — |
| 2026-04-13 | $5.97 | $85.03 | 611,000 | — | — |
| 2026-04-10 | $5.93 | $84.46 | 659,300 | — | — |
| 2026-04-09 | $5.91 | $84.17 | 1,177,200 | — | — |
| 2026-04-08 | $5.86 | $83.46 | 2,876,400 | — | — |
| 2026-04-07 | $5.69 | $81.04 | 948,700 | — | — |
| 2026-04-06 | $5.72 | $81.47 | 817,300 | — | — |
| 2026-04-02 | $5.66 | $80.61 | 826,300 | — | — |
| 2026-04-01 | $5.64 | $80.33 | 858,200 | — | — |
| 2026-03-31 | $5.61 | $79.90 | 1,750,400 | — | — |
| 2026-03-30 | $5.38 | $76.62 | 1,309,400 | — | — |
| 2026-03-27 | $5.29 | $75.34 | 1,153,000 | — | — |
| 2026-03-26 | $5.36 | $76.34 | 1,075,300 | — | — |
| 2026-03-25 | $5.46 | $77.76 | 1,229,500 | — | — |
| 2026-03-24 | $5.29 | $75.34 | 2,125,500 | — | — |
| 2026-03-23 | $5.49 | $75.63 | 3,321,900 | — | — |
| 2026-03-20 | $5.35 | $73.70 | 5,860,900 | — | — |
| 2026-03-19 | $5.87 | $80.86 | 1,887,700 | — | — |
| 2026-03-18 | $5.85 | $80.59 | 1,720,200 | — | — |
| 2026-03-17 | $5.88 | $81.00 | 1,299,700 | — | — |
| 2026-03-16 | $5.82 | $80.17 | 1,112,700 | — | — |
| 2026-03-13 | $5.83 | $80.31 | 1,100,300 | — | — |
| 2026-03-12 | $5.91 | $81.41 | 1,484,300 | — | — |
| 2026-03-11 | $6.04 | $83.20 | 977,800 | — | — |
| 2026-03-10 | $6.10 | $84.03 | 1,362,300 | — | — |
| 2026-03-09 | $5.99 | $82.51 | 1,764,800 | — | — |
| 2026-03-06 | $6.01 | $82.79 | 1,508,100 | — | — |
| 2026-03-05 | $6.06 | $83.48 | 926,600 | — | — |
| 2026-03-04 | $6.12 | $84.30 | 3,387,900 | — | — |
| 2026-03-03 | $6.00 | $82.65 | 1,398,700 | — | — |
| 2026-03-02 | $6.09 | $83.89 | 1,976,400 | — | — |
| 2026-02-27 | $6.05 | $83.34 | 2,040,400 | — | — |
| 2026-02-26 | $6.02 | $82.93 | 1,106,500 | — | — |
| 2026-02-25 | $5.93 | $81.69 | 1,264,200 | — | — |
| 2026-02-24 | $5.98 | $82.38 | 1,165,400 | — | — |
| 2026-02-23 | $5.99 | $82.51 | 2,285,900 | — | — |
| 2026-02-20 | $6.16 | $84.86 | 2,053,300 | — | — |
| 2026-02-19 | $6.26 | $86.23 | 2,361,200 | — | — |
| 2026-02-18 | $6.44 | $88.71 | 2,266,600 | — | — |
| 2026-02-17 | $6.49 | $89.40 | 2,325,100 | — | — |
| 2026-02-13 | $6.59 | $90.78 | 1,783,500 | — | — |
| 2026-02-12 | $6.68 | $92.02 | 7,764,300 | — | — |
| 2026-02-11 | $5.54 | $76.32 | 1,124,800 | — | — |
| 2026-02-10 | $5.62 | $77.42 | 958,000 | — | — |
| 2026-02-09 | $5.48 | $75.49 | 1,171,500 | — | — |
| 2026-02-06 | $5.66 | $77.97 | 1,383,600 | — | — |
| 2026-02-05 | $5.56 | $76.59 | 979,900 | — | — |
| 2026-02-04 | $5.63 | $77.56 | 1,301,700 | — | — |
| 2026-02-03 | $5.47 | $75.35 | 1,220,600 | — | — |
| 2026-02-02 | $5.44 | $74.94 | 1,204,000 | — | — |
| 2026-01-30 | $5.48 | $75.49 | 2,062,100 | — | — |
| 2026-01-29 | $5.87 | $80.86 | 1,217,400 | — | — |
| 2026-01-28 | $5.86 | $80.72 | 1,085,500 | — | — |
| 2026-01-27 | $5.92 | $81.55 | 1,032,700 | — | — |
| 2026-01-26 | $5.78 | $79.62 | 1,055,100 | — | — |
| 2026-01-23 | $5.82 | $80.17 | 1,185,000 | — | — |
| 2026-01-22 | $5.63 | $77.56 | 951,000 | — | — |
| 2026-01-21 | $5.70 | $78.52 | 992,300 | — | — |
| 2026-01-20 | $5.74 | $79.07 | 1,015,400 | — | — |
| 2026-01-16 | $5.96 | $82.10 | 1,085,000 | — | — |
| 2026-01-15 | $5.80 | $79.90 | 1,442,500 | — | — |
| 2026-01-14 | $5.65 | $77.83 | 1,206,100 | — | — |
| 2026-01-13 | $5.68 | $78.24 | 991,300 | — | — |
| 2026-01-12 | $5.65 | $77.83 | 1,158,900 | — | — |
| 2026-01-09 | $5.70 | $78.52 | 4,391,900 | — | — |
| 2026-01-08 | $5.52 | $76.04 | 1,710,100 | — | — |
| 2026-01-07 | $5.36 | $73.84 | 1,675,600 | — | — |
| 2026-01-06 | $5.51 | $75.90 | 855,200 | — | — |
| 2026-01-05 | $5.59 | $77.00 | 1,725,700 | — | — |
| 2026-01-02 | $5.65 | $77.83 | 1,233,700 | — | — |