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
- 2002-05-10 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $5.03 | 224,301 |
| 2026-09-03 | — | — | — | $5.19 | 585,646 |
| 2026-09-02 | — | — | — | $5.00 | 2,488,123 |
| 2026-09-01 | — | — | — | $4.91 | 1,188,123 |
| 2026-08-31 | — | — | — | $4.93 | 1,827,565 |
| 2026-08-28 | — | — | — | $4.83 | 2,585,198 |
| 2026-08-27 | $4.82 | $11.62 | 12,377,700 | $4.84 | 1,465,409 |
| 2026-08-26 | $4.85 | $11.69 | 7,177,200 | $4.91 | 646,176 |
| 2026-08-25 | $4.80 | $11.57 | 6,950,300 | $4.67 | 589,280 |
| 2026-08-24 | $4.63 | $11.16 | 12,886,900 | $4.55 | 970,955 |
| 2026-08-21 | $4.61 | $11.11 | 13,298,600 | $4.52 | 1,969,137 |
| 2026-08-20 | $4.46 | $10.75 | 9,932,500 | $4.55 | 1,093,673 |
| 2026-08-19 | $4.57 | $11.01 | 7,686,400 | $4.65 | 1,032,129 |
| 2026-08-18 | $4.55 | $10.97 | 8,805,500 | $4.53 | 881,547 |
| 2026-08-17 | $4.58 | $11.04 | 13,531,800 | $4.64 | 1,613,395 |
| 2026-08-14 | $4.60 | $11.09 | 12,817,000 | $4.56 | 1,422,628 |
| 2026-08-13 | $4.68 | $11.28 | 31,865,700 | $4.90 | 4,236,316 |
| 2026-08-12 | $5.10 | $12.29 | 7,662,900 | $5.04 | 613,879 |
| 2026-08-11 | $5.03 | $12.12 | 7,956,300 | $5.20 | 750,678 |
| 2026-08-10 | $5.21 | $12.56 | 5,795,600 | $5.26 | 729,516 |
| 2026-08-07 | $5.31 | $12.80 | 4,147,200 | $5.42 | 338,397 |
| 2026-08-06 | $5.37 | $12.94 | 4,057,700 | $5.41 | 329,315 |
| 2026-08-05 | $5.43 | $13.09 | 3,789,700 | $5.53 | 206,977 |
| 2026-08-04 | $5.43 | $13.09 | 8,152,300 | $5.50 | 802,204 |
| 2026-08-03 | $5.43 | $13.09 | 6,226,700 | $5.48 | 807,596 |
| 2026-07-31 | $5.45 | $13.14 | 6,117,200 | $5.50 | 587,662 |
| 2026-07-30 | $5.47 | $13.18 | 8,541,500 | $5.32 | 844,464 |
| 2026-07-29 | $5.26 | $12.68 | 10,760,600 | $5.47 | 1,254,096 |
| 2026-07-28 | $5.52 | $13.30 | 7,834,700 | $5.73 | 873,064 |
| 2026-07-27 | $5.68 | $13.69 | 4,164,500 | $5.64 | 336,288 |
| 2026-07-24 | $5.61 | $13.52 | 6,238,800 | $5.67 | 693,016 |
| 2026-07-23 | $5.73 | $13.81 | 7,798,400 | $5.70 | 830,550 |
| 2026-07-22 | $5.83 | $14.05 | 5,088,800 | $5.72 | 500,585 |
| 2026-07-21 | $5.68 | $13.69 | 3,452,700 | $5.72 | 440,081 |
| 2026-07-20 | $5.75 | $13.86 | 4,448,000 | $5.76 | 484,772 |
| 2026-07-17 | $5.75 | $13.86 | 3,971,500 | — | — |
| 2026-07-16 | $5.79 | $13.95 | 6,028,600 | — | — |
| 2026-07-15 | $5.92 | $14.27 | 5,252,500 | — | — |
| 2026-07-14 | $5.97 | $14.39 | 4,226,500 | — | — |
| 2026-07-13 | $5.93 | $14.29 | 3,167,900 | — | — |
| 2026-07-10 | $6.06 | $14.61 | 4,973,300 | — | — |
| 2026-07-09 | $5.84 | $14.08 | 7,817,700 | — | — |
| 2026-07-08 | $5.70 | $13.74 | 4,515,200 | — | — |
| 2026-07-07 | $5.72 | $13.79 | 4,156,300 | — | — |
| 2026-07-06 | $5.81 | $14.00 | 4,660,600 | — | — |
| 2026-07-02 | $5.75 | $13.86 | 4,237,600 | — | — |
| 2026-07-01 | $5.75 | $13.86 | 6,979,600 | — | — |
| 2026-06-30 | $5.78 | $13.93 | 7,466,300 | — | — |
| 2026-06-29 | $5.81 | $14.00 | 8,434,400 | — | — |
| 2026-06-26 | $5.79 | $13.95 | 7,407,200 | — | — |
| 2026-06-25 | $5.63 | $13.57 | 8,588,600 | — | — |
| 2026-06-24 | $5.53 | $13.33 | 11,771,900 | — | — |
| 2026-06-23 | $5.48 | $13.21 | 6,283,200 | — | — |
| 2026-06-22 | $5.42 | $13.06 | 7,437,800 | — | — |
| 2026-06-18 | $5.25 | $12.65 | 7,597,900 | — | — |
| 2026-06-17 | $5.38 | $12.97 | 4,579,300 | — | — |
| 2026-06-16 | $5.51 | $13.28 | 10,041,200 | — | — |
| 2026-06-15 | $5.57 | $13.42 | 7,447,400 | — | — |
| 2026-06-12 | $5.46 | $13.16 | 4,322,900 | — | — |
| 2026-06-11 | $5.47 | $13.18 | 6,756,100 | — | — |
| 2026-06-10 | $5.36 | $12.92 | 10,628,500 | — | — |
| 2026-06-09 | $5.42 | $13.06 | 5,602,300 | — | — |
| 2026-06-08 | $5.32 | $12.82 | 6,176,600 | — | — |
| 2026-06-05 | $5.35 | $12.89 | 9,889,600 | — | — |
| 2026-06-04 | $5.49 | $13.23 | 5,089,500 | — | — |
| 2026-06-03 | $5.40 | $13.02 | 10,321,600 | — | — |
| 2026-06-02 | $5.53 | $13.33 | 6,418,100 | — | — |
| 2026-06-01 | $5.46 | $13.16 | 7,312,400 | — | — |
| 2026-05-29 | $5.52 | $13.30 | 5,840,200 | — | — |
| 2026-05-28 | $5.58 | $13.45 | 3,120,800 | — | — |
| 2026-05-27 | $5.66 | $13.64 | 4,015,800 | — | — |
| 2026-05-26 | $5.73 | $13.81 | 2,489,000 | — | — |
| 2026-05-22 | $5.66 | $13.64 | 5,075,100 | — | — |
| 2026-05-21 | $5.71 | $13.76 | 4,447,100 | — | — |
| 2026-05-20 | $5.86 | $14.12 | 6,276,500 | — | — |
| 2026-05-19 | $5.68 | $13.69 | 6,373,600 | — | — |
| 2026-05-18 | $5.85 | $14.10 | 7,082,500 | — | — |
| 2026-05-15 | $5.72 | $13.79 | 6,776,700 | — | — |
| 2026-05-14 | $5.93 | $14.29 | 5,030,800 | — | — |
| 2026-05-13 | $5.87 | $14.15 | 9,397,300 | — | — |
| 2026-05-12 | $6.04 | $14.56 | 5,086,700 | — | — |
| 2026-05-11 | $6.26 | $15.09 | 4,308,500 | — | — |
| 2026-05-08 | $6.35 | $15.30 | 3,224,300 | — | — |
| 2026-05-07 | $6.37 | $15.35 | 5,047,800 | — | — |
| 2026-05-06 | $6.63 | $15.98 | 9,998,000 | — | — |
| 2026-05-05 | $6.70 | $16.15 | 3,962,500 | — | — |
| 2026-05-04 | $6.57 | $15.84 | 5,041,000 | — | — |
| 2026-05-01 | $6.66 | $16.05 | 2,848,000 | — | — |
| 2026-04-30 | $6.73 | $16.21 | 5,764,000 | — | — |
| 2026-04-29 | $6.59 | $15.88 | 7,501,000 | — | — |
| 2026-04-28 | $6.72 | $16.20 | 6,760,000 | — | — |
| 2026-04-27 | $6.82 | $16.43 | 4,636,000 | — | — |
| 2026-04-24 | $6.94 | $16.73 | 7,490,500 | — | — |
| 2026-04-23 | $6.91 | $16.65 | 7,424,000 | — | — |
| 2026-04-22 | $6.93 | $16.70 | 9,385,000 | — | — |
| 2026-04-21 | $7.08 | $17.07 | 10,437,500 | — | — |
| 2026-04-20 | $7.07 | $17.04 | 12,306,000 | — | — |
| 2026-04-17 | $6.77 | $16.32 | 9,226,500 | — | — |
| 2026-04-16 | $6.70 | $16.14 | 6,700,000 | — | — |
| 2026-04-15 | $6.80 | $16.39 | 10,451,500 | — | — |