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
- 1996-08-22 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 | — | — | — | $5.17 | 196 |
| 2026-09-03 | — | — | — | $5.16 | 4 |
| 2026-09-02 | — | — | — | $5.18 | 200 |
| 2026-09-01 | — | — | — | $4.98 | 104 |
| 2026-08-31 | — | — | — | $5.20 | 573 |
| 2026-08-28 | — | — | — | $5.06 | 127 |
| 2026-08-27 | $5.08 | $6.62 | 9,300 | $5.03 | 145 |
| 2026-08-26 | $5.08 | $6.62 | 15,500 | $5.11 | 179 |
| 2026-08-25 | $5.06 | $6.60 | 15,400 | $4.80 | 273 |
| 2026-08-24 | $4.76 | $6.21 | 28,300 | $4.81 | 164 |
| 2026-08-21 | $4.90 | $6.39 | 7,600 | $4.88 | 168 |
| 2026-08-20 | $4.90 | $6.39 | 36,200 | $4.74 | 618 |
| 2026-08-19 | $4.80 | $6.26 | 21,900 | $4.84 | 926 |
| 2026-08-18 | $4.85 | $6.32 | 25,600 | $4.81 | 1,243 |
| 2026-08-17 | $5.00 | $6.52 | 35,500 | $5.05 | 85 |
| 2026-08-14 | $5.18 | $6.75 | 10,300 | $5.22 | 116 |
| 2026-08-13 | $5.11 | $6.66 | 10,100 | $5.09 | 283 |
| 2026-08-12 | $5.31 | $6.92 | 27,600 | $5.60 | 238 |
| 2026-08-11 | $5.78 | $7.54 | 26,300 | $5.80 | 39 |
| 2026-08-10 | $5.61 | $7.31 | 17,100 | $5.58 | 269 |
| 2026-08-07 | $5.70 | $7.43 | 14,400 | — | — |
| 2026-08-06 | $5.68 | $7.41 | 10,600 | — | — |
| 2026-08-05 | $5.64 | $7.35 | 29,800 | $5.59 | 127 |
| 2026-08-04 | $5.61 | $7.31 | 21,800 | $5.50 | 761 |
| 2026-08-03 | $5.47 | $7.13 | 42,900 | $5.17 | 1,126 |
| 2026-07-31 | $5.18 | $6.75 | 14,600 | $4.98 | 148 |
| 2026-07-30 | $4.88 | $6.36 | 6,800 | $4.83 | 212 |
| 2026-07-29 | $4.91 | $6.40 | 2,700 | — | — |
| 2026-07-28 | $4.91 | $6.40 | 15,000 | $4.95 | 19 |
| 2026-07-27 | $5.03 | $6.56 | 16,600 | $5.06 | 202 |
| 2026-07-24 | $5.03 | $6.56 | 9,800 | $5.02 | 90 |
| 2026-07-23 | $4.97 | $6.48 | 16,500 | $5.15 | 16 |
| 2026-07-22 | $5.06 | $6.60 | 12,400 | — | — |
| 2026-07-21 | $5.17 | $6.74 | 20,200 | $5.23 | 179 |
| 2026-07-20 | $5.18 | $6.75 | 27,100 | $5.20 | 384 |
| 2026-07-17 | $5.23 | $6.82 | 37,200 | — | — |
| 2026-07-16 | $5.18 | $6.75 | 10,900 | — | — |
| 2026-07-15 | $5.31 | $6.92 | 13,500 | — | — |
| 2026-07-14 | $5.28 | $6.88 | 18,200 | — | — |
| 2026-07-13 | $5.35 | $6.98 | 41,400 | — | — |
| 2026-07-10 | $5.19 | $6.77 | 15,700 | — | — |
| 2026-07-09 | $5.16 | $6.73 | 18,800 | — | — |
| 2026-07-08 | $5.06 | $6.60 | 15,700 | — | — |
| 2026-07-07 | $5.19 | $6.77 | 32,400 | — | — |
| 2026-07-06 | $5.00 | $6.52 | 26,200 | — | — |
| 2026-07-02 | $5.07 | $6.61 | 29,400 | — | — |
| 2026-07-01 | $5.61 | $7.31 | 89,700 | — | — |
| 2026-06-30 | $5.84 | $7.61 | 110,900 | — | — |
| 2026-06-29 | $5.27 | $6.87 | 36,500 | — | — |
| 2026-06-26 | $5.31 | $6.92 | 65,200 | — | — |
| 2026-06-25 | $5.48 | $7.14 | 30,600 | — | — |
| 2026-06-24 | $5.34 | $6.96 | 25,100 | — | — |
| 2026-06-23 | $5.06 | $6.60 | 145,800 | — | — |
| 2026-06-22 | $5.10 | $6.65 | 134,500 | — | — |
| 2026-06-18 | $5.46 | $7.12 | 71,000 | — | — |
| 2026-06-17 | $5.26 | $6.86 | 95,900 | — | — |
| 2026-06-16 | $5.09 | $6.64 | 74,700 | — | — |
| 2026-06-15 | $5.17 | $6.74 | 69,600 | — | — |
| 2026-06-12 | $5.01 | $6.53 | 115,500 | — | — |
| 2026-06-11 | $5.35 | $6.98 | 86,600 | — | — |
| 2026-06-10 | $5.02 | $6.55 | 33,900 | — | — |
| 2026-06-09 | $4.95 | $6.45 | 89,600 | — | — |
| 2026-06-08 | $4.79 | $6.25 | 65,400 | — | — |
| 2026-06-05 | $4.80 | $6.26 | 64,900 | — | — |
| 2026-06-04 | $4.66 | $6.08 | 42,100 | — | — |
| 2026-06-03 | $4.56 | $5.95 | 57,100 | — | — |
| 2026-06-02 | $4.58 | $5.97 | 37,200 | — | — |
| 2026-06-01 | $4.50 | $5.87 | 96,800 | — | — |
| 2026-05-29 | $4.47 | $5.83 | 192,400 | — | — |
| 2026-05-28 | $4.36 | $5.68 | 195,800 | — | — |
| 2026-05-27 | $4.26 | $5.55 | 74,000 | — | — |
| 2026-05-26 | $4.27 | $5.57 | 299,300 | — | — |
| 2026-05-22 | $3.89 | $5.07 | 50,300 | — | — |
| 2026-05-21 | $3.92 | $5.11 | 549,100 | — | — |
| 2026-05-20 | $3.60 | $4.69 | 28,100 | — | — |
| 2026-05-19 | $3.73 | $4.86 | 13,000 | — | — |
| 2026-05-18 | $3.77 | $4.92 | 58,900 | — | — |
| 2026-05-15 | $3.58 | $4.67 | 164,500 | — | — |
| 2026-05-14 | $3.47 | $4.52 | 59,000 | — | — |
| 2026-05-13 | $3.42 | $4.46 | 185,000 | — | — |
| 2026-05-12 | $3.37 | $4.39 | 510,600 | — | — |
| 2026-05-11 | $3.28 | $4.28 | 51,100 | — | — |
| 2026-05-08 | $3.47 | $4.52 | 6,800 | — | — |
| 2026-05-07 | $3.49 | $4.55 | 8,800 | — | — |
| 2026-05-06 | $3.49 | $4.55 | 47,900 | — | — |
| 2026-05-05 | $3.36 | $4.38 | 6,400 | — | — |
| 2026-05-04 | $3.31 | $4.32 | 21,100 | — | — |
| 2026-05-01 | $3.32 | $4.33 | 9,200 | — | — |
| 2026-04-30 | $3.33 | $4.34 | 1,500 | — | — |
| 2026-04-29 | $3.32 | $4.33 | 24,800 | — | — |
| 2026-04-28 | $3.32 | $4.33 | 7,600 | — | — |
| 2026-04-27 | $3.35 | $4.37 | 18,400 | — | — |
| 2026-04-24 | $3.43 | $4.47 | 9,300 | — | — |
| 2026-04-23 | $3.40 | $4.43 | 14,300 | — | — |
| 2026-04-22 | $3.35 | $4.37 | 44,300 | — | — |
| 2026-04-21 | $3.30 | $4.30 | 17,100 | — | — |
| 2026-04-20 | $3.26 | $4.25 | 66,300 | — | — |
| 2026-04-17 | $3.42 | $4.46 | 48,800 | — | — |
| 2026-04-16 | $3.32 | $4.33 | 8,600 | — | — |
| 2026-04-15 | $3.35 | $4.37 | 2,800 | — | — |