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 — 2026
| 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 | — | — |
| 2026-04-14 | $3.40 | $4.43 | 7,900 | — | — |
| 2026-04-13 | $3.30 | $4.30 | 33,100 | — | — |
| 2026-04-10 | $3.32 | $4.33 | 10,300 | — | — |
| 2026-04-09 | $3.25 | $4.24 | 7,700 | — | — |
| 2026-04-08 | $3.34 | $4.35 | 16,400 | — | — |
| 2026-04-07 | $3.29 | $4.29 | 8,500 | — | — |
| 2026-04-06 | $3.25 | $4.24 | 34,800 | — | — |
| 2026-04-02 | $3.44 | $4.49 | 19,000 | — | — |
| 2026-04-01 | $3.30 | $4.30 | 2,400 | — | — |
| 2026-03-31 | $3.29 | $4.29 | 3,700 | — | — |
| 2026-03-30 | $3.28 | $4.28 | 15,300 | — | — |
| 2026-03-27 | $3.27 | $4.26 | 7,500 | — | — |
| 2026-03-26 | $3.25 | $4.24 | 20,200 | — | — |
| 2026-03-25 | $3.29 | $4.29 | 6,900 | — | — |
| 2026-03-24 | $3.37 | $4.39 | 32,500 | — | — |
| 2026-03-23 | $3.36 | $4.38 | 64,900 | — | — |
| 2026-03-20 | $3.22 | $4.20 | 58,500 | — | — |
| 2026-03-19 | $3.31 | $4.32 | 30,800 | — | — |
| 2026-03-18 | $3.42 | $4.46 | 98,600 | — | — |
| 2026-03-17 | $3.31 | $4.32 | 75,200 | — | — |
| 2026-03-16 | $3.38 | $4.41 | 212,200 | — | — |
| 2026-03-13 | $3.48 | $4.54 | 93,900 | — | — |
| 2026-03-12 | $3.42 | $4.46 | 285,600 | — | — |
| 2026-03-11 | $3.21 | $4.19 | 131,100 | — | — |
| 2026-03-10 | $3.51 | $4.58 | 34,900 | — | — |
| 2026-03-09 | $3.36 | $4.38 | 39,100 | — | — |
| 2026-03-06 | $3.46 | $4.51 | 26,600 | — | — |
| 2026-03-05 | $3.50 | $4.56 | 10,500 | — | — |
| 2026-03-04 | $3.48 | $4.54 | 6,300 | — | — |
| 2026-03-03 | $3.42 | $4.46 | 21,100 | — | — |
| 2026-03-02 | $3.50 | $4.56 | 61,000 | — | — |
| 2026-02-27 | $3.46 | $4.51 | 24,700 | — | — |
| 2026-02-26 | $3.50 | $4.56 | 9,500 | — | — |
| 2026-02-25 | $3.54 | $4.62 | 27,400 | — | — |
| 2026-02-24 | $3.49 | $4.55 | 22,300 | — | — |
| 2026-02-23 | $3.46 | $4.51 | 28,300 | — | — |
| 2026-02-20 | $3.58 | $4.67 | 12,300 | — | — |
| 2026-02-19 | $3.62 | $4.72 | 22,100 | — | — |
| 2026-02-18 | $3.64 | $4.75 | 18,000 | — | — |
| 2026-02-17 | $3.59 | $4.68 | 49,800 | — | — |
| 2026-02-13 | $3.63 | $4.73 | 20,100 | — | — |
| 2026-02-12 | $3.58 | $4.67 | 27,900 | — | — |
| 2026-02-11 | $3.75 | $4.89 | 24,800 | — | — |
| 2026-02-10 | $3.77 | $4.92 | 15,500 | — | — |
| 2026-02-09 | $3.85 | $5.02 | 55,300 | — | — |
| 2026-02-06 | $3.58 | $4.67 | 40,800 | — | — |
| 2026-02-05 | $3.68 | $4.80 | 25,700 | — | — |
| 2026-02-04 | $3.56 | $4.64 | 27,400 | — | — |
| 2026-02-03 | $3.62 | $4.72 | 55,700 | — | — |
| 2026-02-02 | $3.51 | $4.58 | 100,300 | — | — |
| 2026-01-30 | $3.68 | $4.80 | 36,700 | — | — |
| 2026-01-29 | $3.57 | $4.65 | 45,900 | — | — |
| 2026-01-28 | $3.63 | $4.73 | 40,600 | — | — |
| 2026-01-27 | $3.67 | $4.78 | 49,200 | — | — |
| 2026-01-26 | $3.95 | $5.15 | 115,900 | — | — |
| 2026-01-23 | $3.57 | $4.65 | 41,700 | — | — |
| 2026-01-22 | $3.69 | $4.81 | 44,700 | — | — |
| 2026-01-21 | $3.65 | $4.76 | 43,400 | — | — |
| 2026-01-20 | $3.76 | $4.90 | 116,100 | — | — |
| 2026-01-16 | $4.03 | $5.25 | 22,000 | — | — |
| 2026-01-15 | $4.03 | $5.25 | 21,400 | — | — |
| 2026-01-14 | $4.23 | $5.52 | 33,000 | — | — |
| 2026-01-13 | $4.00 | $5.22 | 37,400 | — | — |
| 2026-01-12 | $4.10 | $5.35 | 111,000 | — | — |
| 2026-01-09 | $4.09 | $5.33 | 162,900 | — | — |
| 2026-01-08 | $3.81 | $4.97 | 28,400 | — | — |
| 2026-01-07 | $3.75 | $4.89 | 21,100 | — | — |
| 2026-01-06 | $3.81 | $4.97 | 10,100 | — | — |
| 2026-01-05 | $3.86 | $5.03 | 48,000 | — | — |
| 2026-01-02 | $3.88 | $5.06 | 22,100 | — | — |