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
- 1993-02-12 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 | — | — | — | $4.60 | 2,269 |
| 2026-09-03 | — | — | — | $4.56 | 1 |
| 2026-09-02 | — | — | — | $4.78 | 1,876 |
| 2026-09-01 | — | — | — | $4.56 | 619 |
| 2026-08-31 | — | — | — | $4.51 | 2,073 |
| 2026-08-28 | — | — | — | $4.38 | 2,269 |
| 2026-08-27 | $4.30 | $4.52 | 33,800 | $4.31 | 451 |
| 2026-08-26 | $4.49 | $4.72 | 38,700 | $4.37 | 668 |
| 2026-08-25 | $4.37 | $4.60 | 52,900 | $4.44 | 553 |
| 2026-08-24 | $4.41 | $4.64 | 126,400 | $4.58 | 1,429 |
| 2026-08-21 | $4.85 | $4.85 | 199,400 | $4.85 | 3,228 |
| 2026-08-20 | $4.78 | $4.78 | 53,900 | $4.73 | 629 |
| 2026-08-19 | $4.81 | $4.81 | 46,100 | $4.87 | 1,252 |
| 2026-08-18 | $4.82 | $4.82 | 100,300 | $5.16 | 799 |
| 2026-08-17 | $5.12 | $5.12 | 163,200 | $5.43 | 2,404 |
| 2026-08-14 | $5.27 | $5.27 | 136,600 | $5.42 | 4,538 |
| 2026-08-13 | $5.17 | $5.17 | 96,500 | $5.88 | 1,500 |
| 2026-08-12 | $5.88 | $5.88 | 78,200 | $5.83 | 1,492 |
| 2026-08-11 | $5.79 | $5.79 | 183,400 | $5.78 | 7,605 |
| 2026-08-10 | $5.56 | $5.56 | 415,000 | $4.95 | 13,990 |
| 2026-08-07 | $4.76 | $4.76 | 226,000 | $5.51 | 28,883 |
| 2026-08-06 | $4.80 | $4.80 | 35,400 | $4.69 | 440 |
| 2026-08-05 | $4.76 | $4.76 | 95,000 | $4.72 | 1,671 |
| 2026-08-04 | $4.80 | $4.80 | 47,000 | $4.83 | 2,512 |
| 2026-08-03 | $4.72 | $4.72 | 26,500 | $4.63 | 551 |
| 2026-07-31 | $4.58 | $4.58 | 53,800 | $4.60 | 2,640 |
| 2026-07-30 | $4.59 | $4.59 | 18,300 | $4.63 | 4,867 |
| 2026-07-29 | $4.69 | $4.69 | 18,400 | $4.64 | 337 |
| 2026-07-28 | $4.60 | $4.60 | 20,400 | $4.58 | 1,098 |
| 2026-07-27 | $4.56 | $4.56 | 16,200 | $4.54 | 570 |
| 2026-07-24 | $4.53 | $4.53 | 4,800 | $4.58 | 156 |
| 2026-07-23 | $4.55 | $4.55 | 14,900 | $4.57 | 1,273 |
| 2026-07-22 | $4.57 | $4.57 | 21,000 | $4.56 | 208 |
| 2026-07-21 | $4.52 | $4.52 | 63,400 | $4.56 | 2,018 |
| 2026-07-20 | $4.50 | $4.50 | 27,200 | $4.55 | 5,664 |
| 2026-07-17 | $4.66 | $4.66 | 16,500 | — | — |
| 2026-07-16 | $4.66 | $4.66 | 12,100 | — | — |
| 2026-07-15 | $4.67 | $4.67 | 16,800 | — | — |
| 2026-07-14 | $4.70 | $4.70 | 40,100 | — | — |
| 2026-07-13 | $4.75 | $4.75 | 29,200 | — | — |
| 2026-07-10 | $4.66 | $4.66 | 48,100 | — | — |
| 2026-07-09 | $4.67 | $4.67 | 10,800 | — | — |
| 2026-07-08 | $4.68 | $4.68 | 25,900 | — | — |
| 2026-07-07 | $4.74 | $4.74 | 43,900 | — | — |
| 2026-07-06 | $4.73 | $4.73 | 23,300 | — | — |
| 2026-07-02 | $4.77 | $4.77 | 28,800 | — | — |
| 2026-07-01 | $4.69 | $4.69 | 57,300 | — | — |
| 2026-06-30 | $4.77 | $4.77 | 72,500 | — | — |
| 2026-06-29 | $4.57 | $4.57 | 33,200 | — | — |
| 2026-06-26 | $4.48 | $4.48 | 51,400 | — | — |
| 2026-06-25 | $4.26 | $4.26 | 35,300 | — | — |
| 2026-06-24 | $4.25 | $4.25 | 38,000 | — | — |
| 2026-06-23 | $4.17 | $4.17 | 97,000 | — | — |
| 2026-06-22 | $4.04 | $4.04 | 66,100 | — | — |
| 2026-06-18 | $4.10 | $4.10 | 34,900 | — | — |
| 2026-06-17 | $4.00 | $4.00 | 31,300 | — | — |
| 2026-06-16 | $3.96 | $3.96 | 30,500 | — | — |
| 2026-06-15 | $3.93 | $3.93 | 35,000 | — | — |
| 2026-06-12 | $3.92 | $3.92 | 19,100 | — | — |
| 2026-06-11 | $3.93 | $3.93 | 41,700 | — | — |
| 2026-06-10 | $3.80 | $3.80 | 34,900 | — | — |
| 2026-06-09 | $3.83 | $3.83 | 65,300 | — | — |
| 2026-06-08 | $3.95 | $3.95 | 23,200 | — | — |
| 2026-06-05 | $3.93 | $3.93 | 23,000 | — | — |
| 2026-06-04 | $4.05 | $4.05 | 68,100 | — | — |
| 2026-06-03 | $3.98 | $3.98 | 35,400 | — | — |
| 2026-06-02 | $4.04 | $4.04 | 26,600 | — | — |
| 2026-06-01 | $4.07 | $4.07 | 27,800 | — | — |
| 2026-05-29 | $4.16 | $4.16 | 25,700 | — | — |
| 2026-05-28 | $4.14 | $4.14 | 34,400 | — | — |
| 2026-05-27 | $4.16 | $4.16 | 24,000 | — | — |
| 2026-05-26 | $4.03 | $4.03 | 28,100 | — | — |
| 2026-05-22 | $4.04 | $4.04 | 30,600 | — | — |
| 2026-05-21 | $4.04 | $4.04 | 18,500 | — | — |
| 2026-05-20 | $4.02 | $4.02 | 34,800 | — | — |
| 2026-05-19 | $3.96 | $3.96 | 44,900 | — | — |
| 2026-05-18 | $3.92 | $3.92 | 63,500 | — | — |
| 2026-05-15 | $4.02 | $4.02 | 48,500 | — | — |
| 2026-05-14 | $3.96 | $3.96 | 39,200 | — | — |
| 2026-05-13 | $3.85 | $3.85 | 164,900 | — | — |
| 2026-05-12 | $4.12 | $4.12 | 77,600 | — | — |
| 2026-05-11 | $4.23 | $4.23 | 45,600 | — | — |
| 2026-05-08 | $4.30 | $4.30 | 37,300 | — | — |
| 2026-05-07 | $4.38 | $4.38 | 30,000 | — | — |
| 2026-05-06 | $4.33 | $4.33 | 12,900 | — | — |
| 2026-05-05 | $4.41 | $4.41 | 30,800 | — | — |
| 2026-05-04 | $4.47 | $4.47 | 53,400 | — | — |
| 2026-05-01 | $4.20 | $4.20 | 101,000 | — | — |
| 2026-04-30 | $4.21 | $4.21 | 83,500 | — | — |
| 2026-04-29 | $4.30 | $4.30 | 55,900 | — | — |
| 2026-04-28 | $4.25 | $4.25 | 35,200 | — | — |
| 2026-04-27 | $4.22 | $4.22 | 45,100 | — | — |
| 2026-04-24 | $4.14 | $4.14 | 41,000 | — | — |
| 2026-04-23 | $4.12 | $4.12 | 27,900 | — | — |
| 2026-04-22 | $4.20 | $4.20 | 66,600 | — | — |
| 2026-04-21 | $4.36 | $4.36 | 42,100 | — | — |
| 2026-04-20 | $4.34 | $4.34 | 42,000 | — | — |
| 2026-04-17 | $4.14 | $4.14 | 26,800 | — | — |
| 2026-04-16 | $4.19 | $4.19 | 18,600 | — | — |
| 2026-04-15 | $4.15 | $4.15 | 34,400 | — | — |
| 2026-04-14 | $4.35 | $4.35 | 24,200 | — | — |
| 2026-04-13 | $4.40 | $4.40 | 35,000 | — | — |
| 2026-04-10 | $4.23 | $4.23 | 26,300 | — | — |
| 2026-04-09 | $4.37 | $4.37 | 46,300 | — | — |
| 2026-04-08 | $4.48 | $4.48 | 94,900 | — | — |
| 2026-04-07 | $4.20 | $4.20 | 48,900 | — | — |
| 2026-04-06 | $4.28 | $4.28 | 56,800 | — | — |
| 2026-04-02 | $4.10 | $4.10 | 25,200 | — | — |
| 2026-04-01 | $4.16 | $4.16 | 9,900 | — | — |
| 2026-03-31 | $4.12 | $4.12 | 20,200 | — | — |
| 2026-03-30 | $4.11 | $4.11 | 45,900 | — | — |
| 2026-03-27 | $4.18 | $4.18 | 22,200 | — | — |
| 2026-03-26 | $4.25 | $4.25 | 31,100 | — | — |
| 2026-03-25 | $4.33 | $4.33 | 25,000 | — | — |
| 2026-03-24 | $4.49 | $4.49 | 44,100 | — | — |
| 2026-03-23 | $4.36 | $4.36 | 24,700 | — | — |
| 2026-03-20 | $4.25 | $4.25 | 186,100 | — | — |
| 2026-03-19 | $4.23 | $4.23 | 34,600 | — | — |
| 2026-03-18 | $4.32 | $4.32 | 131,900 | — | — |
| 2026-03-17 | $4.23 | $4.23 | 49,400 | — | — |
| 2026-03-16 | $4.15 | $4.15 | 117,000 | — | — |
| 2026-03-13 | $4.32 | $4.32 | 342,700 | — | — |
| 2026-03-12 | $3.66 | $3.66 | 213,400 | — | — |
| 2026-03-11 | $3.59 | $3.59 | 68,500 | — | — |
| 2026-03-10 | $3.62 | $3.62 | 54,700 | — | — |
| 2026-03-09 | $3.69 | $3.69 | 130,100 | — | — |
| 2026-03-06 | $3.83 | $3.83 | 26,900 | — | — |
| 2026-03-05 | $3.83 | $3.83 | 33,500 | — | — |
| 2026-03-04 | $3.90 | $3.90 | 20,600 | — | — |
| 2026-03-03 | $3.76 | $3.76 | 31,700 | — | — |
| 2026-03-02 | $3.86 | $3.86 | 34,300 | — | — |
| 2026-02-27 | $3.77 | $3.77 | 68,000 | — | — |
| 2026-02-26 | $3.89 | $3.89 | 81,500 | — | — |
| 2026-02-25 | $3.93 | $3.93 | 19,400 | — | — |
| 2026-02-24 | $3.94 | $3.94 | 17,500 | — | — |
| 2026-02-23 | $3.98 | $3.98 | 22,700 | — | — |
| 2026-02-20 | $4.12 | $4.12 | 23,300 | — | — |
| 2026-02-19 | $4.08 | $4.08 | 19,900 | — | — |
| 2026-02-18 | $4.08 | $4.08 | 67,300 | — | — |
| 2026-02-17 | $4.27 | $4.27 | 75,000 | — | — |
| 2026-02-13 | $4.12 | $4.12 | 34,000 | — | — |
| 2026-02-12 | $4.15 | $4.15 | 80,300 | — | — |
| 2026-02-11 | $4.09 | $4.09 | 44,900 | — | — |
| 2026-02-10 | $4.25 | $4.25 | 72,800 | — | — |
| 2026-02-09 | $4.20 | $4.20 | 61,500 | — | — |
| 2026-02-06 | $3.99 | $3.99 | 84,100 | — | — |
| 2026-02-05 | $3.93 | $3.93 | 97,900 | — | — |
| 2026-02-04 | $3.98 | $3.98 | 32,100 | — | — |
| 2026-02-03 | $3.90 | $3.90 | 54,200 | — | — |
| 2026-02-02 | $3.91 | $3.91 | 94,100 | — | — |
| 2026-01-30 | $3.95 | $3.95 | 62,700 | — | — |
| 2026-01-29 | $3.97 | $3.97 | 88,900 | — | — |
| 2026-01-28 | $4.05 | $4.05 | 17,600 | — | — |
| 2026-01-27 | $4.02 | $4.02 | 24,900 | — | — |
| 2026-01-26 | $4.00 | $4.00 | 29,600 | — | — |
| 2026-01-23 | $4.01 | $4.01 | 32,500 | — | — |
| 2026-01-22 | $4.08 | $4.08 | 32,800 | — | — |
| 2026-01-21 | $3.86 | $3.86 | 47,600 | — | — |
| 2026-01-20 | $3.85 | $3.85 | 80,400 | — | — |
| 2026-01-16 | $3.96 | $3.96 | 99,900 | — | — |
| 2026-01-15 | $4.00 | $4.00 | 80,600 | — | — |
| 2026-01-14 | $3.82 | $3.82 | 83,800 | — | — |
| 2026-01-13 | $3.72 | $3.72 | 99,000 | — | — |
| 2026-01-12 | $3.64 | $3.64 | 42,600 | — | — |
| 2026-01-09 | $3.59 | $3.59 | 59,700 | — | — |
| 2026-01-08 | $3.57 | $3.57 | 67,500 | — | — |
| 2026-01-07 | $3.54 | $3.54 | 150,400 | — | — |
| 2026-01-06 | $3.63 | $3.63 | 63,400 | — | — |
| 2026-01-05 | $3.65 | $3.65 | 50,500 | — | — |
| 2026-01-02 | $3.63 | $3.63 | 127,700 | — | — |