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
- 1999-05-06 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 | — | — | — | $4.78 | 100 |
| 2026-09-03 | — | — | — | $4.79 | 35 |
| 2026-09-01 | — | — | — | $4.81 | 20 |
| 2026-08-31 | — | — | — | $4.77 | 10 |
| 2026-08-27 | $4.80 | $4.80 | 3,300 | $4.85 | 60 |
| 2026-08-26 | $4.86 | $4.86 | 5,100 | $4.87 | 54 |
| 2026-08-25 | $4.93 | $4.93 | 4,400 | — | — |
| 2026-08-24 | $4.80 | $4.80 | 10,300 | — | — |
| 2026-08-21 | $4.90 | $4.90 | 3,000 | — | — |
| 2026-08-20 | $5.01 | $5.01 | 7,100 | — | — |
| 2026-08-19 | $4.92 | $4.92 | 3,400 | — | — |
| 2026-08-18 | $4.98 | $4.98 | 1,200 | — | — |
| 2026-08-17 | $5.04 | $5.04 | 3,800 | $4.95 | 42 |
| 2026-08-14 | $5.05 | $5.05 | 3,100 | — | — |
| 2026-08-13 | $5.09 | $5.09 | 5,200 | $5.13 | 50 |
| 2026-08-12 | $5.04 | $5.04 | 2,700 | — | — |
| 2026-08-11 | $5.09 | $5.09 | 5,400 | $5.16 | 500 |
| 2026-08-10 | $5.28 | $5.28 | 2,600 | $5.06 | 151 |
| 2026-08-07 | $5.16 | $5.16 | 2,600 | — | — |
| 2026-08-06 | $5.22 | $5.22 | 6,200 | $5.18 | 106 |
| 2026-08-05 | $5.26 | $5.26 | 2,400 | — | — |
| 2026-08-04 | $5.06 | $5.06 | 11,800 | $5.32 | 4 |
| 2026-08-03 | $5.04 | $5.04 | 3,200 | — | — |
| 2026-07-31 | $5.04 | $5.04 | 4,700 | $5.08 | 392 |
| 2026-07-30 | $5.05 | $5.05 | 1,200 | $4.95 | 100 |
| 2026-07-29 | $5.12 | $5.12 | 17,600 | — | — |
| 2026-07-28 | $5.22 | $5.22 | 7,600 | $5.10 | 105 |
| 2026-07-27 | $5.03 | $5.03 | 4,700 | $5.16 | 353 |
| 2026-07-24 | $5.15 | $5.15 | 4,700 | — | — |
| 2026-07-23 | $5.10 | $5.10 | 3,900 | $5.23 | 100 |
| 2026-07-22 | $4.98 | $4.98 | 2,400 | — | — |
| 2026-07-21 | $4.99 | $4.99 | 2,400 | $4.99 | 100 |
| 2026-07-20 | $5.13 | $5.13 | 3,700 | — | — |
| 2026-07-17 | $4.99 | $4.99 | 2,200 | — | — |
| 2026-07-16 | $5.00 | $5.00 | 12,200 | — | — |
| 2026-07-15 | $5.05 | $5.05 | 11,600 | — | — |
| 2026-07-14 | $5.00 | $5.00 | 24,000 | — | — |
| 2026-07-13 | $4.78 | $4.78 | 4,600 | — | — |
| 2026-07-10 | $4.79 | $4.79 | 5,800 | — | — |
| 2026-07-09 | $4.86 | $4.86 | 10,500 | — | — |
| 2026-07-08 | $4.82 | $4.82 | 9,200 | — | — |
| 2026-07-07 | $4.78 | $4.78 | 18,700 | — | — |
| 2026-07-06 | $5.28 | $5.28 | 6,800 | — | — |
| 2026-07-02 | $5.39 | $5.39 | 8,100 | — | — |
| 2026-07-01 | $5.34 | $5.34 | 12,500 | — | — |
| 2026-06-30 | $5.40 | $5.40 | 10,500 | — | — |
| 2026-06-29 | $5.43 | $5.43 | 22,400 | — | — |
| 2026-06-26 | $5.10 | $5.10 | 20,200 | — | — |
| 2026-06-25 | $5.26 | $5.26 | 32,100 | — | — |
| 2026-06-24 | $5.46 | $5.46 | 24,400 | — | — |
| 2026-06-23 | $5.58 | $5.58 | 20,500 | — | — |
| 2026-06-22 | $5.43 | $5.43 | 34,500 | — | — |
| 2026-06-18 | $5.92 | $5.92 | 92,900 | — | — |
| 2026-06-17 | $6.22 | $6.22 | 24,300 | — | — |
| 2026-06-16 | $5.74 | $5.74 | 29,900 | — | — |
| 2026-06-15 | $5.89 | $5.89 | 38,800 | — | — |
| 2026-06-12 | $5.70 | $5.70 | 33,600 | — | — |
| 2026-06-11 | $5.69 | $5.69 | 90,500 | — | — |
| 2026-06-10 | $5.67 | $5.67 | 32,900 | — | — |
| 2026-06-09 | $5.82 | $5.82 | 19,500 | — | — |
| 2026-06-08 | $5.88 | $5.88 | 25,600 | — | — |
| 2026-06-05 | $6.27 | $6.27 | 17,600 | — | — |
| 2026-06-04 | $6.69 | $6.69 | 27,400 | — | — |
| 2026-06-03 | $6.36 | $6.36 | 33,000 | — | — |
| 2026-06-02 | $6.42 | $6.42 | 22,900 | — | — |
| 2026-06-01 | $6.70 | $6.70 | 29,200 | — | — |
| 2026-05-29 | $6.59 | $6.59 | 49,200 | — | — |
| 2026-05-28 | $6.23 | $6.23 | 19,100 | — | — |
| 2026-05-27 | $5.83 | $5.83 | 28,100 | — | — |
| 2026-05-26 | $5.62 | $5.62 | 20,000 | — | — |
| 2026-05-22 | $6.02 | $6.02 | 17,000 | — | — |
| 2026-05-21 | $5.94 | $5.94 | 54,800 | — | — |
| 2026-05-20 | $5.76 | $5.76 | 18,900 | — | — |
| 2026-05-19 | $5.61 | $5.61 | 19,300 | — | — |
| 2026-05-18 | $5.49 | $5.49 | 20,000 | — | — |
| 2026-05-15 | $5.62 | $5.62 | 27,500 | — | — |
| 2026-05-14 | $5.66 | $5.66 | 80,800 | — | — |
| 2026-05-13 | $6.47 | $6.47 | 54,600 | — | — |
| 2026-05-12 | $6.66 | $6.66 | 44,600 | — | — |
| 2026-05-11 | $6.70 | $6.70 | 36,900 | — | — |
| 2026-05-08 | $7.36 | $7.36 | 42,100 | — | — |
| 2026-05-07 | $7.91 | $7.91 | 87,600 | — | — |
| 2026-05-06 | $9.16 | $9.16 | 136,200 | — | — |
| 2026-05-05 | $9.99 | $9.99 | 401,300 | — | — |
| 2026-05-04 | $8.30 | $8.30 | 468,500 | — | — |
| 2026-05-01 | $7.31 | $7.31 | 4,269,400 | — | — |
| 2026-04-30 | $5.25 | $5.25 | 13,500 | — | — |
| 2026-04-29 | $5.23 | $5.23 | 6,400 | — | — |
| 2026-04-28 | $5.35 | $5.35 | 5,800 | — | — |
| 2026-04-27 | $5.51 | $5.51 | 6,300 | — | — |
| 2026-04-24 | $5.65 | $5.65 | 6,200 | — | — |
| 2026-04-23 | $5.64 | $5.64 | 16,600 | — | — |
| 2026-04-22 | $5.71 | $5.71 | 13,400 | — | — |
| 2026-04-21 | $5.70 | $5.70 | 12,500 | — | — |
| 2026-04-20 | $6.30 | $6.30 | 7,200 | — | — |
| 2026-04-17 | $6.08 | $6.08 | 7,700 | — | — |
| 2026-04-16 | $6.15 | $6.15 | 20,500 | — | — |
| 2026-04-15 | $5.83 | $5.83 | 17,400 | — | — |
| 2026-04-14 | $5.67 | $5.67 | 26,100 | — | — |
| 2026-04-13 | $5.36 | $5.36 | 69,600 | — | — |
| 2026-04-10 | $5.12 | $5.12 | 64,800 | — | — |
| 2026-04-09 | $5.72 | $5.72 | 89,100 | — | — |
| 2026-04-08 | $5.69 | $5.69 | 61,200 | — | — |
| 2026-04-07 | $5.78 | $5.78 | 24,600 | — | — |
| 2026-04-06 | $6.19 | $6.19 | 21,500 | — | — |
| 2026-04-02 | $6.21 | $6.21 | 24,100 | — | — |
| 2026-04-01 | $5.93 | $5.93 | 27,100 | — | — |
| 2026-03-31 | $5.86 | $5.86 | 128,800 | — | — |
| 2026-03-30 | $5.62 | $5.62 | 29,700 | — | — |
| 2026-03-27 | $5.96 | $5.96 | 40,900 | — | — |
| 2026-03-26 | $6.52 | $6.52 | 112,200 | — | — |
| 2026-03-25 | $7.13 | $7.13 | 127,200 | — | — |
| 2026-03-24 | $6.55 | $6.55 | 120,300 | — | — |
| 2026-03-23 | $6.02 | $6.02 | 51,100 | — | — |
| 2026-03-20 | $5.62 | $5.62 | 81,400 | — | — |
| 2026-03-19 | $5.89 | $5.89 | 137,200 | — | — |
| 2026-03-18 | $6.11 | $6.11 | 111,000 | — | — |
| 2026-03-17 | $6.62 | $6.62 | 109,200 | — | — |
| 2026-03-16 | $6.97 | $6.97 | 49,200 | — | — |
| 2026-03-13 | $8.04 | $8.04 | 5,700 | — | — |
| 2026-03-12 | $8.24 | $8.24 | 49,500 | — | — |
| 2026-03-11 | $9.44 | $9.44 | 17,400 | — | — |
| 2026-03-10 | $9.45 | $9.45 | 51,900 | — | — |
| 2026-03-09 | $9.96 | $9.96 | 11,500 | — | — |
| 2026-03-06 | $10.02 | $10.02 | 52,400 | — | — |
| 2026-03-05 | $10.99 | $10.99 | 14,800 | — | — |
| 2026-03-04 | $11.30 | $11.30 | 20,400 | — | — |
| 2026-03-03 | $11.02 | $11.02 | 6,000 | — | — |
| 2026-03-02 | $11.17 | $11.17 | 11,000 | — | — |
| 2026-02-27 | $11.38 | $11.38 | 17,500 | — | — |
| 2026-02-26 | $11.42 | $11.42 | 13,200 | — | — |
| 2026-02-25 | $11.31 | $11.31 | 14,600 | — | — |
| 2026-02-24 | $11.24 | $11.24 | 43,500 | — | — |
| 2026-02-23 | $10.81 | $10.81 | 31,300 | — | — |
| 2026-02-20 | $11.93 | $11.93 | 26,200 | — | — |
| 2026-02-19 | $13.29 | $13.29 | 47,400 | — | — |
| 2026-02-18 | $12.19 | $12.19 | 46,100 | — | — |
| 2026-02-17 | $11.84 | $11.84 | 112,000 | — | — |
| 2026-02-13 | $12.15 | $12.15 | 113,800 | — | — |
| 2026-02-12 | $11.95 | $11.95 | 33,300 | — | — |
| 2026-02-11 | $12.52 | $12.52 | 48,300 | — | — |
| 2026-02-10 | $11.42 | $11.42 | 35,600 | — | — |
| 2026-02-09 | $11.51 | $11.51 | 7,800 | — | — |
| 2026-02-06 | $12.19 | $12.19 | 38,000 | — | — |
| 2026-02-05 | $13.46 | $13.46 | 78,800 | — | — |
| 2026-02-04 | $12.99 | $12.99 | 45,300 | — | — |
| 2026-02-03 | $11.10 | $11.10 | 7,700 | — | — |
| 2026-02-02 | $12.07 | $12.07 | 20,700 | — | — |
| 2026-01-30 | $13.62 | $13.62 | 91,400 | — | — |
| 2026-01-29 | $15.11 | $15.11 | 28,800 | — | — |
| 2026-01-28 | $13.36 | $13.36 | 18,000 | — | — |
| 2026-01-27 | $13.05 | $13.05 | 57,900 | — | — |
| 2026-01-26 | $11.32 | $11.32 | 177,900 | — | — |
| 2026-01-23 | $10.91 | $10.91 | 77,000 | — | — |
| 2026-01-22 | $9.30 | $9.30 | 4,660 | — | — |
| 2026-01-21 | $9.20 | $9.20 | 6,060 | — | — |
| 2026-01-20 | $8.80 | $8.80 | 7,230 | — | — |
| 2026-01-16 | $8.70 | $8.70 | 27,580 | — | — |
| 2026-01-15 | $10.30 | $10.30 | 2,420 | — | — |
| 2026-01-14 | $10.40 | $10.40 | 9,930 | — | — |
| 2026-01-13 | $10.50 | $10.50 | 6,970 | — | — |
| 2026-01-12 | $11.60 | $11.60 | 1,240 | — | — |
| 2026-01-09 | $11.40 | $11.40 | 2,420 | — | — |
| 2026-01-08 | $11.00 | $11.00 | 6,600 | — | — |
| 2026-01-07 | $10.50 | $10.50 | 2,800 | — | — |
| 2026-01-06 | $10.60 | $10.60 | 3,070 | — | — |
| 2026-01-05 | $10.30 | $10.30 | 2,490 | — | — |
| 2026-01-02 | $10.30 | $10.30 | 1,450 | — | — |