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
- 2003-10-27 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 | — | — | — | $5.46 | 138,004 |
| 2026-09-03 | — | — | — | $5.62 | 173,215 |
| 2026-09-02 | — | — | — | $5.20 | 139,496 |
| 2026-09-01 | — | — | — | $5.10 | 257,448 |
| 2026-08-31 | — | — | — | $5.36 | 182,377 |
| 2026-08-28 | — | — | — | $5.83 | 290,588 |
| 2026-08-27 | $5.74 | $5.74 | 5,168,400 | $5.56 | 202,868 |
| 2026-08-26 | $5.57 | $5.57 | 4,137,400 | $5.51 | 205,577 |
| 2026-08-25 | $5.62 | $5.62 | 6,135,800 | $5.31 | 377,188 |
| 2026-08-24 | $5.39 | $5.39 | 4,141,500 | $5.49 | 184,803 |
| 2026-08-21 | $5.39 | $5.39 | 7,215,700 | $5.44 | 362,434 |
| 2026-08-20 | $5.25 | $5.25 | 6,142,900 | $5.31 | 273,303 |
| 2026-08-19 | $5.39 | $5.39 | 6,384,400 | $5.22 | 295,146 |
| 2026-08-18 | $4.95 | $4.95 | 4,908,600 | $5.08 | 358,224 |
| 2026-08-17 | $5.16 | $5.16 | 4,703,900 | $5.27 | 171,017 |
| 2026-08-14 | $5.24 | $5.24 | 5,012,800 | $5.11 | 169,072 |
| 2026-08-13 | $5.05 | $5.05 | 4,357,200 | $5.08 | 255,577 |
| 2026-08-12 | $5.19 | $5.19 | 4,262,000 | $5.35 | 204,141 |
| 2026-08-11 | $5.14 | $5.14 | 4,122,500 | $5.09 | 336,719 |
| 2026-08-10 | $5.13 | $5.13 | 4,975,800 | $4.98 | 474,149 |
| 2026-08-07 | $5.01 | $5.01 | 5,615,100 | $5.01 | 316,017 |
| 2026-08-06 | $4.67 | $4.67 | 5,151,400 | $4.74 | 347,883 |
| 2026-08-05 | $4.81 | $4.81 | 6,927,700 | $4.67 | 467,155 |
| 2026-08-04 | $4.39 | $4.39 | 6,644,000 | $4.23 | 382,019 |
| 2026-08-03 | $4.09 | $4.09 | 3,530,600 | $3.74 | 199,916 |
| 2026-07-31 | $3.82 | $3.82 | 3,958,300 | $3.84 | 195,739 |
| 2026-07-30 | $3.94 | $3.94 | 4,212,300 | $3.78 | 281,618 |
| 2026-07-29 | $3.66 | $3.66 | 4,514,700 | $3.84 | 251,000 |
| 2026-07-28 | $3.88 | $3.88 | 3,561,800 | $3.97 | 248,447 |
| 2026-07-27 | $4.07 | $4.07 | 3,629,100 | $4.07 | 156,807 |
| 2026-07-24 | $3.97 | $3.97 | 3,821,800 | $4.09 | 152,976 |
| 2026-07-23 | $4.06 | $4.06 | 5,214,100 | $4.00 | 333,292 |
| 2026-07-22 | $4.18 | $4.18 | 6,462,900 | $4.25 | 348,414 |
| 2026-07-21 | $4.13 | $4.13 | 4,066,000 | $3.91 | 200,771 |
| 2026-07-20 | $3.76 | $3.76 | 2,963,900 | $3.78 | 211,032 |
| 2026-07-17 | $3.78 | $3.78 | 4,314,800 | — | — |
| 2026-07-16 | $3.74 | $3.74 | 3,768,900 | — | — |
| 2026-07-15 | $4.03 | $4.03 | 4,359,300 | — | — |
| 2026-07-14 | $4.20 | $4.20 | 2,328,300 | — | — |
| 2026-07-13 | $4.04 | $4.04 | 3,468,300 | — | — |
| 2026-07-10 | $4.30 | $4.30 | 3,636,900 | — | — |
| 2026-07-09 | $4.46 | $4.46 | 2,555,100 | — | — |
| 2026-07-08 | $4.21 | $4.21 | 2,965,800 | — | — |
| 2026-07-07 | $4.38 | $4.38 | 4,444,300 | — | — |
| 2026-07-06 | $4.88 | $4.88 | 2,739,400 | — | — |
| 2026-07-02 | $4.89 | $4.89 | 4,246,300 | — | — |
| 2026-07-01 | $4.74 | $4.74 | 2,194,700 | — | — |
| 2026-06-30 | $4.72 | $4.72 | 2,700,800 | — | — |
| 2026-06-29 | $4.69 | $4.69 | 4,122,300 | — | — |
| 2026-06-26 | $4.81 | $4.81 | 3,398,600 | — | — |
| 2026-06-25 | $4.79 | $4.79 | 3,932,600 | — | — |
| 2026-06-24 | $4.56 | $4.56 | 4,592,800 | — | — |
| 2026-06-23 | $4.90 | $4.90 | 3,896,000 | — | — |
| 2026-06-22 | $5.33 | $5.33 | 2,975,800 | — | — |
| 2026-06-18 | $5.36 | $5.36 | 5,923,500 | — | — |
| 2026-06-17 | $5.76 | $5.76 | 4,997,300 | — | — |
| 2026-06-16 | $5.88 | $5.88 | 4,023,600 | — | — |
| 2026-06-15 | $5.76 | $5.76 | 4,728,300 | — | — |
| 2026-06-12 | $5.28 | $5.28 | 4,352,400 | — | — |
| 2026-06-11 | $4.99 | $4.99 | 4,085,700 | — | — |
| 2026-06-10 | $4.57 | $4.57 | 4,293,200 | — | — |
| 2026-06-09 | $4.72 | $4.72 | 5,189,000 | — | — |
| 2026-06-08 | $4.96 | $4.96 | 3,256,200 | — | — |
| 2026-06-05 | $4.92 | $4.92 | 5,838,000 | — | — |
| 2026-06-04 | $5.82 | $5.82 | 3,757,200 | — | — |
| 2026-06-03 | $5.88 | $5.88 | 3,738,400 | — | — |
| 2026-06-02 | $6.43 | $6.43 | 3,600,500 | — | — |
| 2026-06-01 | $6.25 | $6.25 | 4,269,900 | — | — |
| 2026-05-29 | $6.16 | $6.16 | 3,722,200 | — | — |
| 2026-05-28 | $6.06 | $6.06 | 4,415,600 | — | — |
| 2026-05-27 | $5.86 | $5.86 | 3,597,300 | — | — |
| 2026-05-26 | $5.86 | $5.86 | 5,251,300 | — | — |
| 2026-05-22 | $5.80 | $5.80 | 3,586,300 | — | — |
| 2026-05-21 | $5.71 | $5.71 | 4,272,000 | — | — |
| 2026-05-20 | $5.57 | $5.57 | 6,944,700 | — | — |
| 2026-05-19 | $5.65 | $5.65 | 3,769,000 | — | — |
| 2026-05-18 | $5.81 | $5.81 | 7,014,000 | — | — |
| 2026-05-15 | $6.25 | $6.25 | 14,896,100 | — | — |
| 2026-05-14 | $7.15 | $7.15 | 4,699,100 | — | — |
| 2026-05-13 | $7.25 | $7.25 | 5,235,200 | — | — |
| 2026-05-12 | $7.41 | $7.41 | 6,138,600 | — | — |
| 2026-05-11 | $7.14 | $7.14 | 7,096,200 | — | — |
| 2026-05-08 | $6.63 | $6.63 | 4,163,800 | — | — |
| 2026-05-07 | $6.38 | $6.38 | 6,203,300 | — | — |
| 2026-05-06 | $6.49 | $6.49 | 10,547,000 | — | — |
| 2026-05-05 | $5.54 | $5.54 | 4,278,500 | — | — |
| 2026-05-04 | $5.85 | $5.85 | 4,450,200 | — | — |
| 2026-05-01 | $5.87 | $5.87 | 3,906,800 | — | — |
| 2026-04-30 | $5.72 | $5.72 | 3,566,700 | — | — |
| 2026-04-29 | $5.50 | $5.50 | 3,402,700 | — | — |
| 2026-04-28 | $5.67 | $5.67 | 3,561,700 | — | — |
| 2026-04-27 | $5.91 | $5.91 | 3,364,000 | — | — |
| 2026-04-24 | $5.85 | $5.85 | 5,306,400 | — | — |
| 2026-04-23 | $5.94 | $5.94 | 5,326,000 | — | — |
| 2026-04-22 | $6.24 | $6.24 | 3,768,600 | — | — |
| 2026-04-21 | $5.98 | $5.98 | 5,823,300 | — | — |
| 2026-04-20 | $6.50 | $6.50 | 6,443,800 | — | — |
| 2026-04-17 | $6.55 | $6.55 | 6,626,900 | — | — |
| 2026-04-16 | $6.44 | $6.44 | 8,095,400 | — | — |
| 2026-04-15 | $6.10 | $6.10 | 4,633,500 | — | — |
| 2026-04-14 | $6.03 | $6.03 | 4,692,800 | — | — |
| 2026-04-13 | $5.70 | $5.70 | 3,486,200 | — | — |
| 2026-04-10 | $5.61 | $5.61 | 3,179,900 | — | — |
| 2026-04-09 | $5.71 | $5.71 | 4,873,000 | — | — |
| 2026-04-08 | $5.61 | $5.61 | 4,531,500 | — | — |
| 2026-04-07 | $5.35 | $5.35 | 4,525,800 | — | — |
| 2026-04-06 | $5.49 | $5.49 | 3,433,000 | — | — |
| 2026-04-02 | $5.52 | $5.52 | 4,803,600 | — | — |
| 2026-04-01 | $5.59 | $5.59 | 6,643,200 | — | — |
| 2026-03-31 | $5.22 | $5.22 | 6,026,700 | — | — |
| 2026-03-30 | $4.67 | $4.67 | 12,898,900 | — | — |
| 2026-03-27 | $5.50 | $5.50 | 5,603,200 | — | — |
| 2026-03-26 | $5.31 | $5.31 | 4,781,300 | — | — |
| 2026-03-25 | $5.85 | $5.85 | 4,902,400 | — | — |
| 2026-03-24 | $5.81 | $5.81 | 7,080,300 | — | — |
| 2026-03-23 | $5.92 | $5.92 | 7,292,700 | — | — |
| 2026-03-20 | $5.38 | $5.38 | 23,255,000 | — | — |
| 2026-03-19 | $5.90 | $5.90 | 10,621,900 | — | — |
| 2026-03-18 | $6.55 | $6.55 | 6,368,000 | — | — |
| 2026-03-17 | $7.37 | $7.37 | 4,249,400 | — | — |
| 2026-03-16 | $7.39 | $7.39 | 6,332,000 | — | — |
| 2026-03-13 | $7.36 | $7.36 | 4,920,700 | — | — |
| 2026-03-12 | $8.03 | $8.03 | 4,841,200 | — | — |
| 2026-03-11 | $8.49 | $8.49 | 4,026,600 | — | — |
| 2026-03-10 | $8.60 | $8.60 | 4,670,900 | — | — |
| 2026-03-09 | $8.17 | $8.17 | 6,176,300 | — | — |
| 2026-03-06 | $8.21 | $8.21 | 5,949,900 | — | — |
| 2026-03-05 | $8.52 | $8.52 | 7,353,200 | — | — |
| 2026-03-04 | $9.49 | $9.49 | 5,043,300 | — | — |
| 2026-03-03 | $9.05 | $9.05 | 6,447,000 | — | — |
| 2026-03-02 | $10.03 | $10.03 | 9,217,800 | — | — |
| 2026-02-27 | $9.79 | $9.79 | 6,133,400 | — | — |
| 2026-02-26 | $9.46 | $9.46 | 5,787,100 | — | — |
| 2026-02-25 | $8.92 | $8.92 | 6,734,800 | — | — |
| 2026-02-24 | $8.72 | $8.72 | 6,682,100 | — | — |
| 2026-02-23 | $8.08 | $8.08 | 9,894,400 | — | — |
| 2026-02-20 | $7.81 | $7.81 | 15,747,600 | — | — |
| 2026-02-19 | $7.75 | $7.75 | 5,910,100 | — | — |
| 2026-02-18 | $7.50 | $7.50 | 4,931,500 | — | — |
| 2026-02-17 | $7.26 | $7.26 | 8,573,500 | — | — |
| 2026-02-13 | $7.53 | $7.53 | 5,674,500 | — | — |
| 2026-02-12 | $7.18 | $7.18 | 7,745,300 | — | — |
| 2026-02-11 | $8.09 | $8.09 | 7,289,400 | — | — |
| 2026-02-10 | $8.30 | $8.30 | 6,914,800 | — | — |
| 2026-02-09 | $8.00 | $8.00 | 5,377,700 | — | — |
| 2026-02-06 | $7.13 | $7.13 | 4,547,600 | — | — |
| 2026-02-05 | $6.57 | $6.57 | 6,299,000 | — | — |
| 2026-02-04 | $7.38 | $7.38 | 6,625,900 | — | — |
| 2026-02-03 | $7.60 | $7.60 | 7,467,200 | — | — |
| 2026-02-02 | $7.01 | $7.01 | 8,216,500 | — | — |
| 2026-01-30 | $7.42 | $7.42 | 10,837,300 | — | — |
| 2026-01-29 | $8.65 | $8.65 | 12,926,900 | — | — |
| 2026-01-28 | $9.23 | $9.23 | 8,047,500 | — | — |
| 2026-01-27 | $9.40 | $9.40 | 10,423,400 | — | — |
| 2026-01-26 | $9.01 | $9.01 | 15,329,400 | — | — |
| 2026-01-23 | $9.29 | $9.29 | 12,738,900 | — | — |
| 2026-01-22 | $8.48 | $8.48 | 10,566,300 | — | — |
| 2026-01-21 | $7.13 | $7.13 | 9,559,700 | — | — |
| 2026-01-20 | $6.93 | $6.93 | 5,823,700 | — | — |
| 2026-01-16 | $6.48 | $6.48 | 6,615,600 | — | — |
| 2026-01-15 | $6.18 | $6.18 | 6,060,400 | — | — |
| 2026-01-14 | $6.11 | $6.11 | 6,016,700 | — | — |
| 2026-01-13 | $5.92 | $5.92 | 4,702,700 | — | — |
| 2026-01-12 | $6.09 | $6.09 | 6,488,400 | — | — |
| 2026-01-09 | $5.80 | $5.80 | 7,500,400 | — | — |
| 2026-01-08 | $5.37 | $5.37 | 5,990,200 | — | — |
| 2026-01-07 | $5.63 | $5.63 | 17,150,600 | — | — |
| 2026-01-06 | $5.31 | $5.31 | 4,659,700 | — | — |
| 2026-01-05 | $5.15 | $5.15 | 5,050,100 | — | — |
| 2026-01-02 | $5.11 | $5.11 | 5,317,700 | — | — |