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
- 2014-07-15 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 | — | — | — | $3.87 | 81,670 |
| 2026-09-03 | — | — | — | $4.04 | 147,055 |
| 2026-09-02 | — | — | — | $4.03 | 141,326 |
| 2026-09-01 | — | — | — | $4.00 | 67,534 |
| 2026-08-31 | — | — | — | $4.00 | 45,112 |
| 2026-08-28 | — | — | — | $3.98 | 157,272 |
| 2026-08-27 | $4.01 | $4.01 | 1,375,200 | $4.01 | 131,489 |
| 2026-08-26 | $4.00 | $4.00 | 1,405,900 | $4.03 | 113,810 |
| 2026-08-25 | $4.01 | $4.01 | 1,375,800 | $3.92 | 102,428 |
| 2026-08-24 | $3.94 | $3.94 | 1,943,800 | $3.89 | 150,303 |
| 2026-08-21 | $3.94 | $3.94 | 1,369,800 | $3.83 | 116,518 |
| 2026-08-20 | $3.81 | $3.81 | 893,500 | $3.89 | 99,492 |
| 2026-08-19 | $3.91 | $3.91 | 1,802,300 | $3.70 | 196,450 |
| 2026-08-18 | $3.67 | $3.67 | 987,400 | $3.65 | 75,656 |
| 2026-08-17 | $3.60 | $3.60 | 1,578,800 | $3.63 | 182,818 |
| 2026-08-14 | $3.68 | $3.68 | 2,062,200 | $3.77 | 225,192 |
| 2026-08-13 | $3.79 | $3.79 | 2,849,600 | $3.78 | 198,611 |
| 2026-08-12 | $3.82 | $3.82 | 5,109,300 | $3.60 | 229,954 |
| 2026-08-11 | $3.49 | $3.49 | 6,704,900 | $3.33 | 165,661 |
| 2026-08-10 | $2.89 | $2.89 | 1,125,000 | $3.00 | 46,313 |
| 2026-08-07 | $2.99 | $2.99 | 948,200 | $3.00 | 68,394 |
| 2026-08-06 | $2.98 | $2.98 | 1,892,400 | $2.89 | 97,553 |
| 2026-08-05 | $2.91 | $2.91 | 2,319,200 | $2.76 | 100,700 |
| 2026-08-04 | $2.81 | $2.81 | 1,603,900 | $2.83 | 59,751 |
| 2026-08-03 | $2.83 | $2.83 | 736,100 | $2.85 | 19,278 |
| 2026-07-31 | $2.79 | $2.79 | 1,031,200 | $2.82 | 38,885 |
| 2026-07-30 | $2.83 | $2.83 | 1,179,500 | $2.72 | 70,012 |
| 2026-07-29 | $2.73 | $2.73 | 1,304,000 | $2.69 | 39,076 |
| 2026-07-28 | $2.72 | $2.72 | 1,107,500 | $2.75 | 47,578 |
| 2026-07-27 | $2.74 | $2.74 | 1,407,100 | $2.71 | 47,828 |
| 2026-07-24 | $2.67 | $2.67 | 1,252,600 | $2.68 | 65,149 |
| 2026-07-23 | $2.69 | $2.69 | 901,700 | $2.65 | 29,208 |
| 2026-07-22 | $2.66 | $2.66 | 862,800 | $2.67 | 59,395 |
| 2026-07-21 | $2.68 | $2.68 | 1,043,600 | $2.61 | 51,835 |
| 2026-07-20 | $2.59 | $2.59 | 1,474,500 | $2.62 | 67,436 |
| 2026-07-17 | $2.63 | $2.63 | 1,259,800 | — | — |
| 2026-07-16 | $2.58 | $2.58 | 1,367,700 | — | — |
| 2026-07-15 | $2.66 | $2.66 | 874,300 | — | — |
| 2026-07-14 | $2.66 | $2.66 | 1,092,300 | — | — |
| 2026-07-13 | $2.67 | $2.67 | 1,054,900 | — | — |
| 2026-07-10 | $2.71 | $2.71 | 941,000 | — | — |
| 2026-07-09 | $2.70 | $2.70 | 1,437,200 | — | — |
| 2026-07-08 | $2.68 | $2.68 | 1,365,600 | — | — |
| 2026-07-07 | $2.67 | $2.67 | 972,900 | — | — |
| 2026-07-06 | $2.71 | $2.71 | 1,621,700 | — | — |
| 2026-07-02 | $2.84 | $2.84 | 1,379,100 | — | — |
| 2026-07-01 | $2.81 | $2.81 | 1,008,700 | — | — |
| 2026-06-30 | $2.79 | $2.79 | 1,492,600 | — | — |
| 2026-06-29 | $2.88 | $2.88 | 956,600 | — | — |
| 2026-06-26 | $2.83 | $2.83 | 1,281,800 | — | — |
| 2026-06-25 | $2.76 | $2.76 | 982,200 | — | — |
| 2026-06-24 | $2.83 | $2.83 | 1,043,100 | — | — |
| 2026-06-23 | $2.85 | $2.85 | 1,156,400 | — | — |
| 2026-06-22 | $2.87 | $2.87 | 1,416,000 | — | — |
| 2026-06-18 | $2.93 | $2.93 | 1,608,600 | — | — |
| 2026-06-17 | $2.92 | $2.92 | 1,635,100 | — | — |
| 2026-06-16 | $3.00 | $3.00 | 1,437,700 | — | — |
| 2026-06-15 | $2.95 | $2.95 | 1,316,800 | — | — |
| 2026-06-12 | $3.04 | $3.04 | 864,300 | — | — |
| 2026-06-11 | $3.08 | $3.08 | 3,588,900 | — | — |
| 2026-06-10 | $3.29 | $3.29 | 902,300 | — | — |
| 2026-06-09 | $3.38 | $3.38 | 666,900 | — | — |
| 2026-06-08 | $3.41 | $3.41 | 486,700 | — | — |
| 2026-06-05 | $3.38 | $3.38 | 963,500 | — | — |
| 2026-06-04 | $3.51 | $3.51 | 673,400 | — | — |
| 2026-06-03 | $3.42 | $3.42 | 473,600 | — | — |
| 2026-06-02 | $3.51 | $3.51 | 474,000 | — | — |
| 2026-06-01 | $3.64 | $3.64 | 637,100 | — | — |
| 2026-05-29 | $3.60 | $3.60 | 790,500 | — | — |
| 2026-05-28 | $3.67 | $3.67 | 754,700 | — | — |
| 2026-05-27 | $3.47 | $3.47 | 506,000 | — | — |
| 2026-05-26 | $3.46 | $3.46 | 459,800 | — | — |
| 2026-05-22 | $3.46 | $3.46 | 414,700 | — | — |
| 2026-05-21 | $3.56 | $3.56 | 889,900 | — | — |
| 2026-05-20 | $3.47 | $3.47 | 831,600 | — | — |
| 2026-05-19 | $3.30 | $3.30 | 480,600 | — | — |
| 2026-05-18 | $3.28 | $3.28 | 510,800 | — | — |
| 2026-05-15 | $3.32 | $3.32 | 1,002,800 | — | — |
| 2026-05-14 | $3.35 | $3.35 | 600,800 | — | — |
| 2026-05-13 | $3.34 | $3.34 | 551,100 | — | — |
| 2026-05-12 | $3.36 | $3.36 | 558,200 | — | — |
| 2026-05-11 | $3.42 | $3.42 | 687,600 | — | — |
| 2026-05-08 | $3.41 | $3.41 | 601,600 | — | — |
| 2026-05-07 | $3.43 | $3.43 | 660,000 | — | — |
| 2026-05-06 | $3.54 | $3.54 | 973,300 | — | — |
| 2026-05-05 | $3.44 | $3.44 | 804,300 | — | — |
| 2026-05-04 | $3.42 | $3.42 | 710,600 | — | — |
| 2026-05-01 | $3.48 | $3.48 | 664,100 | — | — |
| 2026-04-30 | $3.44 | $3.44 | 827,700 | — | — |
| 2026-04-29 | $3.29 | $3.29 | 996,600 | — | — |
| 2026-04-28 | $3.42 | $3.42 | 874,000 | — | — |
| 2026-04-27 | $3.51 | $3.51 | 1,646,900 | — | — |
| 2026-04-24 | $3.39 | $3.39 | 1,621,400 | — | — |
| 2026-04-23 | $3.28 | $3.28 | 7,156,300 | — | — |
| 2026-04-22 | $3.80 | $3.80 | 9,107,900 | — | — |
| 2026-04-21 | $3.56 | $3.56 | 905,100 | — | — |
| 2026-04-20 | $3.72 | $3.72 | 1,171,900 | — | — |
| 2026-04-17 | $3.66 | $3.66 | 777,200 | — | — |
| 2026-04-16 | $3.61 | $3.61 | 779,200 | — | — |
| 2026-04-15 | $3.68 | $3.68 | 639,900 | — | — |
| 2026-04-14 | $3.53 | $3.53 | 438,900 | — | — |
| 2026-04-13 | $3.48 | $3.48 | 595,800 | — | — |
| 2026-04-10 | $3.43 | $3.43 | 335,400 | — | — |
| 2026-04-09 | $3.48 | $3.48 | 548,600 | — | — |
| 2026-04-08 | $3.43 | $3.43 | 668,700 | — | — |
| 2026-04-07 | $3.37 | $3.37 | 665,800 | — | — |
| 2026-04-06 | $3.44 | $3.44 | 791,200 | — | — |
| 2026-04-02 | $3.44 | $3.44 | 697,600 | — | — |
| 2026-04-01 | $3.35 | $3.35 | 917,100 | — | — |
| 2026-03-31 | $3.27 | $3.27 | 874,800 | — | — |
| 2026-03-30 | $3.08 | $3.08 | 737,100 | — | — |
| 2026-03-27 | $3.20 | $3.20 | 661,700 | — | — |
| 2026-03-26 | $3.34 | $3.34 | 421,900 | — | — |
| 2026-03-25 | $3.42 | $3.42 | 436,900 | — | — |
| 2026-03-24 | $3.32 | $3.32 | 615,100 | — | — |
| 2026-03-23 | $3.31 | $3.31 | 564,100 | — | — |
| 2026-03-20 | $3.26 | $3.26 | 606,100 | — | — |
| 2026-03-19 | $3.38 | $3.38 | 656,900 | — | — |
| 2026-03-18 | $3.46 | $3.46 | 481,200 | — | — |
| 2026-03-17 | $3.53 | $3.53 | 547,300 | — | — |
| 2026-03-16 | $3.45 | $3.45 | 435,400 | — | — |
| 2026-03-13 | $3.43 | $3.43 | 514,200 | — | — |
| 2026-03-12 | $3.51 | $3.51 | 387,200 | — | — |
| 2026-03-11 | $3.59 | $3.59 | 380,300 | — | — |
| 2026-03-10 | $3.54 | $3.54 | 546,300 | — | — |
| 2026-03-09 | $3.50 | $3.50 | 539,500 | — | — |
| 2026-03-06 | $3.51 | $3.51 | 668,500 | — | — |
| 2026-03-05 | $3.50 | $3.50 | 603,000 | — | — |
| 2026-03-04 | $3.65 | $3.65 | 695,300 | — | — |
| 2026-03-03 | $3.48 | $3.48 | 1,113,700 | — | — |
| 2026-03-02 | $3.71 | $3.71 | 567,500 | — | — |
| 2026-02-27 | $3.84 | $3.84 | 445,500 | — | — |
| 2026-02-26 | $3.89 | $3.89 | 510,800 | — | — |
| 2026-02-25 | $3.83 | $3.83 | 453,900 | — | — |
| 2026-02-24 | $3.79 | $3.79 | 594,200 | — | — |
| 2026-02-23 | $3.65 | $3.65 | 680,600 | — | — |
| 2026-02-20 | $3.77 | $3.77 | 1,211,500 | — | — |
| 2026-02-19 | $3.75 | $3.75 | 681,600 | — | — |
| 2026-02-18 | $3.55 | $3.55 | 584,900 | — | — |
| 2026-02-17 | $3.60 | $3.60 | 808,000 | — | — |
| 2026-02-13 | $3.55 | $3.55 | 1,121,900 | — | — |
| 2026-02-12 | $3.36 | $3.36 | 617,100 | — | — |
| 2026-02-11 | $3.44 | $3.44 | 756,200 | — | — |
| 2026-02-10 | $3.56 | $3.56 | 1,147,300 | — | — |
| 2026-02-09 | $3.59 | $3.59 | 1,080,600 | — | — |
| 2026-02-06 | $3.48 | $3.48 | 940,600 | — | — |
| 2026-02-05 | $3.31 | $3.31 | 2,360,800 | — | — |
| 2026-02-04 | $3.75 | $3.75 | 3,114,600 | — | — |
| 2026-02-03 | $4.06 | $4.06 | 1,700,500 | — | — |
| 2026-02-02 | $3.92 | $3.92 | 1,403,700 | — | — |
| 2026-01-30 | $4.06 | $4.06 | 1,519,900 | — | — |
| 2026-01-29 | $4.18 | $4.18 | 855,500 | — | — |
| 2026-01-28 | $4.32 | $4.32 | 1,147,300 | — | — |
| 2026-01-27 | $4.42 | $4.42 | 604,700 | — | — |
| 2026-01-26 | $4.32 | $4.32 | 629,200 | — | — |
| 2026-01-23 | $4.43 | $4.43 | 1,119,100 | — | — |
| 2026-01-22 | $4.33 | $4.33 | 1,067,900 | — | — |
| 2026-01-21 | $4.24 | $4.24 | 1,144,700 | — | — |
| 2026-01-20 | $4.14 | $4.14 | 1,855,600 | — | — |
| 2026-01-16 | $4.23 | $4.23 | 1,036,300 | — | — |
| 2026-01-15 | $4.24 | $4.24 | 797,200 | — | — |
| 2026-01-14 | $4.26 | $4.26 | 821,700 | — | — |
| 2026-01-13 | $4.24 | $4.24 | 689,600 | — | — |
| 2026-01-12 | $4.26 | $4.26 | 790,600 | — | — |
| 2026-01-09 | $4.23 | $4.23 | 992,900 | — | — |
| 2026-01-08 | $4.27 | $4.27 | 1,365,500 | — | — |
| 2026-01-07 | $4.24 | $4.24 | 1,007,900 | — | — |
| 2026-01-06 | $4.24 | $4.24 | 1,251,500 | — | — |
| 2026-01-05 | $4.28 | $4.28 | 1,395,400 | — | — |
| 2026-01-02 | $4.34 | $4.34 | 1,279,900 | — | — |