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
- 2012-04-27 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 | — | — | — | $4.51 | 9,501 |
| 2026-09-03 | — | — | — | $4.62 | 5,303 |
| 2026-09-02 | — | — | — | $4.50 | 13,320 |
| 2026-09-01 | — | — | — | $4.57 | 16,504 |
| 2026-08-31 | — | — | — | $4.63 | 13,998 |
| 2026-08-28 | — | — | — | $4.67 | 17,971 |
| 2026-08-27 | $4.63 | $18.93 | 174,400 | $4.62 | 11,861 |
| 2026-08-26 | $4.63 | $18.93 | 194,000 | $4.71 | 8,676 |
| 2026-08-25 | $4.73 | $19.34 | 304,900 | $4.71 | 31,190 |
| 2026-08-24 | $4.73 | $19.34 | 491,600 | $4.72 | 30,191 |
| 2026-08-21 | $4.77 | $19.51 | 311,600 | $4.74 | 15,053 |
| 2026-08-20 | $4.71 | $19.26 | 214,800 | $4.68 | 11,178 |
| 2026-08-19 | $4.70 | $19.22 | 266,500 | $4.69 | 14,564 |
| 2026-08-18 | $4.63 | $18.93 | 251,500 | $4.63 | 14,365 |
| 2026-08-17 | $4.62 | $18.89 | 392,700 | $4.72 | 41,714 |
| 2026-08-14 | $4.72 | $19.30 | 187,200 | $4.77 | 9,729 |
| 2026-08-13 | $4.76 | $19.47 | 352,500 | $4.76 | 18,705 |
| 2026-08-12 | $4.70 | $19.22 | 329,600 | $4.73 | 17,577 |
| 2026-08-11 | $4.73 | $19.34 | 479,400 | $4.62 | 29,518 |
| 2026-08-10 | $4.61 | $18.85 | 286,300 | $4.81 | 13,548 |
| 2026-08-07 | $4.87 | $19.92 | 572,600 | $4.73 | 29,409 |
| 2026-08-06 | $4.71 | $19.26 | 626,200 | $4.77 | 35,216 |
| 2026-08-05 | $4.70 | $19.22 | 792,300 | $4.44 | 35,662 |
| 2026-08-04 | $4.63 | $18.93 | 1,492,100 | $4.60 | 63,979 |
| 2026-08-03 | $4.25 | $17.38 | 1,201,500 | $4.27 | 80,107 |
| 2026-07-31 | $4.26 | $17.42 | 825,000 | $4.29 | 40,535 |
| 2026-07-30 | $4.31 | $17.62 | 406,100 | $4.45 | 23,671 |
| 2026-07-29 | $4.45 | $18.20 | 405,300 | $4.61 | 12,529 |
| 2026-07-28 | $4.62 | $18.89 | 272,300 | $4.65 | 13,220 |
| 2026-07-27 | $4.64 | $18.97 | 200,400 | $4.64 | 10,146 |
| 2026-07-24 | $4.55 | $18.61 | 201,500 | $4.55 | 7,866 |
| 2026-07-23 | $4.52 | $18.48 | 306,100 | $4.54 | 17,541 |
| 2026-07-22 | $4.57 | $18.69 | 175,600 | $4.61 | 9,590 |
| 2026-07-21 | $4.59 | $18.77 | 294,400 | $4.51 | 22,434 |
| 2026-07-20 | $4.52 | $18.48 | 621,200 | $4.62 | 38,113 |
| 2026-07-17 | $4.62 | $18.89 | 383,600 | — | — |
| 2026-07-16 | $4.70 | $19.22 | 369,600 | — | — |
| 2026-07-15 | $4.57 | $18.69 | 624,800 | — | — |
| 2026-07-14 | $4.46 | $18.24 | 350,400 | — | — |
| 2026-07-13 | $4.34 | $17.75 | 368,700 | — | — |
| 2026-07-10 | $4.43 | $18.12 | 400,900 | — | — |
| 2026-07-09 | $4.43 | $18.12 | 304,900 | — | — |
| 2026-07-08 | $4.36 | $17.83 | 348,200 | — | — |
| 2026-07-07 | $4.43 | $18.12 | 337,300 | — | — |
| 2026-07-06 | $4.53 | $18.52 | 420,100 | — | — |
| 2026-07-02 | $4.52 | $18.48 | 313,400 | — | — |
| 2026-07-01 | $4.53 | $18.52 | 494,000 | — | — |
| 2026-06-30 | $4.50 | $18.40 | 637,700 | — | — |
| 2026-06-29 | $4.54 | $17.95 | 431,200 | — | — |
| 2026-06-26 | $4.51 | $17.83 | 1,286,400 | — | — |
| 2026-06-25 | $4.43 | $17.52 | 818,900 | — | — |
| 2026-06-24 | $4.47 | $17.68 | 549,500 | — | — |
| 2026-06-23 | $4.55 | $17.99 | 474,700 | — | — |
| 2026-06-22 | $4.52 | $17.87 | 441,800 | — | — |
| 2026-06-18 | $4.62 | $18.27 | 485,300 | — | — |
| 2026-06-17 | $4.61 | $18.23 | 567,600 | — | — |
| 2026-06-16 | $4.88 | $19.30 | 396,600 | — | — |
| 2026-06-15 | $4.80 | $18.98 | 368,000 | — | — |
| 2026-06-12 | $4.93 | $19.49 | 426,600 | — | — |
| 2026-06-11 | $4.96 | $19.61 | 301,200 | — | — |
| 2026-06-10 | $4.97 | $19.65 | 254,600 | — | — |
| 2026-06-09 | $4.97 | $19.65 | 401,600 | — | — |
| 2026-06-08 | $4.81 | $19.02 | 427,700 | — | — |
| 2026-06-05 | $4.99 | $19.73 | 369,500 | — | — |
| 2026-06-04 | $5.05 | $19.97 | 575,100 | — | — |
| 2026-06-03 | $4.89 | $19.34 | 462,100 | — | — |
| 2026-06-02 | $5.03 | $19.89 | 436,900 | — | — |
| 2026-06-01 | $4.93 | $19.49 | 407,700 | — | — |
| 2026-05-29 | $4.94 | $19.53 | 316,900 | — | — |
| 2026-05-28 | $4.98 | $19.69 | 302,200 | — | — |
| 2026-05-27 | $4.92 | $19.45 | 300,500 | — | — |
| 2026-05-26 | $4.87 | $19.26 | 353,000 | — | — |
| 2026-05-22 | $4.78 | $18.90 | 318,900 | — | — |
| 2026-05-21 | $4.88 | $19.30 | 517,500 | — | — |
| 2026-05-20 | $4.80 | $18.98 | 563,100 | — | — |
| 2026-05-19 | $4.69 | $18.55 | 355,100 | — | — |
| 2026-05-18 | $4.64 | $18.35 | 382,500 | — | — |
| 2026-05-15 | $4.60 | $18.19 | 372,500 | — | — |
| 2026-05-14 | $4.72 | $18.66 | 381,800 | — | — |
| 2026-05-13 | $4.76 | $18.82 | 618,600 | — | — |
| 2026-05-12 | $4.86 | $19.22 | 601,200 | — | — |
| 2026-05-11 | $4.86 | $19.22 | 598,400 | — | — |
| 2026-05-08 | $5.14 | $20.32 | 527,400 | — | — |
| 2026-05-07 | $5.05 | $19.97 | 517,000 | — | — |
| 2026-05-06 | $5.22 | $20.64 | 389,000 | — | — |
| 2026-05-05 | $5.20 | $20.56 | 341,400 | — | — |
| 2026-05-04 | $5.24 | $20.72 | 289,300 | — | — |
| 2026-05-01 | $5.29 | $20.92 | 307,200 | — | — |
| 2026-04-30 | $5.23 | $20.68 | 257,200 | — | — |
| 2026-04-29 | $5.18 | $20.48 | 356,500 | — | — |
| 2026-04-28 | $5.34 | $21.12 | 287,800 | — | — |
| 2026-04-27 | $5.33 | $21.08 | 299,100 | — | — |
| 2026-04-24 | $5.26 | $20.80 | 370,700 | — | — |
| 2026-04-23 | $5.20 | $20.56 | 323,600 | — | — |
| 2026-04-22 | $5.33 | $21.08 | 294,100 | — | — |
| 2026-04-21 | $5.29 | $20.92 | 269,100 | — | — |
| 2026-04-20 | $5.38 | $21.27 | 280,000 | — | — |
| 2026-04-17 | $5.30 | $20.96 | 430,800 | — | — |
| 2026-04-16 | $5.15 | $20.36 | 344,200 | — | — |
| 2026-04-15 | $5.27 | $20.84 | 446,200 | — | — |
| 2026-04-14 | $5.17 | $20.44 | 339,700 | — | — |
| 2026-04-13 | $5.09 | $20.13 | 288,400 | — | — |
| 2026-04-10 | $5.02 | $19.85 | 339,800 | — | — |
| 2026-04-09 | $5.02 | $19.85 | 344,900 | — | — |
| 2026-04-08 | $4.93 | $19.49 | 232,400 | — | — |
| 2026-04-07 | $4.78 | $18.90 | 475,400 | — | — |
| 2026-04-06 | $4.78 | $18.90 | 306,000 | — | — |
| 2026-04-02 | $4.76 | $18.82 | 496,200 | — | — |
| 2026-04-01 | $4.72 | $18.66 | 532,300 | — | — |
| 2026-03-31 | $4.80 | $18.98 | 551,300 | — | — |
| 2026-03-30 | $4.85 | $18.58 | 749,700 | — | — |
| 2026-03-27 | $4.76 | $18.24 | 542,900 | — | — |
| 2026-03-26 | $4.87 | $18.66 | 312,600 | — | — |
| 2026-03-25 | $4.84 | $18.55 | 302,100 | — | — |
| 2026-03-24 | $4.73 | $18.12 | 341,400 | — | — |
| 2026-03-23 | $4.82 | $18.47 | 573,300 | — | — |
| 2026-03-20 | $4.70 | $18.01 | 830,200 | — | — |
| 2026-03-19 | $4.83 | $18.51 | 328,900 | — | — |
| 2026-03-18 | $4.80 | $18.39 | 476,100 | — | — |
| 2026-03-17 | $4.88 | $18.70 | 396,700 | — | — |
| 2026-03-16 | $4.84 | $18.55 | 372,000 | — | — |
| 2026-03-13 | $4.86 | $18.62 | 578,600 | — | — |
| 2026-03-12 | $4.96 | $19.01 | 304,000 | — | — |
| 2026-03-11 | $5.03 | $19.27 | 325,900 | — | — |
| 2026-03-10 | $5.05 | $19.35 | 364,700 | — | — |
| 2026-03-09 | $5.06 | $19.39 | 577,700 | — | — |
| 2026-03-06 | $5.13 | $19.66 | 442,300 | — | — |
| 2026-03-05 | $5.21 | $19.96 | 354,200 | — | — |
| 2026-03-04 | $5.21 | $19.96 | 346,900 | — | — |
| 2026-03-03 | $5.16 | $19.77 | 399,100 | — | — |
| 2026-03-02 | $5.20 | $19.93 | 773,000 | — | — |
| 2026-02-27 | $5.02 | $19.24 | 460,500 | — | — |
| 2026-02-26 | $5.12 | $19.62 | 322,300 | — | — |
| 2026-02-25 | $5.09 | $19.50 | 273,500 | — | — |
| 2026-02-24 | $5.02 | $19.24 | 443,700 | — | — |
| 2026-02-23 | $4.96 | $19.01 | 578,100 | — | — |
| 2026-02-20 | $5.10 | $19.54 | 408,700 | — | — |
| 2026-02-19 | $5.12 | $19.62 | 378,800 | — | — |
| 2026-02-18 | $5.15 | $19.73 | 531,400 | — | — |
| 2026-02-17 | $5.21 | $19.96 | 537,000 | — | — |
| 2026-02-13 | $5.17 | $19.81 | 828,900 | — | — |
| 2026-02-12 | $5.28 | $20.23 | 479,500 | — | — |
| 2026-02-11 | $5.57 | $21.34 | 1,053,500 | — | — |
| 2026-02-10 | $5.71 | $21.88 | 2,141,500 | — | — |
| 2026-02-09 | $5.11 | $19.58 | 582,400 | — | — |
| 2026-02-06 | $5.20 | $19.93 | 535,600 | — | — |
| 2026-02-05 | $5.12 | $19.62 | 538,800 | — | — |
| 2026-02-04 | $5.33 | $20.42 | 381,100 | — | — |
| 2026-02-03 | $5.24 | $20.08 | 501,900 | — | — |
| 2026-02-02 | $5.22 | $20.00 | 771,100 | — | — |
| 2026-01-30 | $5.21 | $19.96 | 864,800 | — | — |
| 2026-01-29 | $5.19 | $19.89 | 638,800 | — | — |
| 2026-01-28 | $4.96 | $19.01 | 785,600 | — | — |
| 2026-01-27 | $4.91 | $18.81 | 320,500 | — | — |
| 2026-01-26 | $4.81 | $18.43 | 277,200 | — | — |
| 2026-01-23 | $4.85 | $18.58 | 443,900 | — | — |
| 2026-01-22 | $4.86 | $18.62 | 412,300 | — | — |
| 2026-01-21 | $4.94 | $18.93 | 409,900 | — | — |
| 2026-01-20 | $4.90 | $18.78 | 536,600 | — | — |
| 2026-01-16 | $5.11 | $19.58 | 437,700 | — | — |
| 2026-01-15 | $5.09 | $19.50 | 680,400 | — | — |
| 2026-01-14 | $4.97 | $19.04 | 462,000 | — | — |
| 2026-01-13 | $4.91 | $18.81 | 646,200 | — | — |
| 2026-01-12 | $4.97 | $19.04 | 417,000 | — | — |
| 2026-01-09 | $5.01 | $19.20 | 547,700 | — | — |
| 2026-01-08 | $4.84 | $18.55 | 535,500 | — | — |
| 2026-01-07 | $4.71 | $18.05 | 710,700 | — | — |
| 2026-01-06 | $4.69 | $17.97 | 546,000 | — | — |
| 2026-01-05 | $4.66 | $17.86 | 826,300 | — | — |
| 2026-01-02 | $4.73 | $18.12 | 560,100 | — | — |