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
- 2012-03-14 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 | — | — | — | $4.22 | 200 |
| 2026-09-03 | — | — | — | $4.25 | 251 |
| 2026-09-02 | — | — | — | $4.35 | 100 |
| 2026-09-01 | — | — | — | $4.21 | 122 |
| 2026-08-31 | — | — | — | $4.45 | 278 |
| 2026-08-28 | — | — | — | $4.64 | 482 |
| 2026-08-27 | $4.67 | $4.67 | 48,400 | $4.71 | 256 |
| 2026-08-26 | $4.66 | $4.66 | 59,900 | $4.80 | 400 |
| 2026-08-25 | $4.76 | $4.76 | 47,100 | $4.70 | 200 |
| 2026-08-24 | $4.40 | $4.40 | 48,300 | $4.44 | 54 |
| 2026-08-21 | $4.66 | $4.66 | 111,300 | $4.40 | 353 |
| 2026-08-20 | $4.31 | $4.31 | 15,200 | — | — |
| 2026-08-19 | $4.36 | $4.36 | 29,200 | $4.29 | 100 |
| 2026-08-18 | $4.24 | $4.24 | 55,700 | $4.16 | 300 |
| 2026-08-17 | $4.53 | $4.53 | 38,200 | $4.26 | 635 |
| 2026-08-14 | $4.23 | $4.23 | 10,300 | $4.35 | 217 |
| 2026-08-13 | $4.33 | $4.33 | 20,100 | — | — |
| 2026-08-12 | $4.51 | $4.51 | 30,000 | $4.50 | 111 |
| 2026-08-11 | $4.54 | $4.54 | 115,700 | $4.37 | 2,592 |
| 2026-08-10 | $4.30 | $4.30 | 74,900 | $4.23 | 3,000 |
| 2026-08-07 | $4.13 | $4.13 | 50,300 | $4.20 | 408 |
| 2026-08-06 | $4.11 | $4.11 | 48,700 | $4.21 | 1,922 |
| 2026-08-05 | $4.13 | $4.13 | 55,000 | $4.07 | 1,923 |
| 2026-08-04 | $3.99 | $3.99 | 43,500 | $4.04 | 917 |
| 2026-08-03 | $3.97 | $3.97 | 15,800 | $3.99 | 627 |
| 2026-07-31 | $3.94 | $3.94 | 26,700 | $3.89 | 400 |
| 2026-07-30 | $3.96 | $3.96 | 98,700 | $4.03 | 1,330 |
| 2026-07-29 | $4.23 | $4.23 | 12,100 | $4.22 | 100 |
| 2026-07-28 | $4.16 | $4.16 | 35,300 | $4.15 | 548 |
| 2026-07-27 | $4.38 | $4.38 | 31,200 | $4.35 | 801 |
| 2026-07-24 | $4.43 | $4.43 | 3,700 | — | — |
| 2026-07-23 | $4.60 | $4.60 | 32,900 | $4.96 | 795 |
| 2026-07-22 | $4.91 | $4.91 | 31,300 | $4.84 | 227 |
| 2026-07-21 | $4.82 | $4.82 | 38,200 | $4.45 | 614 |
| 2026-07-20 | $4.23 | $4.23 | 25,100 | $4.33 | 38 |
| 2026-07-17 | $4.33 | $4.33 | 10,600 | — | — |
| 2026-07-16 | $4.36 | $4.36 | 11,600 | — | — |
| 2026-07-15 | $4.43 | $4.43 | 20,500 | — | — |
| 2026-07-14 | $4.53 | $4.53 | 24,900 | — | — |
| 2026-07-13 | $4.17 | $4.17 | 49,700 | — | — |
| 2026-07-10 | $4.25 | $4.25 | 17,700 | — | — |
| 2026-07-09 | $4.19 | $4.19 | 12,800 | — | — |
| 2026-07-08 | $4.20 | $4.20 | 44,500 | — | — |
| 2026-07-07 | $4.18 | $4.18 | 160,500 | — | — |
| 2026-07-06 | $4.49 | $4.49 | 45,300 | — | — |
| 2026-07-02 | $4.22 | $4.22 | 25,900 | — | — |
| 2026-07-01 | $4.12 | $4.12 | 53,600 | — | — |
| 2026-06-30 | $4.37 | $4.37 | 226,600 | — | — |
| 2026-06-29 | $4.08 | $4.08 | 31,900 | — | — |
| 2026-06-26 | $4.08 | $4.08 | 23,900 | — | — |
| 2026-06-25 | $4.01 | $4.01 | 32,900 | — | — |
| 2026-06-24 | $4.21 | $4.21 | 144,100 | — | — |
| 2026-06-23 | $4.40 | $4.40 | 22,100 | — | — |
| 2026-06-22 | $4.57 | $4.57 | 62,900 | — | — |
| 2026-06-18 | $5.09 | $5.09 | 87,200 | — | — |
| 2026-06-17 | $4.35 | $4.35 | 29,100 | — | — |
| 2026-06-16 | $4.13 | $4.13 | 37,400 | — | — |
| 2026-06-15 | $4.26 | $4.26 | 55,400 | — | — |
| 2026-06-12 | $4.01 | $4.01 | 31,600 | — | — |
| 2026-06-11 | $3.85 | $3.85 | 28,400 | — | — |
| 2026-06-10 | $3.73 | $3.73 | 16,400 | — | — |
| 2026-06-09 | $3.79 | $3.79 | 106,900 | — | — |
| 2026-06-08 | $4.03 | $4.03 | 98,200 | — | — |
| 2026-06-05 | $4.20 | $4.20 | 74,200 | — | — |
| 2026-06-04 | $4.70 | $4.70 | 34,000 | — | — |
| 2026-06-03 | $4.60 | $4.60 | 27,700 | — | — |
| 2026-06-02 | $4.75 | $4.75 | 77,400 | — | — |
| 2026-06-01 | $4.84 | $4.84 | 28,800 | — | — |
| 2026-05-29 | $4.86 | $4.86 | 56,900 | — | — |
| 2026-05-28 | $4.86 | $4.86 | 35,300 | — | — |
| 2026-05-27 | $4.72 | $4.72 | 20,000 | — | — |
| 2026-05-26 | $4.66 | $4.66 | 21,300 | — | — |
| 2026-05-22 | $4.36 | $4.36 | 41,800 | — | — |
| 2026-05-21 | $4.36 | $4.36 | 67,700 | — | — |
| 2026-05-20 | $4.27 | $4.27 | 39,200 | — | — |
| 2026-05-19 | $4.27 | $4.27 | 115,200 | — | — |
| 2026-05-18 | $4.39 | $4.39 | 82,700 | — | — |
| 2026-05-15 | $4.50 | $4.50 | 57,000 | — | — |
| 2026-05-14 | $4.81 | $4.81 | 41,500 | — | — |
| 2026-05-13 | $5.05 | $5.05 | 38,600 | — | — |
| 2026-05-12 | $5.02 | $5.02 | 41,600 | — | — |
| 2026-05-11 | $5.24 | $5.24 | 108,300 | — | — |
| 2026-05-08 | $4.89 | $4.89 | 58,500 | — | — |
| 2026-05-07 | $5.16 | $5.16 | 79,800 | — | — |
| 2026-05-06 | $5.06 | $5.06 | 94,600 | — | — |
| 2026-05-05 | $4.83 | $4.83 | 26,700 | — | — |
| 2026-05-04 | $4.90 | $4.90 | 55,600 | — | — |
| 2026-05-01 | $4.87 | $4.87 | 42,900 | — | — |
| 2026-04-30 | $5.00 | $5.00 | 99,400 | — | — |
| 2026-04-29 | $4.88 | $4.88 | 73,300 | — | — |
| 2026-04-28 | $5.18 | $5.18 | 26,900 | — | — |
| 2026-04-27 | $5.40 | $5.40 | 33,100 | — | — |
| 2026-04-24 | $5.40 | $5.40 | 11,000 | — | — |
| 2026-04-23 | $5.49 | $5.49 | 21,600 | — | — |
| 2026-04-22 | $5.76 | $5.76 | 74,700 | — | — |
| 2026-04-21 | $5.39 | $5.39 | 39,600 | — | — |
| 2026-04-20 | $5.75 | $5.75 | 42,900 | — | — |
| 2026-04-17 | $5.81 | $5.81 | 24,300 | — | — |
| 2026-04-16 | $5.99 | $5.99 | 28,500 | — | — |
| 2026-04-15 | $5.67 | $5.67 | 42,500 | — | — |
| 2026-04-14 | $5.63 | $5.63 | 27,000 | — | — |
| 2026-04-13 | $5.59 | $5.59 | 83,800 | — | — |
| 2026-04-10 | $5.36 | $5.36 | 24,300 | — | — |
| 2026-04-09 | $5.53 | $5.53 | 40,800 | — | — |
| 2026-04-08 | $5.47 | $5.47 | 36,500 | — | — |
| 2026-04-07 | $5.22 | $5.22 | 12,800 | — | — |
| 2026-04-06 | $5.48 | $5.48 | 14,100 | — | — |
| 2026-04-02 | $5.48 | $5.48 | 26,000 | — | — |
| 2026-04-01 | $5.66 | $5.66 | 69,300 | — | — |
| 2026-03-31 | $5.58 | $5.58 | 83,200 | — | — |
| 2026-03-30 | $5.07 | $5.07 | 70,200 | — | — |
| 2026-03-27 | $5.31 | $5.31 | 92,500 | — | — |
| 2026-03-26 | $5.49 | $5.49 | 45,100 | — | — |
| 2026-03-25 | $5.51 | $5.51 | 17,300 | — | — |
| 2026-03-24 | $5.64 | $5.64 | 92,100 | — | — |
| 2026-03-23 | $5.38 | $5.38 | 71,300 | — | — |
| 2026-03-20 | $5.16 | $5.16 | 71,600 | — | — |
| 2026-03-19 | $5.66 | $5.66 | 72,200 | — | — |
| 2026-03-18 | $5.62 | $5.62 | 38,000 | — | — |
| 2026-03-17 | $5.80 | $5.80 | 22,900 | — | — |
| 2026-03-16 | $5.80 | $5.80 | 29,800 | — | — |
| 2026-03-13 | $5.72 | $5.72 | 56,700 | — | — |
| 2026-03-12 | $6.17 | $6.17 | 45,000 | — | — |
| 2026-03-11 | $6.35 | $6.35 | 26,400 | — | — |
| 2026-03-10 | $6.42 | $6.42 | 114,200 | — | — |
| 2026-03-09 | $6.10 | $6.10 | 74,800 | — | — |
| 2026-03-06 | $6.09 | $6.09 | 66,400 | — | — |
| 2026-03-05 | $6.40 | $6.40 | 66,500 | — | — |
| 2026-03-04 | $6.64 | $6.64 | 64,800 | — | — |
| 2026-03-03 | $6.59 | $6.59 | 85,000 | — | — |
| 2026-03-02 | $7.20 | $7.20 | 66,800 | — | — |
| 2026-02-27 | $6.87 | $6.87 | 52,800 | — | — |
| 2026-02-26 | $6.90 | $6.90 | 22,800 | — | — |
| 2026-02-25 | $7.06 | $7.06 | 37,900 | — | — |
| 2026-02-24 | $7.03 | $7.03 | 38,300 | — | — |
| 2026-02-23 | $7.05 | $7.05 | 26,900 | — | — |
| 2026-02-20 | $7.12 | $7.12 | 51,600 | — | — |
| 2026-02-19 | $7.22 | $7.22 | 49,600 | — | — |
| 2026-02-18 | $7.04 | $7.04 | 47,200 | — | — |
| 2026-02-17 | $6.60 | $6.60 | 81,900 | — | — |
| 2026-02-13 | $6.59 | $6.59 | 38,800 | — | — |
| 2026-02-12 | $6.53 | $6.53 | 48,700 | — | — |
| 2026-02-11 | $6.83 | $6.83 | 45,600 | — | — |
| 2026-02-10 | $6.97 | $6.97 | 63,600 | — | — |
| 2026-02-09 | $6.92 | $6.92 | 110,000 | — | — |
| 2026-02-06 | $6.57 | $6.57 | 95,300 | — | — |
| 2026-02-05 | $6.08 | $6.08 | 129,100 | — | — |
| 2026-02-04 | $6.84 | $6.84 | 105,900 | — | — |
| 2026-02-03 | $7.52 | $7.52 | 78,900 | — | — |
| 2026-02-02 | $7.11 | $7.11 | 134,800 | — | — |
| 2026-01-30 | $8.29 | $8.29 | 214,600 | — | — |
| 2026-01-29 | $9.17 | $9.17 | 145,600 | — | — |
| 2026-01-28 | $9.56 | $9.56 | 357,200 | — | — |
| 2026-01-27 | $9.21 | $9.21 | 181,000 | — | — |
| 2026-01-26 | $8.53 | $8.53 | 223,200 | — | — |
| 2026-01-23 | $8.75 | $8.75 | 145,200 | — | — |
| 2026-01-22 | $8.41 | $8.41 | 197,200 | — | — |
| 2026-01-21 | $7.95 | $7.95 | 134,300 | — | — |
| 2026-01-20 | $8.00 | $8.00 | 161,200 | — | — |
| 2026-01-16 | $7.24 | $7.24 | 168,100 | — | — |
| 2026-01-15 | $7.43 | $7.43 | 195,500 | — | — |
| 2026-01-14 | $6.46 | $6.46 | 60,200 | — | — |
| 2026-01-13 | $6.40 | $6.40 | 67,800 | — | — |
| 2026-01-12 | $6.50 | $6.50 | 82,500 | — | — |
| 2026-01-09 | $6.21 | $6.21 | 108,100 | — | — |
| 2026-01-08 | $5.97 | $5.97 | 56,900 | — | — |
| 2026-01-07 | $6.40 | $6.40 | 63,000 | — | — |
| 2026-01-06 | $6.13 | $6.13 | 117,700 | — | — |
| 2026-01-05 | $6.08 | $6.08 | 77,700 | — | — |
| 2026-01-02 | $5.90 | $5.90 | 130,000 | — | — |