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
- 2012-04-20 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 | — | — | — | $4.83 | 20,359 |
| 2026-09-03 | — | — | — | $5.01 | 33,982 |
| 2026-09-02 | — | — | — | $4.92 | 28,673 |
| 2026-09-01 | — | — | — | $4.99 | 22,276 |
| 2026-08-31 | — | — | — | $4.88 | 40,648 |
| 2026-08-28 | — | — | — | $4.70 | 19,731 |
| 2026-08-27 | $4.71 | $5.65 | 570,400 | $4.55 | 42,270 |
| 2026-08-26 | $4.58 | $5.50 | 439,300 | $4.59 | 19,775 |
| 2026-08-25 | $4.67 | $5.61 | 556,400 | $4.65 | 16,643 |
| 2026-08-24 | $4.78 | $5.74 | 808,800 | $4.82 | 36,884 |
| 2026-08-21 | $4.82 | $5.79 | 859,700 | $4.96 | 27,071 |
| 2026-08-20 | $4.91 | $5.89 | 556,200 | $4.89 | 27,076 |
| 2026-08-19 | $4.79 | $5.75 | 714,300 | $4.89 | 37,513 |
| 2026-08-18 | $4.82 | $5.79 | 625,400 | $4.90 | 27,697 |
| 2026-08-17 | $4.82 | $5.79 | 947,800 | $4.85 | 24,265 |
| 2026-08-14 | $4.78 | $5.74 | 2,135,800 | $4.94 | 93,954 |
| 2026-08-13 | $4.83 | $5.80 | 5,471,900 | $4.67 | 181,122 |
| 2026-08-12 | $4.39 | $5.27 | 708,600 | $4.46 | 40,330 |
| 2026-08-11 | $4.51 | $5.41 | 1,282,100 | $4.40 | 52,873 |
| 2026-08-10 | $4.16 | $4.99 | 289,200 | $4.12 | 16,260 |
| 2026-08-07 | $4.03 | $4.84 | 278,500 | $4.06 | 6,975 |
| 2026-08-06 | $4.08 | $4.90 | 773,400 | $3.94 | 32,030 |
| 2026-08-05 | $3.88 | $4.66 | 524,300 | $3.98 | 38,364 |
| 2026-08-04 | $3.98 | $4.78 | 616,200 | $3.95 | 45,998 |
| 2026-08-03 | $4.01 | $4.81 | 720,000 | $3.82 | 45,516 |
| 2026-07-31 | $3.91 | $4.69 | 389,900 | $3.79 | 29,865 |
| 2026-07-30 | $3.75 | $4.50 | 430,800 | $3.79 | 35,119 |
| 2026-07-29 | $3.82 | $4.59 | 475,700 | $3.77 | 34,854 |
| 2026-07-28 | $3.67 | $4.41 | 746,700 | $3.75 | 43,448 |
| 2026-07-27 | $3.75 | $4.50 | 617,200 | $3.76 | 31,657 |
| 2026-07-24 | $3.94 | $4.73 | 566,700 | $4.11 | 31,460 |
| 2026-07-23 | $4.13 | $4.96 | 859,100 | $4.19 | 27,240 |
| 2026-07-22 | $4.10 | $4.92 | 526,200 | $4.08 | 20,996 |
| 2026-07-21 | $4.03 | $4.84 | 939,800 | $3.97 | 25,935 |
| 2026-07-20 | $3.93 | $4.72 | 546,200 | $3.90 | 25,817 |
| 2026-07-17 | $3.94 | $4.73 | 540,000 | — | — |
| 2026-07-16 | $3.97 | $4.77 | 473,700 | — | — |
| 2026-07-15 | $4.00 | $4.80 | 501,500 | — | — |
| 2026-07-14 | $4.13 | $4.96 | 562,700 | — | — |
| 2026-07-13 | $4.13 | $4.96 | 609,700 | — | — |
| 2026-07-10 | $3.94 | $4.73 | 602,100 | — | — |
| 2026-07-09 | $4.07 | $4.89 | 519,900 | — | — |
| 2026-07-08 | $4.05 | $4.86 | 747,400 | — | — |
| 2026-07-07 | $3.98 | $4.78 | 980,500 | — | — |
| 2026-07-06 | $3.86 | $4.63 | 604,500 | — | — |
| 2026-07-02 | $4.00 | $4.80 | 423,300 | — | — |
| 2026-07-01 | $3.96 | $4.75 | 599,100 | — | — |
| 2026-06-30 | $3.98 | $4.78 | 788,000 | — | — |
| 2026-06-29 | $4.03 | $4.84 | 705,200 | — | — |
| 2026-06-26 | $3.94 | $4.73 | 5,272,800 | — | — |
| 2026-06-25 | $3.98 | $4.78 | 1,038,900 | — | — |
| 2026-06-24 | $3.97 | $4.77 | 1,312,800 | — | — |
| 2026-06-23 | $3.93 | $4.72 | 825,600 | — | — |
| 2026-06-22 | $4.04 | $4.85 | 1,001,300 | — | — |
| 2026-06-18 | $4.13 | $4.96 | 645,200 | — | — |
| 2026-06-17 | $4.07 | $4.89 | 894,000 | — | — |
| 2026-06-16 | $4.08 | $4.90 | 626,500 | — | — |
| 2026-06-15 | $4.12 | $4.95 | 741,900 | — | — |
| 2026-06-12 | $4.34 | $5.21 | 556,000 | — | — |
| 2026-06-11 | $4.38 | $5.26 | 531,400 | — | — |
| 2026-06-10 | $4.57 | $5.49 | 413,500 | — | — |
| 2026-06-09 | $4.42 | $5.31 | 771,000 | — | — |
| 2026-06-08 | $4.55 | $5.46 | 892,200 | — | — |
| 2026-06-05 | $4.37 | $5.25 | 1,044,700 | — | — |
| 2026-06-04 | $4.64 | $5.57 | 452,000 | — | — |
| 2026-06-03 | $4.69 | $5.63 | 588,200 | — | — |
| 2026-06-02 | $4.76 | $5.71 | 534,500 | — | — |
| 2026-06-01 | $4.77 | $5.73 | 883,700 | — | — |
| 2026-05-29 | $4.63 | $5.56 | 491,500 | — | — |
| 2026-05-28 | $4.68 | $5.62 | 665,300 | — | — |
| 2026-05-27 | $4.55 | $5.46 | 622,600 | — | — |
| 2026-05-26 | $4.75 | $5.70 | 903,000 | — | — |
| 2026-05-22 | $5.01 | $6.01 | 380,400 | — | — |
| 2026-05-21 | $5.05 | $6.06 | 819,900 | — | — |
| 2026-05-20 | $5.18 | $6.22 | 613,300 | — | — |
| 2026-05-19 | $5.19 | $6.23 | 596,900 | — | — |
| 2026-05-18 | $5.25 | $6.30 | 539,600 | — | — |
| 2026-05-15 | $5.23 | $6.28 | 550,700 | — | — |
| 2026-05-14 | $5.10 | $6.12 | 724,800 | — | — |
| 2026-05-13 | $5.10 | $6.12 | 1,075,400 | — | — |
| 2026-05-12 | $5.27 | $6.33 | 1,434,400 | — | — |
| 2026-05-11 | $5.48 | $6.58 | 909,800 | — | — |
| 2026-05-08 | $5.29 | $6.35 | 722,100 | — | — |
| 2026-05-07 | $5.44 | $6.53 | 966,700 | — | — |
| 2026-05-06 | $5.54 | $6.65 | 811,300 | — | — |
| 2026-05-05 | $6.26 | $7.51 | 567,800 | — | — |
| 2026-05-04 | $6.32 | $7.59 | 621,100 | — | — |
| 2026-05-01 | $6.21 | $7.45 | 639,000 | — | — |
| 2026-04-30 | $6.40 | $7.68 | 556,600 | — | — |
| 2026-04-29 | $6.40 | $7.68 | 606,100 | — | — |
| 2026-04-28 | $6.16 | $7.39 | 458,100 | — | — |
| 2026-04-27 | $6.00 | $7.20 | 507,400 | — | — |
| 2026-04-24 | $5.84 | $7.01 | 446,800 | — | — |
| 2026-04-23 | $5.89 | $7.07 | 577,100 | — | — |
| 2026-04-22 | $5.71 | $6.85 | 543,000 | — | — |
| 2026-04-21 | $5.53 | $6.64 | 1,440,300 | — | — |
| 2026-04-20 | $5.35 | $6.42 | 494,600 | — | — |
| 2026-04-17 | $5.29 | $6.35 | 1,044,700 | — | — |
| 2026-04-16 | $5.49 | $6.59 | 494,400 | — | — |
| 2026-04-15 | $5.50 | $6.60 | 666,500 | — | — |
| 2026-04-14 | $5.50 | $6.60 | 918,000 | — | — |
| 2026-04-13 | $5.88 | $7.06 | 956,200 | — | — |
| 2026-04-10 | $6.09 | $7.31 | 886,800 | — | — |
| 2026-04-09 | $5.81 | $6.97 | 983,700 | — | — |
| 2026-04-08 | $5.88 | $7.06 | 1,035,600 | — | — |
| 2026-04-07 | $6.22 | $7.47 | 816,700 | — | — |
| 2026-04-06 | $6.19 | $7.43 | 681,300 | — | — |
| 2026-04-02 | $5.98 | $7.18 | 1,003,100 | — | — |
| 2026-04-01 | $5.87 | $7.05 | 1,495,800 | — | — |
| 2026-03-31 | $6.24 | $7.49 | 1,750,600 | — | — |
| 2026-03-30 | $6.41 | $7.69 | 1,008,600 | — | — |
| 2026-03-27 | $6.56 | $7.87 | 791,700 | — | — |
| 2026-03-26 | $6.63 | $7.96 | 938,000 | — | — |
| 2026-03-25 | $6.52 | $7.83 | 1,119,700 | — | — |
| 2026-03-24 | $6.59 | $7.91 | 1,267,000 | — | — |
| 2026-03-23 | $6.29 | $7.55 | 1,549,300 | — | — |
| 2026-03-20 | $6.52 | $7.83 | 1,200,200 | — | — |
| 2026-03-19 | $6.32 | $7.59 | 1,256,100 | — | — |
| 2026-03-18 | $6.30 | $7.56 | 1,046,400 | — | — |
| 2026-03-17 | $6.18 | $7.42 | 1,267,300 | — | — |
| 2026-03-16 | $6.28 | $7.54 | 2,333,500 | — | — |
| 2026-03-13 | $6.54 | $7.85 | 2,896,100 | — | — |
| 2026-03-12 | $6.06 | $7.27 | 2,173,700 | — | — |
| 2026-03-11 | $5.57 | $6.69 | 2,134,200 | — | — |
| 2026-03-10 | $5.11 | $6.13 | 1,759,200 | — | — |
| 2026-03-09 | $5.90 | $7.08 | 1,448,500 | — | — |
| 2026-03-06 | $6.10 | $7.32 | 811,400 | — | — |
| 2026-03-05 | $6.00 | $7.20 | 684,200 | — | — |
| 2026-03-04 | $6.04 | $7.25 | 967,800 | — | — |
| 2026-03-03 | $5.83 | $7.00 | 1,367,400 | — | — |
| 2026-03-02 | $5.91 | $7.09 | 1,502,100 | — | — |
| 2026-02-27 | $5.74 | $6.89 | 599,400 | — | — |
| 2026-02-26 | $5.50 | $6.60 | 411,000 | — | — |
| 2026-02-25 | $5.49 | $6.59 | 589,500 | — | — |
| 2026-02-24 | $5.46 | $6.55 | 695,200 | — | — |
| 2026-02-23 | $5.54 | $6.65 | 863,200 | — | — |
| 2026-02-20 | $5.71 | $6.85 | 504,000 | — | — |
| 2026-02-19 | $5.63 | $6.76 | 715,800 | — | — |
| 2026-02-18 | $5.37 | $6.45 | 522,800 | — | — |
| 2026-02-17 | $5.17 | $6.21 | 430,400 | — | — |
| 2026-02-13 | $5.42 | $6.51 | 358,400 | — | — |
| 2026-02-12 | $5.30 | $6.36 | 574,700 | — | — |
| 2026-02-11 | $5.63 | $6.76 | 750,300 | — | — |
| 2026-02-10 | $5.39 | $6.47 | 384,600 | — | — |
| 2026-02-09 | $5.30 | $6.36 | 369,700 | — | — |
| 2026-02-06 | $5.18 | $6.22 | 541,400 | — | — |
| 2026-02-05 | $4.85 | $5.82 | 684,400 | — | — |
| 2026-02-04 | $5.01 | $6.01 | 790,100 | — | — |
| 2026-02-03 | $4.97 | $5.97 | 832,600 | — | — |
| 2026-02-02 | $4.78 | $5.74 | 477,800 | — | — |
| 2026-01-30 | $5.02 | $6.03 | 912,500 | — | — |
| 2026-01-29 | $5.03 | $6.04 | 798,100 | — | — |
| 2026-01-28 | $4.83 | $5.80 | 579,900 | — | — |
| 2026-01-27 | $4.78 | $5.74 | 339,600 | — | — |
| 2026-01-26 | $4.66 | $5.59 | 370,400 | — | — |
| 2026-01-23 | $4.71 | $5.65 | 512,800 | — | — |
| 2026-01-22 | $4.62 | $5.55 | 465,800 | — | — |
| 2026-01-21 | $4.77 | $5.73 | 547,700 | — | — |
| 2026-01-20 | $4.65 | $5.58 | 635,700 | — | — |
| 2026-01-16 | $4.78 | $5.74 | 531,100 | — | — |
| 2026-01-15 | $4.80 | $5.76 | 654,500 | — | — |
| 2026-01-14 | $4.97 | $5.97 | 781,500 | — | — |
| 2026-01-13 | $4.83 | $5.80 | 538,300 | — | — |
| 2026-01-12 | $4.66 | $5.59 | 493,300 | — | — |
| 2026-01-09 | $4.59 | $5.51 | 493,300 | — | — |
| 2026-01-08 | $4.58 | $5.50 | 890,400 | — | — |
| 2026-01-07 | $4.38 | $5.26 | 754,100 | — | — |
| 2026-01-06 | $4.55 | $5.46 | 508,200 | — | — |
| 2026-01-05 | $4.50 | $5.40 | 1,049,700 | — | — |
| 2026-01-02 | $4.63 | $5.56 | 622,000 | — | — |