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
- 2014-06-19 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 | — | — | — | $3.69 | 212,564 |
| 2026-09-03 | — | — | — | $3.82 | 259,078 |
| 2026-09-02 | — | — | — | $3.76 | 356,624 |
| 2026-09-01 | — | — | — | $3.78 | 154,756 |
| 2026-08-31 | — | — | — | $3.79 | 179,759 |
| 2026-08-28 | — | — | — | $3.82 | 394,937 |
| 2026-08-27 | $3.82 | $3.82 | 2,285,900 | $3.84 | 134,669 |
| 2026-08-26 | $3.83 | $3.83 | 2,914,300 | $3.85 | 118,929 |
| 2026-08-25 | $3.78 | $3.78 | 3,428,400 | $3.77 | 182,283 |
| 2026-08-24 | $3.74 | $3.74 | 5,210,900 | $3.88 | 288,624 |
| 2026-08-21 | $3.89 | $3.89 | 2,878,900 | $3.92 | 194,978 |
| 2026-08-20 | $3.90 | $3.90 | 4,565,300 | $4.05 | 370,322 |
| 2026-08-19 | $4.03 | $4.03 | 3,050,100 | $4.03 | 151,090 |
| 2026-08-18 | $3.92 | $3.92 | 4,041,500 | $4.06 | 333,295 |
| 2026-08-17 | $4.06 | $4.06 | 3,667,500 | $4.04 | 169,416 |
| 2026-08-14 | $4.06 | $4.06 | 3,978,300 | $3.92 | 207,884 |
| 2026-08-13 | $3.91 | $3.91 | 4,354,800 | $4.02 | 334,103 |
| 2026-08-12 | $3.97 | $3.97 | 4,954,900 | $3.93 | 322,210 |
| 2026-08-11 | $3.94 | $3.94 | 8,166,600 | $4.02 | 654,345 |
| 2026-08-10 | $4.00 | $4.00 | 10,814,200 | $4.05 | 593,990 |
| 2026-08-07 | $4.00 | $4.00 | 20,071,200 | $4.12 | 1,656,379 |
| 2026-08-06 | $4.87 | $4.87 | 7,283,100 | $4.94 | 259,769 |
| 2026-08-05 | $4.91 | $4.91 | 3,109,700 | $5.05 | 208,448 |
| 2026-08-04 | $5.01 | $5.01 | 3,130,100 | $4.99 | 206,797 |
| 2026-08-03 | $4.98 | $4.98 | 2,919,400 | $4.98 | 248,139 |
| 2026-07-31 | $4.95 | $4.95 | 2,762,500 | $5.08 | 200,185 |
| 2026-07-30 | $5.04 | $5.04 | 2,590,800 | $4.99 | 193,221 |
| 2026-07-29 | $5.00 | $5.00 | 2,180,300 | $5.08 | 229,171 |
| 2026-07-28 | $5.09 | $5.09 | 1,655,300 | $5.12 | 93,482 |
| 2026-07-27 | $5.06 | $5.06 | 1,810,900 | $5.10 | 123,133 |
| 2026-07-24 | $5.03 | $5.03 | 1,719,400 | $5.13 | 81,233 |
| 2026-07-23 | $5.13 | $5.13 | 2,074,400 | $5.02 | 144,301 |
| 2026-07-22 | $5.08 | $5.08 | 2,180,100 | $5.06 | 119,637 |
| 2026-07-21 | $5.09 | $5.09 | 3,795,100 | $5.08 | 292,977 |
| 2026-07-20 | $5.09 | $5.09 | 2,368,000 | $5.26 | 163,673 |
| 2026-07-17 | $5.20 | $5.20 | 3,274,100 | — | — |
| 2026-07-16 | $5.13 | $5.13 | 2,445,600 | — | — |
| 2026-07-15 | $5.30 | $5.30 | 2,669,700 | — | — |
| 2026-07-14 | $5.16 | $5.16 | 2,661,300 | — | — |
| 2026-07-13 | $5.14 | $5.14 | 2,929,500 | — | — |
| 2026-07-10 | $5.28 | $5.28 | 2,336,700 | — | — |
| 2026-07-09 | $5.38 | $5.38 | 2,171,500 | — | — |
| 2026-07-08 | $5.43 | $5.43 | 3,565,500 | — | — |
| 2026-07-07 | $5.38 | $5.38 | 4,575,800 | — | — |
| 2026-07-06 | $5.34 | $5.34 | 3,613,000 | — | — |
| 2026-07-02 | $5.27 | $5.27 | 3,208,500 | — | — |
| 2026-07-01 | $5.16 | $5.16 | 5,228,600 | — | — |
| 2026-06-30 | $5.10 | $5.10 | 7,361,400 | — | — |
| 2026-06-29 | $5.23 | $5.23 | 8,988,500 | — | — |
| 2026-06-26 | $5.55 | $5.55 | 17,524,300 | — | — |
| 2026-06-25 | $6.06 | $6.06 | 2,106,400 | — | — |
| 2026-06-24 | $6.19 | $6.19 | 2,892,700 | — | — |
| 2026-06-23 | $6.18 | $6.18 | 3,087,200 | — | — |
| 2026-06-22 | $6.37 | $6.37 | 4,905,900 | — | — |
| 2026-06-18 | $6.05 | $6.05 | 9,839,100 | — | — |
| 2026-06-17 | $5.84 | $5.84 | 3,424,500 | — | — |
| 2026-06-16 | $5.67 | $5.67 | 3,375,500 | — | — |
| 2026-06-15 | $5.69 | $5.69 | 3,105,300 | — | — |
| 2026-06-12 | $5.69 | $5.69 | 2,628,400 | — | — |
| 2026-06-11 | $5.79 | $5.79 | 3,651,900 | — | — |
| 2026-06-10 | $5.61 | $5.61 | 2,939,900 | — | — |
| 2026-06-09 | $5.60 | $5.60 | 2,978,000 | — | — |
| 2026-06-08 | $5.54 | $5.54 | 1,817,400 | — | — |
| 2026-06-05 | $5.56 | $5.56 | 4,589,700 | — | — |
| 2026-06-04 | $5.40 | $5.40 | 2,572,500 | — | — |
| 2026-06-03 | $5.42 | $5.42 | 3,821,300 | — | — |
| 2026-06-02 | $5.52 | $5.52 | 4,149,200 | — | — |
| 2026-06-01 | $5.73 | $5.73 | 2,628,600 | — | — |
| 2026-05-29 | $6.04 | $6.04 | 2,801,600 | — | — |
| 2026-05-28 | $6.25 | $6.25 | 1,979,400 | — | — |
| 2026-05-27 | $6.17 | $6.17 | 2,335,800 | — | — |
| 2026-05-26 | $6.25 | $6.25 | 2,605,400 | — | — |
| 2026-05-22 | $6.11 | $6.11 | 2,318,000 | — | — |
| 2026-05-21 | $6.35 | $6.35 | 2,927,400 | — | — |
| 2026-05-20 | $6.27 | $6.27 | 2,793,600 | — | — |
| 2026-05-19 | $6.09 | $6.09 | 2,357,700 | — | — |
| 2026-05-18 | $6.11 | $6.11 | 3,132,800 | — | — |
| 2026-05-15 | $6.23 | $6.23 | 3,244,100 | — | — |
| 2026-05-14 | $6.46 | $6.46 | 2,075,800 | — | — |
| 2026-05-13 | $6.38 | $6.38 | 7,236,300 | — | — |
| 2026-05-12 | $6.61 | $6.61 | 1,823,000 | — | — |
| 2026-05-11 | $6.61 | $6.61 | 4,044,600 | — | — |
| 2026-05-08 | $6.78 | $6.78 | 5,863,200 | — | — |
| 2026-05-07 | $6.98 | $6.98 | 3,921,700 | — | — |
| 2026-05-06 | $7.10 | $7.10 | 4,663,200 | — | — |
| 2026-05-05 | $7.13 | $7.13 | 5,857,100 | — | — |
| 2026-05-04 | $7.30 | $7.30 | 8,096,900 | — | — |
| 2026-05-01 | $6.88 | $6.88 | 11,630,900 | — | — |
| 2026-04-30 | $6.33 | $6.33 | 8,457,300 | — | — |
| 2026-04-29 | $6.01 | $6.01 | 3,414,300 | — | — |
| 2026-04-28 | $5.97 | $5.97 | 1,914,500 | — | — |
| 2026-04-27 | $5.99 | $5.99 | 2,679,400 | — | — |
| 2026-04-24 | $5.95 | $5.95 | 2,254,400 | — | — |
| 2026-04-23 | $5.96 | $5.96 | 2,031,900 | — | — |
| 2026-04-22 | $6.02 | $6.02 | 2,963,200 | — | — |
| 2026-04-21 | $5.96 | $5.96 | 3,963,900 | — | — |
| 2026-04-20 | $6.30 | $6.30 | 3,076,200 | — | — |
| 2026-04-17 | $6.45 | $6.45 | 3,361,500 | — | — |
| 2026-04-16 | $6.28 | $6.28 | 1,668,700 | — | — |
| 2026-04-15 | $6.30 | $6.30 | 3,432,000 | — | — |
| 2026-04-14 | $6.33 | $6.33 | 3,737,800 | — | — |
| 2026-04-13 | $6.33 | $6.33 | 2,963,900 | — | — |
| 2026-04-10 | $6.18 | $6.18 | 3,478,400 | — | — |
| 2026-04-09 | $6.13 | $6.13 | 2,582,300 | — | — |
| 2026-04-08 | $6.10 | $6.10 | 3,052,800 | — | — |
| 2026-04-07 | $5.95 | $5.95 | 1,803,700 | — | — |
| 2026-04-06 | $5.97 | $5.97 | 1,576,600 | — | — |
| 2026-04-02 | $5.94 | $5.94 | 2,400,600 | — | — |
| 2026-04-01 | $6.11 | $6.11 | 6,441,600 | — | — |
| 2026-03-31 | $5.99 | $5.99 | 5,472,500 | — | — |
| 2026-03-30 | $5.55 | $5.55 | 2,585,100 | — | — |
| 2026-03-27 | $5.48 | $5.48 | 2,520,500 | — | — |
| 2026-03-26 | $5.69 | $5.69 | 2,923,400 | — | — |
| 2026-03-25 | $5.64 | $5.64 | 2,509,900 | — | — |
| 2026-03-24 | $5.35 | $5.35 | 4,481,500 | — | — |
| 2026-03-23 | $5.31 | $5.31 | 3,926,900 | — | — |
| 2026-03-20 | $5.31 | $5.31 | 8,465,300 | — | — |
| 2026-03-19 | $5.50 | $5.50 | 3,407,900 | — | — |
| 2026-03-18 | $5.55 | $5.55 | 2,907,900 | — | — |
| 2026-03-17 | $5.83 | $5.83 | 2,185,700 | — | — |
| 2026-03-16 | $5.84 | $5.84 | 1,945,900 | — | — |
| 2026-03-13 | $5.78 | $5.78 | 2,775,100 | — | — |
| 2026-03-12 | $5.66 | $5.66 | 2,785,300 | — | — |
| 2026-03-11 | $5.99 | $5.99 | 2,245,900 | — | — |
| 2026-03-10 | $6.12 | $6.12 | 2,681,600 | — | — |
| 2026-03-09 | $6.17 | $6.17 | 3,286,800 | — | — |
| 2026-03-06 | $6.19 | $6.19 | 2,675,800 | — | — |
| 2026-03-05 | $6.27 | $6.27 | 3,563,000 | — | — |
| 2026-03-04 | $6.65 | $6.65 | 3,959,200 | — | — |
| 2026-03-03 | $6.22 | $6.22 | 2,721,400 | — | — |
| 2026-03-02 | $6.47 | $6.47 | 2,500,200 | — | — |
| 2026-02-27 | $6.55 | $6.55 | 3,603,900 | — | — |
| 2026-02-26 | $6.63 | $6.63 | 3,159,300 | — | — |
| 2026-02-25 | $6.56 | $6.56 | 4,739,500 | — | — |
| 2026-02-24 | $6.56 | $6.56 | 8,664,600 | — | — |
| 2026-02-23 | $5.75 | $5.75 | 7,057,800 | — | — |
| 2026-02-20 | $5.73 | $5.73 | 14,018,700 | — | — |
| 2026-02-19 | $6.74 | $6.74 | 6,947,800 | — | — |
| 2026-02-18 | $6.72 | $6.72 | 2,855,000 | — | — |
| 2026-02-17 | $6.76 | $6.76 | 3,566,200 | — | — |
| 2026-02-13 | $6.87 | $6.87 | 2,787,400 | — | — |
| 2026-02-12 | $7.01 | $7.01 | 2,346,800 | — | — |
| 2026-02-11 | $7.26 | $7.26 | 4,303,100 | — | — |
| 2026-02-10 | $7.30 | $7.30 | 2,242,100 | — | — |
| 2026-02-09 | $7.33 | $7.33 | 2,032,600 | — | — |
| 2026-02-06 | $7.32 | $7.32 | 3,183,700 | — | — |
| 2026-02-05 | $7.00 | $7.00 | 5,424,400 | — | — |
| 2026-02-04 | $7.38 | $7.38 | 2,822,300 | — | — |
| 2026-02-03 | $7.74 | $7.74 | 3,209,600 | — | — |
| 2026-02-02 | $7.79 | $7.79 | 2,656,000 | — | — |
| 2026-01-30 | $7.69 | $7.69 | 2,696,800 | — | — |
| 2026-01-29 | $7.85 | $7.85 | 2,361,700 | — | — |
| 2026-01-28 | $7.86 | $7.86 | 3,071,800 | — | — |
| 2026-01-27 | $7.89 | $7.89 | 2,852,600 | — | — |
| 2026-01-26 | $7.80 | $7.80 | 2,196,900 | — | — |
| 2026-01-23 | $7.77 | $7.77 | 4,237,800 | — | — |
| 2026-01-22 | $7.93 | $7.93 | 4,795,100 | — | — |
| 2026-01-21 | $7.99 | $7.99 | 8,193,200 | — | — |
| 2026-01-20 | $7.76 | $7.76 | 15,800,500 | — | — |
| 2026-01-16 | $6.75 | $6.75 | 4,339,700 | — | — |
| 2026-01-15 | $7.04 | $7.04 | 4,614,800 | — | — |
| 2026-01-14 | $6.89 | $6.89 | 3,274,600 | — | — |
| 2026-01-13 | $7.04 | $7.04 | 5,052,100 | — | — |
| 2026-01-12 | $7.36 | $7.36 | 7,173,400 | — | — |
| 2026-01-09 | $7.74 | $7.74 | 17,909,500 | — | — |
| 2026-01-08 | $7.00 | $7.00 | 15,594,500 | — | — |
| 2026-01-07 | $5.83 | $5.83 | 7,226,400 | — | — |
| 2026-01-06 | $5.56 | $5.56 | 5,055,800 | — | — |
| 2026-01-05 | $6.09 | $6.09 | 7,989,100 | — | — |
| 2026-01-02 | $6.15 | $6.15 | 8,296,000 | — | — |