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
- 2014-06-13 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 | — | — | — | $4.85 | 20,490 |
| 2026-09-03 | — | — | — | $4.91 | 28,115 |
| 2026-09-02 | — | — | — | $4.82 | 32,321 |
| 2026-09-01 | — | — | — | $4.85 | 54,499 |
| 2026-08-31 | — | — | — | $5.00 | 55,804 |
| 2026-08-28 | — | — | — | $5.25 | 59,255 |
| 2026-08-27 | $5.23 | $5.23 | 671,700 | $5.33 | 51,995 |
| 2026-08-26 | $5.19 | $5.19 | 535,000 | $5.21 | 32,603 |
| 2026-08-25 | $5.23 | $5.23 | 846,300 | $5.10 | 53,653 |
| 2026-08-24 | $5.01 | $5.01 | 740,800 | $4.98 | 47,742 |
| 2026-08-21 | $5.18 | $5.18 | 713,600 | $5.20 | 24,192 |
| 2026-08-20 | $5.11 | $5.11 | 900,600 | $5.42 | 36,102 |
| 2026-08-19 | $5.45 | $5.45 | 735,400 | $5.62 | 44,019 |
| 2026-08-18 | $5.58 | $5.58 | 857,800 | $5.67 | 48,395 |
| 2026-08-17 | $5.82 | $5.82 | 818,200 | $5.73 | 48,321 |
| 2026-08-14 | $5.85 | $5.85 | 1,018,800 | $5.99 | 62,994 |
| 2026-08-13 | $6.07 | $6.07 | 967,200 | $6.08 | 52,999 |
| 2026-08-12 | $6.15 | $6.15 | 1,044,600 | $6.34 | 64,381 |
| 2026-08-11 | $6.14 | $6.14 | 991,600 | $6.41 | 67,892 |
| 2026-08-10 | $6.29 | $6.29 | 1,222,200 | $6.34 | 77,611 |
| 2026-08-07 | $6.25 | $6.25 | 2,299,400 | $7.04 | 123,257 |
| 2026-08-06 | $6.89 | $6.89 | 14,401,100 | $7.38 | 557,633 |
| 2026-08-05 | $5.01 | $5.01 | 1,248,000 | $5.07 | 60,146 |
| 2026-08-04 | $5.06 | $5.06 | 1,042,700 | $4.95 | 53,042 |
| 2026-08-03 | $4.73 | $4.73 | 898,300 | $4.59 | 43,176 |
| 2026-07-31 | $4.63 | $4.63 | 991,500 | $4.63 | 42,261 |
| 2026-07-30 | $4.51 | $4.51 | 1,303,300 | $4.32 | 56,603 |
| 2026-07-29 | $4.09 | $4.09 | 1,177,200 | $4.43 | 57,865 |
| 2026-07-28 | $4.39 | $4.39 | 901,700 | $4.64 | 48,945 |
| 2026-07-27 | $4.65 | $4.65 | 1,252,600 | $4.76 | 73,317 |
| 2026-07-24 | $4.67 | $4.67 | 1,195,300 | $5.13 | 82,921 |
| 2026-07-23 | $5.16 | $5.16 | 829,000 | $5.28 | 30,359 |
| 2026-07-22 | $5.31 | $5.31 | 893,800 | $5.40 | 31,406 |
| 2026-07-21 | $5.43 | $5.43 | 890,000 | $5.09 | 45,168 |
| 2026-07-20 | $5.03 | $5.03 | 720,400 | $5.11 | 47,413 |
| 2026-07-17 | $5.13 | $5.13 | 885,900 | — | — |
| 2026-07-16 | $5.05 | $5.05 | 813,000 | — | — |
| 2026-07-15 | $5.30 | $5.30 | 685,400 | — | — |
| 2026-07-14 | $5.27 | $5.27 | 640,300 | — | — |
| 2026-07-13 | $5.18 | $5.18 | 914,000 | — | — |
| 2026-07-10 | $5.16 | $5.16 | 717,700 | — | — |
| 2026-07-09 | $5.24 | $5.24 | 679,500 | — | — |
| 2026-07-08 | $5.19 | $5.19 | 949,300 | — | — |
| 2026-07-07 | $5.14 | $5.14 | 1,362,600 | — | — |
| 2026-07-06 | $5.47 | $5.47 | 1,132,700 | — | — |
| 2026-07-02 | $5.58 | $5.58 | 1,513,200 | — | — |
| 2026-07-01 | $5.93 | $5.93 | 1,187,300 | — | — |
| 2026-06-30 | $6.34 | $6.34 | 2,063,000 | — | — |
| 2026-06-29 | $5.98 | $5.98 | 1,972,800 | — | — |
| 2026-06-26 | $5.63 | $5.63 | 3,371,400 | — | — |
| 2026-06-25 | $5.68 | $5.68 | 1,206,500 | — | — |
| 2026-06-24 | $5.73 | $5.73 | 1,263,100 | — | — |
| 2026-06-23 | $5.90 | $5.90 | 1,631,300 | — | — |
| 2026-06-22 | $6.37 | $6.37 | 1,797,900 | — | — |
| 2026-06-18 | $6.32 | $6.32 | 2,201,500 | — | — |
| 2026-06-17 | $6.05 | $6.05 | 1,559,300 | — | — |
| 2026-06-16 | $5.82 | $5.82 | 1,808,600 | — | — |
| 2026-06-15 | $6.04 | $6.04 | 1,225,700 | — | — |
| 2026-06-12 | $5.92 | $5.92 | 941,400 | — | — |
| 2026-06-11 | $5.72 | $5.72 | 1,373,100 | — | — |
| 2026-06-10 | $5.44 | $5.44 | 882,500 | — | — |
| 2026-06-09 | $5.52 | $5.52 | 1,663,900 | — | — |
| 2026-06-08 | $5.64 | $5.64 | 943,200 | — | — |
| 2026-06-05 | $5.64 | $5.64 | 1,267,500 | — | — |
| 2026-06-04 | $6.23 | $6.23 | 1,250,400 | — | — |
| 2026-06-03 | $5.90 | $5.90 | 1,348,800 | — | — |
| 2026-06-02 | $6.22 | $6.22 | 1,373,700 | — | — |
| 2026-06-01 | $6.22 | $6.22 | 1,252,700 | — | — |
| 2026-05-29 | $6.40 | $6.40 | 1,606,300 | — | — |
| 2026-05-28 | $6.37 | $6.37 | 2,076,300 | — | — |
| 2026-05-27 | $6.36 | $6.36 | 2,272,900 | — | — |
| 2026-05-26 | $5.97 | $5.97 | 1,269,300 | — | — |
| 2026-05-22 | $5.79 | $5.79 | 1,306,100 | — | — |
| 2026-05-21 | $5.47 | $5.47 | 1,615,500 | — | — |
| 2026-05-20 | $5.10 | $5.10 | 1,088,800 | — | — |
| 2026-05-19 | $5.06 | $5.06 | 1,295,400 | — | — |
| 2026-05-18 | $5.33 | $5.33 | 1,270,800 | — | — |
| 2026-05-15 | $5.60 | $5.60 | 2,023,100 | — | — |
| 2026-05-14 | $5.82 | $5.82 | 2,993,200 | — | — |
| 2026-05-13 | $5.40 | $5.40 | 2,721,300 | — | — |
| 2026-05-12 | $5.06 | $5.06 | 2,543,500 | — | — |
| 2026-05-11 | $5.12 | $5.12 | 2,196,000 | — | — |
| 2026-05-08 | $5.04 | $5.04 | 2,013,100 | — | — |
| 2026-05-07 | $5.12 | $5.12 | 5,397,600 | — | — |
| 2026-05-06 | $4.12 | $4.12 | 1,844,500 | — | — |
| 2026-05-05 | $4.14 | $4.14 | 1,590,200 | — | — |
| 2026-05-04 | $3.88 | $3.88 | 1,606,800 | — | — |
| 2026-05-01 | $4.27 | $4.27 | 2,320,100 | — | — |
| 2026-04-30 | $3.71 | $3.71 | 2,153,600 | — | — |
| 2026-04-29 | $3.61 | $3.61 | 778,100 | — | — |
| 2026-04-28 | $3.61 | $3.61 | 1,326,900 | — | — |
| 2026-04-27 | $3.64 | $3.64 | 1,465,600 | — | — |
| 2026-04-24 | $3.50 | $3.50 | 1,522,200 | — | — |
| 2026-04-23 | $3.36 | $3.36 | 2,148,800 | — | — |
| 2026-04-22 | $3.25 | $3.25 | 2,901,200 | — | — |
| 2026-04-21 | $3.55 | $3.55 | 1,073,800 | — | — |
| 2026-04-20 | $3.56 | $3.56 | 1,165,600 | — | — |
| 2026-04-17 | $3.48 | $3.48 | 1,676,900 | — | — |
| 2026-04-16 | $3.52 | $3.52 | 1,308,600 | — | — |
| 2026-04-15 | $3.33 | $3.33 | 1,482,600 | — | — |
| 2026-04-14 | $3.31 | $3.31 | 1,371,700 | — | — |
| 2026-04-13 | $3.53 | $3.53 | 1,392,800 | — | — |
| 2026-04-10 | $3.34 | $3.34 | 2,051,800 | — | — |
| 2026-04-09 | $3.74 | $3.74 | 1,800,500 | — | — |
| 2026-04-08 | $3.71 | $3.71 | 757,300 | — | — |
| 2026-04-07 | $3.69 | $3.69 | 970,400 | — | — |
| 2026-04-06 | $3.78 | $3.78 | 994,100 | — | — |
| 2026-04-02 | $3.69 | $3.69 | 1,377,400 | — | — |
| 2026-04-01 | $3.47 | $3.47 | 1,155,100 | — | — |
| 2026-03-31 | $3.42 | $3.42 | 1,087,600 | — | — |
| 2026-03-30 | $3.17 | $3.17 | 2,214,200 | — | — |
| 2026-03-27 | $3.30 | $3.30 | 773,700 | — | — |
| 2026-03-26 | $3.42 | $3.42 | 798,200 | — | — |
| 2026-03-25 | $3.44 | $3.44 | 820,200 | — | — |
| 2026-03-24 | $3.24 | $3.24 | 830,300 | — | — |
| 2026-03-23 | $3.26 | $3.26 | 949,600 | — | — |
| 2026-03-20 | $3.06 | $3.06 | 1,970,100 | — | — |
| 2026-03-19 | $3.23 | $3.23 | 1,199,900 | — | — |
| 2026-03-18 | $3.23 | $3.23 | 1,126,900 | — | — |
| 2026-03-17 | $3.29 | $3.29 | 1,157,700 | — | — |
| 2026-03-16 | $3.39 | $3.39 | 1,111,900 | — | — |
| 2026-03-13 | $3.65 | $3.65 | 1,511,800 | — | — |
| 2026-03-12 | $3.59 | $3.59 | 1,891,600 | — | — |
| 2026-03-11 | $3.26 | $3.26 | 1,329,500 | — | — |
| 2026-03-10 | $3.25 | $3.25 | 1,500,700 | — | — |
| 2026-03-09 | $3.21 | $3.21 | 1,321,200 | — | — |
| 2026-03-06 | $3.22 | $3.22 | 1,386,200 | — | — |
| 2026-03-05 | $3.27 | $3.27 | 1,742,400 | — | — |
| 2026-03-04 | $3.35 | $3.35 | 1,281,000 | — | — |
| 2026-03-03 | $3.34 | $3.34 | 1,944,700 | — | — |
| 2026-03-02 | $3.28 | $3.28 | 1,882,200 | — | — |
| 2026-02-27 | $3.12 | $3.12 | 3,895,800 | — | — |
| 2026-02-26 | $3.14 | $3.14 | 2,784,100 | — | — |
| 2026-02-25 | $2.57 | $2.57 | 7,636,700 | — | — |
| 2026-02-24 | $3.56 | $3.56 | 1,327,300 | — | — |
| 2026-02-23 | $3.54 | $3.54 | 1,060,600 | — | — |
| 2026-02-20 | $3.61 | $3.61 | 1,495,600 | — | — |
| 2026-02-19 | $3.62 | $3.62 | 1,241,300 | — | — |
| 2026-02-18 | $3.49 | $3.49 | 1,200,500 | — | — |
| 2026-02-17 | $3.56 | $3.56 | 1,428,700 | — | — |
| 2026-02-13 | $3.53 | $3.53 | 1,371,300 | — | — |
| 2026-02-12 | $3.33 | $3.33 | 1,010,600 | — | — |
| 2026-02-11 | $3.51 | $3.51 | 921,100 | — | — |
| 2026-02-10 | $3.48 | $3.48 | 954,100 | — | — |
| 2026-02-09 | $3.47 | $3.47 | 1,115,800 | — | — |
| 2026-02-06 | $3.43 | $3.43 | 1,265,200 | — | — |
| 2026-02-05 | $3.08 | $3.08 | 1,536,900 | — | — |
| 2026-02-04 | $3.29 | $3.29 | 822,200 | — | — |
| 2026-02-03 | $3.35 | $3.35 | 1,565,800 | — | — |
| 2026-02-02 | $3.25 | $3.25 | 1,160,700 | — | — |
| 2026-01-30 | $3.37 | $3.37 | 1,069,500 | — | — |
| 2026-01-29 | $3.61 | $3.61 | 1,882,300 | — | — |
| 2026-01-28 | $3.43 | $3.43 | 2,487,500 | — | — |
| 2026-01-27 | $3.54 | $3.54 | 840,400 | — | — |
| 2026-01-26 | $3.57 | $3.57 | 1,076,700 | — | — |
| 2026-01-23 | $3.82 | $3.82 | 1,332,700 | — | — |
| 2026-01-22 | $3.90 | $3.90 | 2,143,300 | — | — |
| 2026-01-21 | $3.58 | $3.58 | 1,418,800 | — | — |
| 2026-01-20 | $3.52 | $3.52 | 1,535,200 | — | — |
| 2026-01-16 | $3.47 | $3.47 | 1,840,900 | — | — |
| 2026-01-15 | $3.45 | $3.45 | 1,223,100 | — | — |
| 2026-01-14 | $3.46 | $3.46 | 1,206,500 | — | — |
| 2026-01-13 | $3.46 | $3.46 | 1,334,900 | — | — |
| 2026-01-12 | $3.36 | $3.36 | 1,220,900 | — | — |
| 2026-01-09 | $3.30 | $3.30 | 1,029,400 | — | — |
| 2026-01-08 | $3.29 | $3.29 | 892,400 | — | — |
| 2026-01-07 | $3.24 | $3.24 | 1,582,500 | — | — |
| 2026-01-06 | $3.33 | $3.33 | 2,242,400 | — | — |
| 2026-01-05 | $3.24 | $3.24 | 2,809,500 | — | — |
| 2026-01-02 | $2.89 | $2.89 | 2,293,800 | — | — |