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
- 2013-02-28 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 | — | — | — | $3.28 | 5,337 |
| 2026-09-03 | — | — | — | $3.25 | 14,103 |
| 2026-09-02 | — | — | — | $3.17 | 3,569 |
| 2026-09-01 | — | — | — | $3.17 | 6,892 |
| 2026-08-31 | — | — | — | $3.15 | 4,572 |
| 2026-08-28 | — | — | — | $3.37 | 9,231 |
| 2026-08-27 | $3.31 | $3.31 | 78,400 | $3.31 | 6,930 |
| 2026-08-26 | $3.31 | $3.31 | 99,800 | $3.43 | 4,277 |
| 2026-08-25 | $3.44 | $3.44 | 156,000 | $3.32 | 9,462 |
| 2026-08-24 | $3.35 | $3.35 | 169,300 | $3.23 | 8,748 |
| 2026-08-21 | $3.32 | $3.32 | 218,600 | $3.28 | 7,420 |
| 2026-08-20 | $3.17 | $3.17 | 184,900 | $3.26 | 5,165 |
| 2026-08-19 | $3.19 | $3.19 | 235,800 | $3.08 | 9,064 |
| 2026-08-18 | $3.01 | $3.01 | 208,600 | $3.10 | 11,131 |
| 2026-08-17 | $3.11 | $3.11 | 152,200 | $3.24 | 6,562 |
| 2026-08-14 | $3.21 | $3.21 | 113,700 | $3.22 | 5,560 |
| 2026-08-13 | $3.15 | $3.15 | 176,800 | $3.13 | 5,848 |
| 2026-08-12 | $3.13 | $3.13 | 139,500 | $3.17 | 4,146 |
| 2026-08-11 | $3.17 | $3.17 | 173,800 | $3.25 | 4,861 |
| 2026-08-10 | $3.19 | $3.19 | 217,700 | $3.16 | 9,349 |
| 2026-08-07 | $3.11 | $3.11 | 171,600 | $3.04 | 6,601 |
| 2026-08-06 | $2.97 | $2.97 | 214,200 | $2.97 | 9,724 |
| 2026-08-05 | $2.97 | $2.97 | 169,800 | $2.93 | 9,626 |
| 2026-08-04 | $2.94 | $2.94 | 262,300 | $2.91 | 8,936 |
| 2026-08-03 | $2.78 | $2.78 | 168,200 | $2.74 | 5,907 |
| 2026-07-31 | $2.74 | $2.74 | 130,700 | $2.72 | 3,993 |
| 2026-07-30 | $2.72 | $2.72 | 155,500 | $2.60 | 4,160 |
| 2026-07-29 | $2.56 | $2.56 | 513,000 | $2.65 | 16,949 |
| 2026-07-28 | $2.69 | $2.69 | 260,800 | $2.82 | 11,539 |
| 2026-07-27 | $2.88 | $2.88 | 190,400 | $2.90 | 5,908 |
| 2026-07-24 | $2.79 | $2.79 | 238,600 | $2.83 | 7,649 |
| 2026-07-23 | $2.82 | $2.82 | 306,800 | $3.03 | 9,188 |
| 2026-07-22 | $2.98 | $2.98 | 246,000 | $3.01 | 13,780 |
| 2026-07-21 | $2.93 | $2.93 | 500,600 | $2.89 | 24,290 |
| 2026-07-20 | $2.82 | $2.82 | 780,400 | $2.98 | 20,837 |
| 2026-07-17 | $3.04 | $3.04 | 412,300 | — | — |
| 2026-07-16 | $3.05 | $3.05 | 455,300 | — | — |
| 2026-07-15 | $3.21 | $3.21 | 376,900 | — | — |
| 2026-07-14 | $3.19 | $3.19 | 298,500 | — | — |
| 2026-07-13 | $3.17 | $3.17 | 471,100 | — | — |
| 2026-07-10 | $3.28 | $3.28 | 336,600 | — | — |
| 2026-07-09 | $3.31 | $3.31 | 280,400 | — | — |
| 2026-07-08 | $3.38 | $3.38 | 333,300 | — | — |
| 2026-07-07 | $3.37 | $3.37 | 430,300 | — | — |
| 2026-07-06 | $3.55 | $3.55 | 333,200 | — | — |
| 2026-07-02 | $3.64 | $3.64 | 412,800 | — | — |
| 2026-07-01 | $3.77 | $3.77 | 311,300 | — | — |
| 2026-06-30 | $3.69 | $3.69 | 442,700 | — | — |
| 2026-06-29 | $3.74 | $3.74 | 808,200 | — | — |
| 2026-06-26 | $3.68 | $3.68 | 387,800 | — | — |
| 2026-06-25 | $3.53 | $3.53 | 407,700 | — | — |
| 2026-06-24 | $3.58 | $3.58 | 384,600 | — | — |
| 2026-06-23 | $3.69 | $3.69 | 467,900 | — | — |
| 2026-06-22 | $3.76 | $3.76 | 331,300 | — | — |
| 2026-06-18 | $3.91 | $3.91 | 444,700 | — | — |
| 2026-06-17 | $3.83 | $3.83 | 546,100 | — | — |
| 2026-06-16 | $3.85 | $3.85 | 576,900 | — | — |
| 2026-06-15 | $4.01 | $4.01 | 641,800 | — | — |
| 2026-06-12 | $3.73 | $3.73 | 504,400 | — | — |
| 2026-06-11 | $3.57 | $3.57 | 723,700 | — | — |
| 2026-06-10 | $3.40 | $3.40 | 830,200 | — | — |
| 2026-06-09 | $3.58 | $3.58 | 859,400 | — | — |
| 2026-06-08 | $3.58 | $3.58 | 640,400 | — | — |
| 2026-06-05 | $3.53 | $3.53 | 1,924,600 | — | — |
| 2026-06-04 | $4.22 | $4.22 | 404,000 | — | — |
| 2026-06-03 | $4.25 | $4.25 | 530,200 | — | — |
| 2026-06-02 | $4.55 | $4.55 | 586,200 | — | — |
| 2026-06-01 | $4.40 | $4.40 | 815,400 | — | — |
| 2026-05-29 | $4.22 | $4.22 | 509,500 | — | — |
| 2026-05-28 | $4.26 | $4.26 | 729,200 | — | — |
| 2026-05-27 | $4.15 | $4.15 | 609,400 | — | — |
| 2026-05-26 | $4.20 | $4.20 | 935,500 | — | — |
| 2026-05-22 | $4.19 | $4.19 | 981,600 | — | — |
| 2026-05-21 | $4.39 | $4.39 | 737,500 | — | — |
| 2026-05-20 | $4.37 | $4.37 | 888,400 | — | — |
| 2026-05-19 | $4.26 | $4.26 | 760,000 | — | — |
| 2026-05-18 | $4.23 | $4.23 | 1,078,700 | — | — |
| 2026-05-15 | $4.29 | $4.29 | 1,479,000 | — | — |
| 2026-05-14 | $4.67 | $4.67 | 1,785,100 | — | — |
| 2026-05-13 | $5.28 | $5.28 | 931,400 | — | — |
| 2026-05-12 | $5.98 | $5.98 | 787,300 | — | — |
| 2026-05-11 | $5.96 | $5.96 | 877,300 | — | — |
| 2026-05-08 | $6.46 | $6.46 | 1,216,100 | — | — |
| 2026-05-07 | $5.92 | $5.92 | 1,451,800 | — | — |
| 2026-05-06 | $5.60 | $5.60 | 943,000 | — | — |
| 2026-05-05 | $5.21 | $5.21 | 813,000 | — | — |
| 2026-05-04 | $5.30 | $5.30 | 733,500 | — | — |
| 2026-05-01 | $5.39 | $5.39 | 1,929,500 | — | — |
| 2026-04-30 | $5.35 | $5.35 | 2,244,600 | — | — |
| 2026-04-29 | $4.67 | $4.67 | 856,600 | — | — |
| 2026-04-28 | $4.61 | $4.61 | 675,000 | — | — |
| 2026-04-27 | $4.78 | $4.78 | 915,700 | — | — |
| 2026-04-24 | $4.44 | $4.44 | 338,300 | — | — |
| 2026-04-23 | $4.57 | $4.57 | 502,700 | — | — |
| 2026-04-22 | $4.60 | $4.60 | 671,500 | — | — |
| 2026-04-21 | $4.92 | $4.92 | 466,000 | — | — |
| 2026-04-20 | $5.06 | $5.06 | 608,200 | — | — |
| 2026-04-17 | $4.90 | $4.90 | 1,547,300 | — | — |
| 2026-04-16 | $4.95 | $4.95 | 816,800 | — | — |
| 2026-04-15 | $4.55 | $4.55 | 312,700 | — | — |
| 2026-04-14 | $4.70 | $4.70 | 500,800 | — | — |
| 2026-04-13 | $4.50 | $4.50 | 396,500 | — | — |
| 2026-04-10 | $4.35 | $4.35 | 189,600 | — | — |
| 2026-04-09 | $4.39 | $4.39 | 272,700 | — | — |
| 2026-04-08 | $4.55 | $4.55 | 233,900 | — | — |
| 2026-04-07 | $4.35 | $4.35 | 437,000 | — | — |
| 2026-04-06 | $4.70 | $4.70 | 184,200 | — | — |
| 2026-04-02 | $4.65 | $4.65 | 377,600 | — | — |
| 2026-04-01 | $4.43 | $4.43 | 319,700 | — | — |
| 2026-03-31 | $4.35 | $4.35 | 358,500 | — | — |
| 2026-03-30 | $4.15 | $4.15 | 584,900 | — | — |
| 2026-03-27 | $4.01 | $4.01 | 218,800 | — | — |
| 2026-03-26 | $4.04 | $4.04 | 176,000 | — | — |
| 2026-03-25 | $4.22 | $4.22 | 179,500 | — | — |
| 2026-03-24 | $4.13 | $4.13 | 345,700 | — | — |
| 2026-03-23 | $4.03 | $4.03 | 599,000 | — | — |
| 2026-03-20 | $4.04 | $4.04 | 574,800 | — | — |
| 2026-03-19 | $4.46 | $4.46 | 596,500 | — | — |
| 2026-03-18 | $4.53 | $4.53 | 552,000 | — | — |
| 2026-03-17 | $4.85 | $4.85 | 175,100 | — | — |
| 2026-03-16 | $4.86 | $4.86 | 285,700 | — | — |
| 2026-03-13 | $4.87 | $4.87 | 257,800 | — | — |
| 2026-03-12 | $5.10 | $5.10 | 242,300 | — | — |
| 2026-03-11 | $5.37 | $5.37 | 247,200 | — | — |
| 2026-03-10 | $5.39 | $5.39 | 384,500 | — | — |
| 2026-03-09 | $4.99 | $4.99 | 447,200 | — | — |
| 2026-03-06 | $5.04 | $5.04 | 265,400 | — | — |
| 2026-03-05 | $5.04 | $5.04 | 245,000 | — | — |
| 2026-03-04 | $4.99 | $4.99 | 326,300 | — | — |
| 2026-03-03 | $5.10 | $5.10 | 404,200 | — | — |
| 2026-03-02 | $5.60 | $5.60 | 423,200 | — | — |
| 2026-02-27 | $5.29 | $5.29 | 244,100 | — | — |
| 2026-02-26 | $5.49 | $5.49 | 373,700 | — | — |
| 2026-02-25 | $5.53 | $5.53 | 886,400 | — | — |
| 2026-02-24 | $5.15 | $5.15 | 280,800 | — | — |
| 2026-02-23 | $4.99 | $4.99 | 200,500 | — | — |
| 2026-02-20 | $4.83 | $4.83 | 184,900 | — | — |
| 2026-02-19 | $4.86 | $4.86 | 306,100 | — | — |
| 2026-02-18 | $4.73 | $4.73 | 278,100 | — | — |
| 2026-02-17 | $4.57 | $4.57 | 299,600 | — | — |
| 2026-02-13 | $4.67 | $4.67 | 399,400 | — | — |
| 2026-02-12 | $4.36 | $4.36 | 560,300 | — | — |
| 2026-02-11 | $4.78 | $4.78 | 539,200 | — | — |
| 2026-02-10 | $4.69 | $4.69 | 254,400 | — | — |
| 2026-02-09 | $4.88 | $4.88 | 376,800 | — | — |
| 2026-02-06 | $4.72 | $4.72 | 351,200 | — | — |
| 2026-02-05 | $4.37 | $4.37 | 707,200 | — | — |
| 2026-02-04 | $4.94 | $4.94 | 566,500 | — | — |
| 2026-02-03 | $5.01 | $5.01 | 590,000 | — | — |
| 2026-02-02 | $4.73 | $4.73 | 685,500 | — | — |
| 2026-01-30 | $5.03 | $5.03 | 690,600 | — | — |
| 2026-01-29 | $5.73 | $5.73 | 639,500 | — | — |
| 2026-01-28 | $6.07 | $6.07 | 782,600 | — | — |
| 2026-01-27 | $6.46 | $6.46 | 871,900 | — | — |
| 2026-01-26 | $6.05 | $6.05 | 1,170,800 | — | — |
| 2026-01-23 | $6.17 | $6.17 | 754,300 | — | — |
| 2026-01-22 | $5.81 | $5.81 | 747,900 | — | — |
| 2026-01-21 | $5.51 | $5.51 | 510,500 | — | — |
| 2026-01-20 | $5.47 | $5.47 | 894,300 | — | — |
| 2026-01-16 | $5.63 | $5.63 | 566,000 | — | — |
| 2026-01-15 | $5.78 | $5.78 | 731,800 | — | — |
| 2026-01-14 | $5.85 | $5.85 | 696,600 | — | — |
| 2026-01-13 | $5.56 | $5.56 | 832,100 | — | — |
| 2026-01-12 | $5.44 | $5.44 | 777,900 | — | — |
| 2026-01-09 | $5.26 | $5.26 | 535,400 | — | — |
| 2026-01-08 | $5.05 | $5.05 | 329,800 | — | — |
| 2026-01-07 | $4.95 | $4.95 | 563,800 | — | — |
| 2026-01-06 | $5.18 | $5.18 | 1,049,100 | — | — |
| 2026-01-05 | $4.85 | $4.85 | 607,100 | — | — |
| 2026-01-02 | $4.38 | $4.38 | 267,800 | — | — |