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 | — | — | — | $3.51 | 1,475 |
| 2026-09-03 | — | — | — | $3.54 | 361 |
| 2026-09-02 | — | — | — | $3.64 | 2,450 |
| 2026-09-01 | — | — | — | $3.63 | 700 |
| 2026-08-31 | — | — | — | $3.72 | 11,034 |
| 2026-08-28 | — | — | — | $3.74 | 5,233 |
| 2026-08-27 | $3.71 | $3.71 | 393,800 | $3.93 | 3,145 |
| 2026-08-26 | $4.03 | $4.03 | 277,800 | $3.81 | 4,289 |
| 2026-08-25 | $3.77 | $3.77 | 663,500 | $3.59 | 8,949 |
| 2026-08-24 | $3.46 | $3.46 | 8,717,200 | $4.04 | 19,949 |
| 2026-08-21 | $4.07 | $4.07 | 150,400 | $3.99 | 1,939 |
| 2026-08-20 | $3.93 | $3.93 | 255,800 | $3.92 | 1,276 |
| 2026-08-19 | $3.96 | $3.96 | 319,900 | $3.60 | 3,985 |
| 2026-08-18 | $3.53 | $3.53 | 70,700 | $3.46 | 985 |
| 2026-08-17 | $3.39 | $3.39 | 59,200 | $3.49 | 873 |
| 2026-08-14 | $3.44 | $3.44 | 40,500 | $3.40 | 689 |
| 2026-08-13 | $3.44 | $3.44 | 81,900 | $3.42 | 1,069 |
| 2026-08-12 | $3.41 | $3.41 | 59,400 | $3.47 | 1,064 |
| 2026-08-11 | $3.45 | $3.45 | 62,600 | $3.40 | 884 |
| 2026-08-10 | $3.39 | $3.39 | 90,100 | $3.47 | 379 |
| 2026-08-07 | $3.64 | $3.64 | 153,600 | $3.52 | 800 |
| 2026-08-06 | $3.45 | $3.45 | 209,400 | $3.45 | 1,906 |
| 2026-08-05 | $3.50 | $3.50 | 216,200 | $3.54 | 934 |
| 2026-08-04 | $3.37 | $3.37 | 144,600 | $3.31 | 1,683 |
| 2026-08-03 | $3.36 | $3.36 | 144,600 | $3.40 | 1,652 |
| 2026-07-31 | $3.44 | $3.44 | 61,600 | $3.60 | 305 |
| 2026-07-30 | $3.63 | $3.63 | 71,800 | $3.68 | 478 |
| 2026-07-29 | $3.40 | $3.40 | 46,200 | $3.48 | 148 |
| 2026-07-28 | $3.47 | $3.47 | 50,900 | $3.63 | 1,043 |
| 2026-07-27 | $3.55 | $3.55 | 46,300 | $3.64 | 201 |
| 2026-07-24 | $3.58 | $3.58 | 63,900 | $3.59 | 220 |
| 2026-07-23 | $3.72 | $3.72 | 36,900 | $3.67 | 729 |
| 2026-07-22 | $3.60 | $3.60 | 60,700 | $3.62 | 1,133 |
| 2026-07-21 | $3.75 | $3.75 | 40,300 | $3.73 | 557 |
| 2026-07-20 | $3.65 | $3.65 | 97,200 | $3.72 | 613 |
| 2026-07-17 | $3.73 | $3.73 | 87,900 | — | — |
| 2026-07-16 | $3.85 | $3.85 | 164,800 | — | — |
| 2026-07-15 | $3.94 | $3.94 | 131,300 | — | — |
| 2026-07-14 | $3.70 | $3.70 | 193,100 | — | — |
| 2026-07-13 | $3.75 | $3.75 | 218,200 | — | — |
| 2026-07-10 | $3.94 | $3.94 | 313,500 | — | — |
| 2026-07-09 | $3.64 | $3.64 | 158,000 | — | — |
| 2026-07-08 | $3.70 | $3.70 | 342,200 | — | — |
| 2026-07-07 | $3.49 | $3.49 | 330,800 | — | — |
| 2026-07-06 | $3.50 | $3.50 | 359,200 | — | — |
| 2026-07-02 | $3.26 | $3.26 | 217,100 | — | — |
| 2026-07-01 | $3.47 | $3.47 | 176,700 | — | — |
| 2026-06-30 | $3.24 | $3.24 | 138,500 | — | — |
| 2026-06-29 | $3.10 | $3.10 | 121,600 | — | — |
| 2026-06-26 | $3.06 | $3.06 | 96,300 | — | — |
| 2026-06-25 | $2.97 | $2.97 | 134,100 | — | — |
| 2026-06-24 | $3.03 | $3.03 | 70,800 | — | — |
| 2026-06-23 | $2.99 | $2.99 | 123,300 | — | — |
| 2026-06-22 | $3.01 | $3.01 | 72,500 | — | — |
| 2026-06-18 | $2.90 | $2.90 | 54,600 | — | — |
| 2026-06-17 | $2.80 | $2.80 | 66,600 | — | — |
| 2026-06-16 | $2.83 | $2.83 | 102,500 | — | — |
| 2026-06-15 | $2.74 | $2.74 | 135,300 | — | — |
| 2026-06-12 | $2.77 | $2.77 | 192,400 | — | — |
| 2026-06-11 | $2.74 | $2.74 | 422,200 | — | — |
| 2026-06-10 | $2.88 | $2.88 | 262,100 | — | — |
| 2026-06-09 | $3.07 | $3.07 | 301,400 | — | — |
| 2026-06-08 | $3.09 | $3.09 | 91,600 | — | — |
| 2026-06-05 | $3.08 | $3.08 | 178,300 | — | — |
| 2026-06-04 | $3.26 | $3.26 | 102,400 | — | — |
| 2026-06-03 | $3.31 | $3.31 | 142,900 | — | — |
| 2026-06-02 | $3.27 | $3.27 | 211,800 | — | — |
| 2026-06-01 | $3.31 | $3.31 | 744,900 | — | — |
| 2026-05-29 | $3.64 | $3.64 | 144,000 | — | — |
| 2026-05-28 | $3.58 | $3.58 | 201,500 | — | — |
| 2026-05-27 | $3.63 | $3.63 | 216,100 | — | — |
| 2026-05-26 | $3.42 | $3.42 | 187,800 | — | — |
| 2026-05-22 | $3.49 | $3.49 | 491,900 | — | — |
| 2026-05-21 | $3.72 | $3.72 | 197,100 | — | — |
| 2026-05-20 | $3.88 | $3.88 | 472,500 | — | — |
| 2026-05-19 | $3.51 | $3.51 | 184,800 | — | — |
| 2026-05-18 | $3.35 | $3.35 | 366,700 | — | — |
| 2026-05-15 | $3.02 | $3.02 | 1,666,700 | — | — |
| 2026-05-14 | $4.05 | $4.05 | 285,200 | — | — |
| 2026-05-13 | $4.18 | $4.18 | 87,100 | — | — |
| 2026-05-12 | $4.08 | $4.08 | 85,400 | — | — |
| 2026-05-11 | $4.16 | $4.16 | 96,100 | — | — |
| 2026-05-08 | $4.19 | $4.19 | 79,100 | — | — |
| 2026-05-07 | $4.10 | $4.10 | 98,300 | — | — |
| 2026-05-06 | $4.15 | $4.15 | 204,500 | — | — |
| 2026-05-05 | $4.07 | $4.07 | 54,900 | — | — |
| 2026-05-04 | $4.09 | $4.09 | 77,200 | — | — |
| 2026-05-01 | $4.18 | $4.18 | 102,400 | — | — |
| 2026-04-30 | $4.18 | $4.18 | 97,700 | — | — |
| 2026-04-29 | $4.02 | $4.02 | 55,900 | — | — |
| 2026-04-28 | $4.06 | $4.06 | 114,900 | — | — |
| 2026-04-27 | $4.03 | $4.03 | 117,700 | — | — |
| 2026-04-24 | $3.88 | $3.88 | 188,600 | — | — |
| 2026-04-23 | $3.73 | $3.73 | 278,200 | — | — |
| 2026-04-22 | $3.91 | $3.91 | 183,700 | — | — |
| 2026-04-21 | $3.99 | $3.99 | 288,600 | — | — |
| 2026-04-20 | $4.02 | $4.02 | 399,800 | — | — |
| 2026-04-17 | $4.43 | $4.43 | 118,400 | — | — |
| 2026-04-16 | $4.32 | $4.32 | 201,700 | — | — |
| 2026-04-15 | $4.62 | $4.62 | 129,200 | — | — |
| 2026-04-14 | $4.54 | $4.54 | 146,400 | — | — |
| 2026-04-13 | $4.38 | $4.38 | 82,200 | — | — |
| 2026-04-10 | $4.28 | $4.28 | 139,300 | — | — |
| 2026-04-09 | $4.54 | $4.54 | 204,600 | — | — |
| 2026-04-08 | $4.43 | $4.43 | 93,500 | — | — |
| 2026-04-07 | $4.43 | $4.43 | 131,900 | — | — |
| 2026-04-06 | $4.32 | $4.32 | 93,900 | — | — |
| 2026-04-02 | $4.10 | $4.10 | 112,100 | — | — |
| 2026-04-01 | $4.14 | $4.14 | 87,100 | — | — |
| 2026-03-31 | $4.19 | $4.19 | 127,900 | — | — |
| 2026-03-30 | $4.13 | $4.13 | 147,900 | — | — |
| 2026-03-27 | $3.75 | $3.75 | 312,500 | — | — |
| 2026-03-26 | $3.89 | $3.89 | 138,500 | — | — |
| 2026-03-25 | $4.05 | $4.05 | 183,500 | — | — |
| 2026-03-24 | $4.10 | $4.10 | 103,600 | — | — |
| 2026-03-23 | $4.25 | $4.25 | 173,900 | — | — |
| 2026-03-20 | $4.18 | $4.18 | 191,100 | — | — |
| 2026-03-19 | $4.52 | $4.52 | 220,900 | — | — |
| 2026-03-18 | $4.31 | $4.31 | 292,100 | — | — |
| 2026-03-17 | $4.55 | $4.55 | 456,800 | — | — |
| 2026-03-16 | $4.35 | $4.35 | 128,900 | — | — |
| 2026-03-13 | $4.22 | $4.22 | 360,600 | — | — |
| 2026-03-12 | $4.30 | $4.30 | 172,100 | — | — |
| 2026-03-11 | $4.34 | $4.34 | 610,000 | — | — |
| 2026-03-10 | $3.81 | $3.81 | 174,600 | — | — |
| 2026-03-09 | $3.76 | $3.76 | 375,100 | — | — |
| 2026-03-06 | $3.86 | $3.86 | 188,400 | — | — |
| 2026-03-05 | $4.01 | $4.01 | 62,100 | — | — |
| 2026-03-04 | $4.07 | $4.07 | 245,000 | — | — |
| 2026-03-03 | $4.02 | $4.02 | 257,600 | — | — |
| 2026-03-02 | $4.02 | $4.02 | 310,900 | — | — |
| 2026-02-27 | $3.82 | $3.82 | 178,400 | — | — |
| 2026-02-26 | $4.00 | $4.00 | 156,300 | — | — |
| 2026-02-25 | $3.90 | $3.90 | 221,100 | — | — |
| 2026-02-24 | $3.67 | $3.67 | 151,200 | — | — |
| 2026-02-23 | $3.76 | $3.76 | 182,100 | — | — |
| 2026-02-20 | $3.92 | $3.92 | 146,200 | — | — |
| 2026-02-19 | $4.13 | $4.13 | 122,100 | — | — |
| 2026-02-18 | $3.99 | $3.99 | 146,500 | — | — |
| 2026-02-17 | $3.97 | $3.97 | 332,800 | — | — |
| 2026-02-13 | $4.07 | $4.07 | 175,400 | — | — |
| 2026-02-12 | $4.10 | $4.10 | 159,900 | — | — |
| 2026-02-11 | $4.21 | $4.21 | 274,400 | — | — |
| 2026-02-10 | $4.24 | $4.24 | 140,800 | — | — |
| 2026-02-09 | $4.26 | $4.26 | 222,700 | — | — |
| 2026-02-06 | $4.18 | $4.18 | 195,900 | — | — |
| 2026-02-05 | $4.17 | $4.17 | 232,500 | — | — |
| 2026-02-04 | $4.22 | $4.22 | 182,500 | — | — |
| 2026-02-03 | $4.33 | $4.33 | 178,600 | — | — |
| 2026-02-02 | $4.47 | $4.47 | 181,200 | — | — |
| 2026-01-30 | $4.30 | $4.30 | 246,100 | — | — |
| 2026-01-29 | $4.31 | $4.31 | 369,400 | — | — |
| 2026-01-28 | $4.68 | $4.68 | 826,700 | — | — |
| 2026-01-27 | $4.89 | $4.89 | 2,569,400 | — | — |
| 2026-01-26 | $4.63 | $4.63 | 433,700 | — | — |
| 2026-01-23 | $4.35 | $4.35 | 192,200 | — | — |
| 2026-01-22 | $4.41 | $4.41 | 391,600 | — | — |
| 2026-01-21 | $4.21 | $4.21 | 399,900 | — | — |
| 2026-01-20 | $4.37 | $4.37 | 636,800 | — | — |
| 2026-01-16 | $4.29 | $4.29 | 755,600 | — | — |
| 2026-01-15 | $4.49 | $4.49 | 1,194,100 | — | — |
| 2026-01-14 | $4.86 | $4.86 | 5,469,400 | — | — |
| 2026-01-13 | $10.92 | $10.92 | 7,417,600 | — | — |
| 2026-01-12 | $7.64 | $7.64 | 73,400 | — | — |
| 2026-01-09 | $7.25 | $7.25 | 47,300 | — | — |
| 2026-01-08 | $7.28 | $7.28 | 105,500 | — | — |
| 2026-01-07 | $7.13 | $7.13 | 66,600 | — | — |
| 2026-01-06 | $7.17 | $7.17 | 125,200 | — | — |
| 2026-01-05 | $7.65 | $7.65 | 121,200 | — | — |
| 2026-01-02 | $7.17 | $7.17 | 76,000 | — | — |