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
- 2012-09-25 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.96 | 225,383 |
| 2026-09-03 | — | — | — | $3.97 | 202,746 |
| 2026-09-02 | — | — | — | $3.92 | 219,203 |
| 2026-09-01 | — | — | — | $3.92 | 187,739 |
| 2026-08-31 | — | — | — | $3.93 | 134,010 |
| 2026-08-28 | — | — | — | $3.91 | 138,424 |
| 2026-08-27 | $3.90 | $6.41 | 1,057,100 | $3.92 | 141,938 |
| 2026-08-26 | $3.94 | $6.48 | 670,000 | $3.93 | 89,016 |
| 2026-08-25 | $3.92 | $6.44 | 576,000 | $3.95 | 111,947 |
| 2026-08-24 | $3.93 | $6.46 | 976,800 | $3.93 | 194,784 |
| 2026-08-21 | $3.90 | $6.41 | 1,035,000 | $3.93 | 157,005 |
| 2026-08-20 | $3.91 | $6.43 | 1,094,600 | $3.93 | 125,471 |
| 2026-08-19 | $3.94 | $6.48 | 1,800,900 | $3.94 | 208,437 |
| 2026-08-18 | $3.96 | $6.51 | 4,002,100 | $4.00 | 349,774 |
| 2026-08-17 | $4.00 | $6.57 | 6,723,800 | $3.87 | 637,344 |
| 2026-08-14 | $3.69 | $6.06 | 200,800 | $3.74 | 17,255 |
| 2026-08-13 | $3.75 | $6.16 | 123,900 | $3.79 | 12,021 |
| 2026-08-12 | $3.78 | $6.21 | 290,100 | $3.73 | 34,096 |
| 2026-08-11 | $3.73 | $6.13 | 159,000 | $3.74 | 12,795 |
| 2026-08-10 | $3.72 | $6.11 | 276,900 | $3.76 | 14,659 |
| 2026-08-07 | $3.70 | $6.08 | 322,100 | $3.65 | 21,772 |
| 2026-08-06 | $3.69 | $6.06 | 269,400 | $3.70 | 16,055 |
| 2026-08-05 | $3.68 | $6.05 | 189,300 | $3.65 | 18,168 |
| 2026-08-04 | $3.65 | $6.00 | 406,300 | $3.62 | 27,081 |
| 2026-08-03 | $3.60 | $5.92 | 269,800 | $3.55 | 22,722 |
| 2026-07-31 | $3.51 | $5.77 | 217,900 | $3.50 | 19,879 |
| 2026-07-30 | $3.50 | $5.75 | 259,400 | $3.48 | 38,352 |
| 2026-07-29 | $3.48 | $5.72 | 215,300 | $3.55 | 25,414 |
| 2026-07-28 | $3.58 | $5.88 | 269,800 | $3.52 | 15,335 |
| 2026-07-27 | $3.49 | $5.74 | 213,400 | $3.45 | 15,141 |
| 2026-07-24 | $3.46 | $5.69 | 228,600 | $3.44 | 18,601 |
| 2026-07-23 | $3.39 | $5.57 | 272,600 | $3.32 | 24,510 |
| 2026-07-22 | $3.38 | $5.55 | 192,300 | $3.42 | 15,305 |
| 2026-07-21 | $3.44 | $5.65 | 284,900 | $3.47 | 36,854 |
| 2026-07-20 | $3.52 | $5.78 | 507,700 | $3.47 | 97,285 |
| 2026-07-17 | $3.46 | $5.69 | 215,300 | — | — |
| 2026-07-16 | $3.55 | $5.83 | 463,400 | — | — |
| 2026-07-15 | $3.48 | $5.72 | 417,500 | — | — |
| 2026-07-14 | $3.49 | $5.74 | 213,200 | — | — |
| 2026-07-13 | $3.47 | $5.70 | 167,600 | — | — |
| 2026-07-10 | $3.43 | $5.64 | 169,200 | — | — |
| 2026-07-09 | $3.42 | $5.62 | 201,700 | — | — |
| 2026-07-08 | $3.42 | $5.62 | 145,900 | — | — |
| 2026-07-07 | $3.46 | $5.69 | 155,800 | — | — |
| 2026-07-06 | $3.53 | $5.80 | 168,500 | — | — |
| 2026-07-02 | $3.59 | $5.90 | 326,400 | — | — |
| 2026-07-01 | $3.59 | $5.90 | 457,000 | — | — |
| 2026-06-30 | $3.53 | $5.80 | 160,300 | — | — |
| 2026-06-29 | $3.56 | $5.85 | 356,600 | — | — |
| 2026-06-26 | $3.59 | $5.90 | 2,311,400 | — | — |
| 2026-06-25 | $3.49 | $5.74 | 327,600 | — | — |
| 2026-06-24 | $3.48 | $5.72 | 624,500 | — | — |
| 2026-06-23 | $3.50 | $5.75 | 470,200 | — | — |
| 2026-06-22 | $3.40 | $5.59 | 366,300 | — | — |
| 2026-06-18 | $3.35 | $5.51 | 516,100 | — | — |
| 2026-06-17 | $3.31 | $5.44 | 427,600 | — | — |
| 2026-06-16 | $3.27 | $5.37 | 919,300 | — | — |
| 2026-06-15 | $3.29 | $5.41 | 273,800 | — | — |
| 2026-06-12 | $3.30 | $5.42 | 151,200 | — | — |
| 2026-06-11 | $3.32 | $5.46 | 208,100 | — | — |
| 2026-06-10 | $3.32 | $5.46 | 227,700 | — | — |
| 2026-06-09 | $3.32 | $5.46 | 220,900 | — | — |
| 2026-06-08 | $3.29 | $5.41 | 214,100 | — | — |
| 2026-06-05 | $3.32 | $5.46 | 277,500 | — | — |
| 2026-06-04 | $3.28 | $5.39 | 135,100 | — | — |
| 2026-06-03 | $3.24 | $5.32 | 267,200 | — | — |
| 2026-06-02 | $3.28 | $5.39 | 216,100 | — | — |
| 2026-06-01 | $3.26 | $5.36 | 229,000 | — | — |
| 2026-05-29 | $3.30 | $5.42 | 247,300 | — | — |
| 2026-05-28 | $3.29 | $5.41 | 137,600 | — | — |
| 2026-05-27 | $3.28 | $5.39 | 172,200 | — | — |
| 2026-05-26 | $3.28 | $5.39 | 245,500 | — | — |
| 2026-05-22 | $3.28 | $5.39 | 175,400 | — | — |
| 2026-05-21 | $3.30 | $5.42 | 152,900 | — | — |
| 2026-05-20 | $3.29 | $5.41 | 294,700 | — | — |
| 2026-05-19 | $3.25 | $5.34 | 121,800 | — | — |
| 2026-05-18 | $3.25 | $5.34 | 174,400 | — | — |
| 2026-05-15 | $3.26 | $5.36 | 162,000 | — | — |
| 2026-05-14 | $3.29 | $5.41 | 333,300 | — | — |
| 2026-05-13 | $3.27 | $5.37 | 223,300 | — | — |
| 2026-05-12 | $3.32 | $5.46 | 208,500 | — | — |
| 2026-05-11 | $3.31 | $5.44 | 359,400 | — | — |
| 2026-05-08 | $3.44 | $5.65 | 139,900 | — | — |
| 2026-05-07 | $3.50 | $5.75 | 227,100 | — | — |
| 2026-05-06 | $3.43 | $5.64 | 205,000 | — | — |
| 2026-05-05 | $3.40 | $5.59 | 97,600 | — | — |
| 2026-05-04 | $3.36 | $5.52 | 201,200 | — | — |
| 2026-05-01 | $3.42 | $5.62 | 141,300 | — | — |
| 2026-04-30 | $3.43 | $5.64 | 255,700 | — | — |
| 2026-04-29 | $3.43 | $5.64 | 205,200 | — | — |
| 2026-04-28 | $3.62 | $5.95 | 301,800 | — | — |
| 2026-04-27 | $3.61 | $5.93 | 193,300 | — | — |
| 2026-04-24 | $3.58 | $5.88 | 228,900 | — | — |
| 2026-04-23 | $3.52 | $5.78 | 169,800 | — | — |
| 2026-04-22 | $3.52 | $5.78 | 200,500 | — | — |
| 2026-04-21 | $3.55 | $5.83 | 129,100 | — | — |
| 2026-04-20 | $3.57 | $5.87 | 286,000 | — | — |
| 2026-04-17 | $3.57 | $5.87 | 471,000 | — | — |
| 2026-04-16 | $3.48 | $5.72 | 393,600 | — | — |
| 2026-04-15 | $3.51 | $5.77 | 542,300 | — | — |