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 — 2026
| 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 | — | — |
| 2026-04-14 | $3.48 | $5.72 | 446,500 | — | — |
| 2026-04-13 | $3.49 | $5.74 | 962,200 | — | — |
| 2026-04-10 | $4.18 | $5.88 | 2,280,600 | — | — |
| 2026-04-09 | $4.23 | $5.95 | 481,900 | — | — |
| 2026-04-08 | $4.17 | $5.87 | 667,400 | — | — |
| 2026-04-07 | $4.17 | $5.87 | 695,100 | — | — |
| 2026-04-06 | $4.07 | $5.73 | 1,961,700 | — | — |
| 2026-04-02 | $4.12 | $5.80 | 1,179,700 | — | — |
| 2026-04-01 | $4.20 | $5.91 | 163,500 | — | — |
| 2026-03-31 | $4.20 | $5.91 | 630,000 | — | — |
| 2026-03-30 | $4.03 | $5.67 | 181,300 | — | — |
| 2026-03-27 | $3.98 | $5.60 | 119,700 | — | — |
| 2026-03-26 | $3.98 | $5.60 | 123,200 | — | — |
| 2026-03-25 | $4.01 | $5.64 | 143,400 | — | — |
| 2026-03-24 | $4.03 | $5.67 | 159,700 | — | — |
| 2026-03-23 | $4.05 | $5.70 | 215,000 | — | — |
| 2026-03-20 | $3.95 | $5.56 | 366,300 | — | — |
| 2026-03-19 | $3.97 | $5.59 | 233,300 | — | — |
| 2026-03-18 | $3.92 | $5.52 | 310,800 | — | — |
| 2026-03-17 | $3.98 | $5.60 | 295,600 | — | — |
| 2026-03-16 | $3.96 | $5.57 | 266,000 | — | — |
| 2026-03-13 | $3.87 | $5.45 | 811,700 | — | — |
| 2026-03-12 | $3.96 | $5.57 | 210,100 | — | — |
| 2026-03-11 | $3.96 | $5.57 | 169,800 | — | — |
| 2026-03-10 | $3.99 | $5.62 | 143,100 | — | — |
| 2026-03-09 | $3.97 | $5.59 | 278,200 | — | — |
| 2026-03-06 | $3.99 | $5.62 | 268,800 | — | — |
| 2026-03-05 | $4.00 | $5.63 | 200,200 | — | — |
| 2026-03-04 | $4.09 | $5.76 | 287,900 | — | — |
| 2026-03-03 | $4.04 | $5.69 | 181,100 | — | — |
| 2026-03-02 | $4.05 | $5.70 | 160,400 | — | — |
| 2026-02-27 | $4.06 | $5.71 | 488,400 | — | — |
| 2026-02-26 | $4.22 | $5.94 | 200,500 | — | — |
| 2026-02-25 | $4.19 | $5.90 | 127,600 | — | — |
| 2026-02-24 | $4.08 | $5.74 | 193,300 | — | — |
| 2026-02-23 | $4.10 | $5.77 | 270,500 | — | — |
| 2026-02-20 | $4.26 | $6.00 | 389,500 | — | — |
| 2026-02-19 | $4.22 | $5.94 | 140,700 | — | — |
| 2026-02-18 | $4.29 | $6.04 | 895,100 | — | — |
| 2026-02-17 | $4.26 | $6.00 | 121,700 | — | — |
| 2026-02-13 | $4.27 | $6.01 | 128,300 | — | — |
| 2026-02-12 | $4.26 | $6.00 | 308,800 | — | — |
| 2026-02-11 | $4.29 | $6.04 | 210,500 | — | — |
| 2026-02-10 | $4.32 | $6.08 | 140,800 | — | — |
| 2026-02-09 | $4.33 | $6.09 | 159,300 | — | — |
| 2026-02-06 | $4.30 | $6.05 | 267,800 | — | — |
| 2026-02-05 | $4.32 | $6.08 | 139,100 | — | — |
| 2026-02-04 | $4.36 | $6.14 | 193,500 | — | — |
| 2026-02-03 | $4.36 | $6.14 | 269,700 | — | — |
| 2026-02-02 | $4.29 | $6.04 | 219,700 | — | — |
| 2026-01-30 | $4.25 | $5.98 | 175,100 | — | — |
| 2026-01-29 | $4.36 | $6.14 | 143,600 | — | — |
| 2026-01-28 | $4.28 | $6.02 | 168,800 | — | — |
| 2026-01-27 | $4.28 | $6.02 | 149,000 | — | — |
| 2026-01-26 | $4.31 | $6.07 | 114,400 | — | — |
| 2026-01-23 | $4.33 | $6.09 | 112,400 | — | — |
| 2026-01-22 | $4.46 | $6.28 | 118,200 | — | — |
| 2026-01-21 | $4.42 | $6.22 | 300,700 | — | — |
| 2026-01-20 | $4.37 | $6.15 | 151,000 | — | — |
| 2026-01-16 | $4.31 | $6.07 | 124,200 | — | — |
| 2026-01-15 | $4.42 | $6.22 | 108,800 | — | — |
| 2026-01-14 | $4.30 | $6.05 | 128,700 | — | — |
| 2026-01-13 | $4.27 | $6.01 | 88,300 | — | — |
| 2026-01-12 | $4.28 | $6.02 | 128,000 | — | — |
| 2026-01-09 | $4.26 | $6.00 | 127,000 | — | — |
| 2026-01-08 | $4.35 | $6.12 | 106,400 | — | — |
| 2026-01-07 | $4.27 | $6.01 | 123,700 | — | — |
| 2026-01-06 | $4.26 | $6.00 | 208,700 | — | — |
| 2026-01-05 | $4.28 | $6.02 | 208,800 | — | — |
| 2026-01-02 | $4.29 | $6.04 | 180,300 | — | — |