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
- 2006-04-03 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 | — | — | — | $4.90 | 713,692 |
| 2026-09-03 | — | — | — | $5.04 | 1,541,989 |
| 2026-09-02 | — | — | — | $4.96 | 1,018,939 |
| 2026-09-01 | — | — | — | $4.95 | 1,147,724 |
| 2026-08-31 | — | — | — | $4.87 | 1,368,846 |
| 2026-08-28 | — | — | — | $4.82 | 923,135 |
| 2026-08-27 | $4.82 | $10.48 | 11,205,600 | $4.70 | 1,063,838 |
| 2026-08-26 | $4.68 | $10.18 | 14,921,900 | $4.53 | 1,211,776 |
| 2026-08-25 | $4.61 | $10.03 | 13,480,800 | $4.63 | 812,948 |
| 2026-08-24 | $4.72 | $10.26 | 12,850,400 | $4.74 | 953,397 |
| 2026-08-21 | $4.81 | $10.46 | 14,407,800 | $4.87 | 661,476 |
| 2026-08-20 | $4.82 | $10.48 | 12,950,200 | $4.88 | 995,422 |
| 2026-08-19 | $4.73 | $10.29 | 10,878,100 | $4.74 | 621,585 |
| 2026-08-18 | $4.68 | $10.18 | 16,084,300 | $4.63 | 1,276,646 |
| 2026-08-17 | $4.55 | $9.89 | 10,331,400 | $4.38 | 758,905 |
| 2026-08-14 | $4.37 | $9.50 | 8,045,600 | $4.31 | 689,193 |
| 2026-08-13 | $4.29 | $9.33 | 9,984,700 | $4.28 | 660,186 |
| 2026-08-12 | $4.36 | $9.48 | 11,107,200 | $4.40 | 792,102 |
| 2026-08-11 | $4.40 | $9.57 | 9,843,000 | $4.42 | 760,915 |
| 2026-08-10 | $4.38 | $9.53 | 15,263,100 | $4.25 | 869,656 |
| 2026-08-07 | $4.18 | $9.09 | 17,131,300 | $4.11 | 678,955 |
| 2026-08-06 | $4.14 | $9.00 | 20,699,100 | $4.18 | 963,656 |
| 2026-08-05 | $4.09 | $8.89 | 22,447,400 | $4.27 | 1,095,431 |
| 2026-08-04 | $4.23 | $9.20 | 17,154,200 | $4.27 | 877,897 |
| 2026-08-03 | $4.38 | $9.53 | 14,183,400 | $4.40 | 847,883 |
| 2026-07-31 | $4.56 | $9.92 | 27,964,900 | $4.44 | 1,288,232 |
| 2026-07-30 | $4.26 | $9.26 | 14,248,100 | $4.13 | 958,195 |
| 2026-07-29 | $4.15 | $9.03 | 13,723,400 | $4.15 | 912,408 |
| 2026-07-28 | $4.01 | $8.72 | 15,083,300 | $4.10 | 989,748 |
| 2026-07-27 | $4.13 | $8.98 | 13,347,600 | $4.15 | 797,569 |
| 2026-07-24 | $4.32 | $9.39 | 20,661,900 | $4.35 | 629,009 |
| 2026-07-23 | $4.39 | $9.55 | 16,274,900 | $4.41 | 932,576 |
| 2026-07-22 | $4.29 | $9.33 | 15,320,400 | $4.32 | 1,150,827 |
| 2026-07-21 | $4.23 | $9.20 | 17,573,400 | $4.24 | 734,725 |
| 2026-07-20 | $4.19 | $9.11 | 11,695,700 | $4.15 | 736,423 |
| 2026-07-17 | $4.18 | $9.09 | 24,314,800 | — | — |
| 2026-07-16 | $4.10 | $8.92 | 18,084,300 | — | — |
| 2026-07-15 | $4.13 | $8.98 | 20,402,500 | — | — |
| 2026-07-14 | $4.24 | $9.22 | 20,201,200 | — | — |
| 2026-07-13 | $4.21 | $9.16 | 21,405,700 | — | — |
| 2026-07-10 | $4.07 | $8.85 | 16,620,100 | — | — |
| 2026-07-09 | $4.05 | $8.81 | 19,590,400 | — | — |
| 2026-07-08 | $4.15 | $9.03 | 21,309,800 | — | — |
| 2026-07-07 | $4.01 | $8.72 | 25,547,400 | — | — |
| 2026-07-06 | $3.85 | $8.37 | 18,527,300 | — | — |
| 2026-07-02 | $3.89 | $8.46 | 13,933,100 | — | — |
| 2026-07-01 | $3.91 | $8.50 | 11,986,500 | — | — |
| 2026-06-30 | $4.00 | $8.70 | 16,940,300 | — | — |
| 2026-06-29 | $4.01 | $8.72 | 17,692,200 | — | — |
| 2026-06-26 | $3.99 | $8.68 | 15,391,100 | — | — |
| 2026-06-25 | $3.99 | $8.68 | 16,845,500 | — | — |
| 2026-06-24 | $3.91 | $8.50 | 20,394,100 | — | — |
| 2026-06-23 | $4.09 | $8.89 | 23,204,800 | — | — |
| 2026-06-22 | $4.03 | $8.76 | 27,006,800 | — | — |
| 2026-06-18 | $3.98 | $8.66 | 23,621,800 | — | — |
| 2026-06-17 | $4.09 | $8.89 | 16,231,900 | — | — |
| 2026-06-16 | $4.22 | $9.18 | 21,731,700 | — | — |
| 2026-06-15 | $4.39 | $9.55 | 41,253,400 | — | — |
| 2026-06-12 | $4.64 | $10.06 | 19,037,400 | — | — |
| 2026-06-11 | $4.68 | $10.14 | 20,630,800 | — | — |
| 2026-06-10 | $4.75 | $10.29 | 16,132,900 | — | — |
| 2026-06-09 | $4.71 | $10.21 | 19,228,100 | — | — |
| 2026-06-08 | $4.91 | $10.64 | 14,673,000 | — | — |
| 2026-06-05 | $4.76 | $10.32 | 16,122,500 | — | — |
| 2026-06-04 | $5.08 | $11.01 | 20,326,900 | — | — |
| 2026-06-03 | $5.04 | $10.92 | 17,146,900 | — | — |
| 2026-06-02 | $5.00 | $10.84 | 16,830,000 | — | — |
| 2026-06-01 | $4.95 | $10.73 | 17,389,600 | — | — |
| 2026-05-29 | $4.89 | $10.60 | 19,331,200 | — | — |
| 2026-05-28 | $4.91 | $10.64 | 21,940,900 | — | — |
| 2026-05-27 | $4.73 | $10.25 | 21,080,200 | — | — |
| 2026-05-26 | $4.90 | $10.62 | 17,516,300 | — | — |
| 2026-05-22 | $5.15 | $11.16 | 15,651,500 | — | — |
| 2026-05-21 | $5.11 | $11.07 | 25,912,900 | — | — |
| 2026-05-20 | $5.19 | $11.25 | 19,757,600 | — | — |
| 2026-05-19 | $5.32 | $11.53 | 18,346,000 | — | — |
| 2026-05-18 | $5.29 | $11.46 | 15,771,000 | — | — |
| 2026-05-15 | $5.17 | $11.20 | 23,520,500 | — | — |
| 2026-05-14 | $4.96 | $10.75 | 14,923,900 | — | — |
| 2026-05-13 | $4.96 | $10.75 | 18,761,100 | — | — |
| 2026-05-12 | $4.93 | $10.68 | 21,856,300 | — | — |
| 2026-05-11 | $4.80 | $10.40 | 15,465,400 | — | — |
| 2026-05-08 | $4.83 | $10.47 | 14,642,200 | — | — |
| 2026-05-07 | $4.86 | $10.53 | 17,821,200 | — | — |
| 2026-05-06 | $4.98 | $10.79 | 21,616,900 | — | — |
| 2026-05-05 | $5.23 | $11.33 | 22,090,800 | — | — |
| 2026-05-04 | $5.12 | $11.10 | 19,767,000 | — | — |
| 2026-05-01 | $4.98 | $10.79 | 21,521,200 | — | — |
| 2026-04-30 | $5.06 | $10.97 | 22,448,300 | — | — |
| 2026-04-29 | $5.14 | $11.14 | 28,806,200 | — | — |
| 2026-04-28 | $4.96 | $10.75 | 25,080,400 | — | — |
| 2026-04-27 | $4.74 | $10.27 | 29,963,800 | — | — |
| 2026-04-24 | $4.58 | $9.93 | 24,760,700 | — | — |
| 2026-04-23 | $4.61 | $9.99 | 29,578,700 | — | — |
| 2026-04-22 | $4.47 | $9.69 | 26,655,800 | — | — |
| 2026-04-21 | $4.33 | $9.38 | 18,403,800 | — | — |
| 2026-04-20 | $4.22 | $9.15 | 22,209,600 | — | — |
| 2026-04-17 | $4.06 | $8.80 | 23,932,200 | — | — |
| 2026-04-16 | $4.31 | $9.34 | 16,557,200 | — | — |
| 2026-04-15 | $4.21 | $9.12 | 16,268,600 | — | — |
| 2026-04-14 | $4.21 | $9.12 | 21,024,700 | — | — |
| 2026-04-13 | $4.29 | $9.30 | 23,671,900 | — | — |
| 2026-04-10 | $4.12 | $8.93 | 11,206,700 | — | — |
| 2026-04-09 | $4.04 | $8.76 | 11,718,000 | — | — |
| 2026-04-08 | $4.16 | $9.02 | 21,634,700 | — | — |
| 2026-04-07 | $4.46 | $9.67 | 27,540,200 | — | — |
| 2026-04-06 | $4.40 | $9.54 | 28,183,100 | — | — |
| 2026-04-02 | $4.25 | $9.21 | 23,326,600 | — | — |
| 2026-04-01 | $4.24 | $9.19 | 31,962,000 | — | — |
| 2026-03-31 | $4.47 | $9.69 | 49,112,100 | — | — |
| 2026-03-30 | $4.35 | $9.43 | 34,934,600 | — | — |
| 2026-03-27 | $4.33 | $9.38 | 28,607,800 | — | — |
| 2026-03-26 | $4.22 | $9.15 | 31,487,400 | — | — |
| 2026-03-25 | $4.19 | $9.08 | 19,795,700 | — | — |
| 2026-03-24 | $4.11 | $8.91 | 25,467,300 | — | — |
| 2026-03-23 | $4.10 | $8.89 | 25,292,800 | — | — |
| 2026-03-20 | $4.11 | $8.91 | 25,083,200 | — | — |
| 2026-03-19 | $4.17 | $9.04 | 27,728,900 | — | — |
| 2026-03-18 | $4.13 | $8.95 | 20,588,500 | — | — |
| 2026-03-17 | $4.10 | $8.89 | 23,510,900 | — | — |
| 2026-03-16 | $4.06 | $8.80 | 17,648,000 | — | — |
| 2026-03-13 | $4.04 | $8.76 | 20,531,700 | — | — |
| 2026-03-12 | $4.02 | $8.68 | 23,750,200 | — | — |
| 2026-03-11 | $4.10 | $8.85 | 23,295,800 | — | — |
| 2026-03-10 | $4.00 | $8.63 | 30,885,200 | — | — |
| 2026-03-09 | $3.96 | $8.55 | 21,637,500 | — | — |
| 2026-03-06 | $3.95 | $8.53 | 17,860,400 | — | — |
| 2026-03-05 | $3.98 | $8.59 | 27,131,400 | — | — |
| 2026-03-04 | $3.98 | $8.59 | 19,132,800 | — | — |
| 2026-03-03 | $3.86 | $8.33 | 24,988,600 | — | — |
| 2026-03-02 | $3.86 | $8.33 | 29,243,100 | — | — |
| 2026-02-27 | $3.84 | $8.29 | 14,275,600 | — | — |
| 2026-02-26 | $3.75 | $8.09 | 16,715,900 | — | — |
| 2026-02-25 | $3.70 | $7.99 | 14,598,400 | — | — |
| 2026-02-24 | $3.77 | $8.14 | 15,717,900 | — | — |
| 2026-02-23 | $3.73 | $8.05 | 14,359,600 | — | — |
| 2026-02-20 | $3.77 | $8.14 | 16,069,700 | — | — |
| 2026-02-19 | $3.80 | $8.20 | 22,635,200 | — | — |
| 2026-02-18 | $3.62 | $7.81 | 20,502,400 | — | — |
| 2026-02-17 | $3.44 | $7.43 | 17,350,200 | — | — |
| 2026-02-13 | $3.47 | $7.49 | 18,789,900 | — | — |
| 2026-02-12 | $3.39 | $7.32 | 21,099,600 | — | — |
| 2026-02-11 | $3.62 | $7.81 | 16,322,800 | — | — |
| 2026-02-10 | $3.56 | $7.68 | 16,901,100 | — | — |
| 2026-02-09 | $3.59 | $7.75 | 17,093,900 | — | — |
| 2026-02-06 | $3.53 | $7.62 | 20,096,400 | — | — |
| 2026-02-05 | $3.39 | $7.32 | 22,779,200 | — | — |
| 2026-02-04 | $3.53 | $7.62 | 22,043,500 | — | — |
| 2026-02-03 | $3.52 | $7.60 | 21,131,300 | — | — |
| 2026-02-02 | $3.37 | $7.27 | 20,683,500 | — | — |
| 2026-01-30 | $3.43 | $7.40 | 18,369,100 | — | — |
| 2026-01-29 | $3.49 | $7.53 | 25,802,700 | — | — |
| 2026-01-28 | $3.45 | $7.45 | 23,740,200 | — | — |
| 2026-01-27 | $3.41 | $7.36 | 14,321,200 | — | — |
| 2026-01-26 | $3.34 | $7.21 | 14,076,100 | — | — |
| 2026-01-23 | $3.32 | $7.17 | 18,364,000 | — | — |
| 2026-01-22 | $3.23 | $6.97 | 23,410,100 | — | — |
| 2026-01-21 | $3.44 | $7.43 | 17,990,300 | — | — |
| 2026-01-20 | $3.35 | $7.23 | 12,484,600 | — | — |
| 2026-01-16 | $3.30 | $7.12 | 13,679,900 | — | — |
| 2026-01-15 | $3.38 | $7.30 | 15,771,900 | — | — |
| 2026-01-14 | $3.37 | $7.27 | 22,907,800 | — | — |
| 2026-01-13 | $3.34 | $7.21 | 23,913,800 | — | — |
| 2026-01-12 | $3.39 | $7.32 | 13,643,700 | — | — |
| 2026-01-09 | $3.31 | $7.14 | 13,801,000 | — | — |
| 2026-01-08 | $3.33 | $7.19 | 27,410,700 | — | — |
| 2026-01-07 | $3.11 | $6.71 | 18,939,400 | — | — |
| 2026-01-06 | $3.11 | $6.71 | 22,189,400 | — | — |
| 2026-01-05 | $3.20 | $6.91 | 28,424,200 | — | — |
| 2026-01-02 | $3.30 | $7.12 | 18,490,500 | — | — |