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
- 2009-12-11 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 | — | — | — | $4.41 | 100 |
| 2026-09-03 | — | — | — | $4.73 | 21 |
| 2026-09-02 | — | — | — | $4.75 | 492 |
| 2026-09-01 | — | — | — | $4.58 | 280 |
| 2026-08-31 | — | — | — | $4.93 | 632 |
| 2026-08-28 | — | — | — | $4.94 | 2,029 |
| 2026-08-27 | $4.90 | $8.17 | 153,700 | $5.10 | 14,260 |
| 2026-08-26 | $4.96 | $8.27 | 150,800 | $4.95 | 18,122 |
| 2026-08-25 | $4.95 | $8.25 | 9,300 | $5.03 | 56 |
| 2026-08-24 | $4.98 | $8.30 | 68,900 | $5.00 | 2,429 |
| 2026-08-21 | $5.29 | $8.82 | 27,700 | $5.21 | 401 |
| 2026-08-20 | $5.25 | $8.75 | 137,400 | $4.86 | 10,747 |
| 2026-08-19 | $4.80 | $8.00 | 64,000 | $4.72 | 2,897 |
| 2026-08-18 | $4.57 | $7.62 | 173,500 | $4.71 | 12,414 |
| 2026-08-17 | $4.66 | $7.77 | 258,100 | $5.18 | 41,800 |
| 2026-08-14 | $4.76 | $7.94 | 517,500 | $4.89 | 120,505 |
| 2026-08-13 | $4.61 | $7.69 | 28,000 | $4.84 | 462 |
| 2026-08-12 | $4.79 | $7.99 | 66,700 | $5.02 | 2,436 |
| 2026-08-11 | $5.18 | $8.64 | 104,500 | $4.73 | 1,155 |
| 2026-08-10 | $4.34 | $7.24 | 175,600 | $4.58 | 10,356 |
| 2026-08-07 | $4.53 | $7.55 | 17,900 | $4.90 | 145 |
| 2026-08-06 | $4.96 | $8.27 | 32,800 | $5.00 | 238 |
| 2026-08-05 | $4.86 | $8.10 | 65,400 | $4.61 | 1,940 |
| 2026-08-04 | $4.60 | $7.67 | 38,800 | $4.65 | 1,751 |
| 2026-08-03 | $4.50 | $7.50 | 125,600 | $4.50 | 4,441 |
| 2026-07-31 | $4.43 | $7.39 | 2,400 | $4.71 | 45 |
| 2026-07-30 | $4.65 | $7.75 | 53,000 | $4.37 | 311 |
| 2026-07-29 | $4.41 | $7.35 | 108,700 | $4.30 | 3,417 |
| 2026-07-28 | $4.60 | $7.67 | 33,000 | $4.66 | 591 |
| 2026-07-27 | $4.51 | $7.52 | 55,800 | $4.35 | 1,832 |
| 2026-07-24 | $4.30 | $7.17 | 28,200 | $4.45 | 325 |
| 2026-07-23 | $4.22 | $7.04 | 13,800 | $4.31 | 176 |
| 2026-07-22 | $4.31 | $7.19 | 176,500 | $4.05 | 2,516 |
| 2026-07-21 | $4.03 | $6.72 | 10,600 | $4.10 | 116 |
| 2026-07-20 | $4.04 | $6.74 | 43,800 | $4.27 | 1,424 |
| 2026-07-17 | $4.27 | $7.12 | 7,400 | — | — |
| 2026-07-16 | $4.35 | $7.25 | 154,100 | — | — |
| 2026-07-15 | $4.50 | $7.50 | 2,500 | — | — |
| 2026-07-14 | $4.37 | $7.29 | 20,900 | — | — |
| 2026-07-13 | $4.68 | $7.80 | 183,600 | — | — |
| 2026-07-10 | $5.05 | $8.42 | 32,100 | — | — |
| 2026-07-09 | $4.88 | $8.14 | 43,400 | — | — |
| 2026-07-08 | $4.69 | $7.82 | 138,700 | — | — |
| 2026-07-07 | $4.80 | $8.00 | 156,400 | — | — |
| 2026-07-06 | $4.68 | $7.80 | 45,700 | — | — |
| 2026-07-02 | $4.39 | $7.32 | 19,600 | — | — |
| 2026-07-01 | $4.51 | $7.52 | 127,600 | — | — |
| 2026-06-30 | $4.72 | $7.87 | 17,600 | — | — |
| 2026-06-29 | $4.73 | $7.89 | 48,600 | — | — |
| 2026-06-26 | $4.69 | $7.82 | 51,300 | — | — |
| 2026-06-25 | $4.41 | $7.35 | 6,800 | — | — |
| 2026-06-24 | $4.72 | $7.87 | 41,900 | — | — |
| 2026-06-23 | $4.56 | $7.60 | 140,000 | — | — |
| 2026-06-22 | $5.35 | $8.92 | 3,300 | — | — |
| 2026-06-18 | $5.32 | $8.87 | 24,600 | — | — |
| 2026-06-17 | $5.47 | $9.12 | 130,600 | — | — |
| 2026-06-16 | $4.70 | $7.84 | 43,800 | — | — |
| 2026-06-15 | $4.37 | $7.29 | 24,500 | — | — |
| 2026-06-12 | $4.41 | $7.35 | 5,600 | — | — |
| 2026-06-11 | $4.54 | $7.57 | 14,300 | — | — |
| 2026-06-10 | $4.63 | $7.72 | 2,200 | — | — |
| 2026-06-09 | $4.71 | $7.85 | 7,100 | — | — |
| 2026-06-08 | $4.78 | $7.97 | 5,600 | — | — |
| 2026-06-05 | $4.78 | $7.97 | 65,400 | — | — |
| 2026-06-04 | $5.06 | $8.44 | 91,300 | — | — |
| 2026-06-03 | $4.51 | $7.52 | 31,100 | — | — |
| 2026-06-02 | $4.83 | $8.05 | 124,700 | — | — |
| 2026-06-01 | $5.00 | $8.34 | 76,700 | — | — |
| 2026-05-29 | $4.93 | $8.22 | 7,800 | — | — |
| 2026-05-28 | $4.90 | $8.17 | 13,000 | — | — |
| 2026-05-27 | $4.87 | $8.12 | 62,900 | — | — |
| 2026-05-26 | $4.89 | $8.15 | 95,500 | — | — |
| 2026-05-22 | $4.91 | $8.19 | 65,300 | — | — |
| 2026-05-21 | $4.75 | $7.92 | 51,200 | — | — |
| 2026-05-20 | $4.75 | $7.92 | 12,600 | — | — |
| 2026-05-19 | $4.94 | $8.24 | 1,000 | — | — |
| 2026-05-18 | $5.17 | $8.62 | 1,200 | — | — |
| 2026-05-15 | $5.17 | $8.62 | 20,100 | — | — |
| 2026-05-14 | $5.06 | $8.44 | 117,400 | — | — |
| 2026-05-13 | $5.35 | $8.92 | 58,700 | — | — |
| 2026-05-12 | $5.50 | $9.17 | 30,100 | — | — |
| 2026-05-11 | $5.33 | $8.89 | 9,300 | — | — |
| 2026-05-08 | $5.74 | $9.57 | 7,500 | — | — |
| 2026-05-07 | $5.14 | $8.57 | 17,000 | — | — |
| 2026-05-06 | $4.97 | $8.29 | 11,900 | — | — |
| 2026-05-05 | $4.85 | $8.09 | 266,100 | — | — |
| 2026-05-04 | $4.90 | $8.17 | 409,000 | — | — |
| 2026-05-01 | $3.95 | $6.59 | 1,900 | — | — |
| 2026-04-30 | $3.95 | $6.59 | 2,800 | — | — |
| 2026-04-29 | $3.85 | $6.42 | 3,100 | — | — |
| 2026-04-28 | $3.81 | $6.35 | 500 | — | — |
| 2026-04-27 | $3.85 | $6.42 | 900 | — | — |
| 2026-04-24 | $4.00 | $6.67 | 0 | — | — |
| 2026-04-23 | $4.00 | $6.67 | 5,100 | — | — |
| 2026-04-22 | $3.85 | $6.42 | 100 | — | — |
| 2026-04-21 | $3.92 | $6.54 | 600 | — | — |
| 2026-04-20 | $3.92 | $6.54 | 200 | — | — |
| 2026-04-17 | $3.93 | $6.55 | 1,000 | — | — |
| 2026-04-16 | $3.91 | $6.52 | 800 | — | — |
| 2026-04-15 | $3.91 | $6.52 | 2,400 | — | — |
| 2026-04-14 | $4.01 | $6.69 | 4,900 | — | — |
| 2026-04-13 | $3.94 | $6.57 | 6,000 | — | — |
| 2026-04-10 | $3.95 | $6.59 | 100 | — | — |
| 2026-04-09 | $3.67 | $6.12 | 0 | — | — |
| 2026-04-08 | $3.67 | $6.12 | 100 | — | — |
| 2026-04-07 | $3.65 | $6.09 | 6,800 | — | — |
| 2026-04-06 | $3.91 | $6.52 | 0 | — | — |
| 2026-04-02 | $3.91 | $6.52 | 200 | — | — |
| 2026-04-01 | $3.92 | $6.54 | 600 | — | — |
| 2026-03-31 | $3.84 | $6.40 | 0 | — | — |
| 2026-03-30 | $3.84 | $6.40 | 1,700 | — | — |
| 2026-03-27 | $3.86 | $6.44 | 800 | — | — |
| 2026-03-26 | $3.65 | $6.09 | 0 | — | — |
| 2026-03-25 | $3.65 | $6.09 | 0 | — | — |
| 2026-03-24 | $3.65 | $6.09 | 100 | — | — |
| 2026-03-23 | $3.70 | $6.17 | 700 | — | — |
| 2026-03-20 | $3.65 | $6.09 | 0 | — | — |
| 2026-03-19 | $3.65 | $6.09 | 0 | — | — |
| 2026-03-18 | $3.65 | $6.09 | 0 | — | — |
| 2026-03-17 | $3.65 | $6.09 | 500 | — | — |
| 2026-03-16 | $3.67 | $6.12 | 1,100 | — | — |
| 2026-03-13 | $3.86 | $6.44 | 1,400 | — | — |
| 2026-03-12 | $3.72 | $6.20 | 2,800 | — | — |
| 2026-03-11 | $3.95 | $6.59 | 1,700 | — | — |
| 2026-03-10 | $3.86 | $6.44 | 1,200 | — | — |
| 2026-03-09 | $3.66 | $6.10 | 2,000 | — | — |
| 2026-03-06 | $3.80 | $6.34 | 700 | — | — |
| 2026-03-05 | $3.78 | $6.30 | 1,100 | — | — |
| 2026-03-04 | $3.84 | $6.40 | 7,400 | — | — |
| 2026-03-03 | $3.43 | $5.72 | 400 | — | — |
| 2026-03-02 | $3.52 | $5.87 | 2,300 | — | — |
| 2026-02-27 | $3.64 | $6.07 | 7,900 | — | — |
| 2026-02-26 | $3.50 | $5.84 | 4,700 | — | — |
| 2026-02-25 | $3.63 | $6.05 | 12,700 | — | — |
| 2026-02-24 | $3.55 | $5.92 | 4,000 | — | — |
| 2026-02-23 | $3.43 | $5.72 | 2,200 | — | — |
| 2026-02-20 | $3.48 | $5.80 | 5,900 | — | — |
| 2026-02-19 | $3.58 | $5.97 | 3,000 | — | — |
| 2026-02-18 | $3.61 | $6.02 | 300 | — | — |
| 2026-02-17 | $3.59 | $5.99 | 1,800 | — | — |
| 2026-02-13 | $3.78 | $6.30 | 700 | — | — |
| 2026-02-12 | $3.81 | $6.35 | 1,700 | — | — |
| 2026-02-11 | $3.83 | $6.39 | 1,500 | — | — |
| 2026-02-10 | $3.81 | $6.35 | 3,100 | — | — |
| 2026-02-09 | $3.77 | $6.29 | 3,800 | — | — |
| 2026-02-06 | $3.79 | $6.32 | 4,800 | — | — |
| 2026-02-05 | $3.91 | $6.52 | 4,500 | — | — |
| 2026-02-04 | $3.97 | $6.62 | 3,400 | — | — |
| 2026-02-03 | $3.90 | $6.50 | 6,400 | — | — |
| 2026-02-02 | $3.90 | $6.50 | 700 | — | — |
| 2026-01-30 | $4.06 | $6.77 | 2,400 | — | — |
| 2026-01-29 | $4.37 | $7.29 | 200 | — | — |
| 2026-01-28 | $4.24 | $7.07 | 700 | — | — |
| 2026-01-27 | $4.24 | $7.07 | 7,100 | — | — |
| 2026-01-26 | $4.60 | $7.67 | 15,700 | — | — |
| 2026-01-23 | $5.22 | $8.70 | 7,600 | — | — |
| 2026-01-22 | $4.60 | $7.67 | 21,400 | — | — |
| 2026-01-21 | $4.25 | $7.09 | 9,800 | — | — |
| 2026-01-20 | $4.05 | $6.75 | 8,200 | — | — |
| 2026-01-16 | $4.45 | $7.42 | 1,700 | — | — |
| 2026-01-15 | $4.67 | $7.79 | 35,600 | — | — |
| 2026-01-14 | $4.14 | $6.90 | 1,200 | — | — |
| 2026-01-13 | $4.70 | $7.84 | 3,400 | — | — |
| 2026-01-12 | $4.87 | $8.12 | 5,000 | — | — |
| 2026-01-09 | $4.68 | $7.80 | 13,300 | — | — |
| 2026-01-08 | $4.52 | $7.54 | 21,500 | — | — |
| 2026-01-07 | $4.57 | $7.62 | 1,300 | — | — |
| 2026-01-06 | $4.91 | $8.19 | 26,300 | — | — |
| 2026-01-05 | $4.80 | $8.00 | 47,800 | — | — |
| 2026-01-02 | $4.27 | $7.12 | 4,200 | — | — |