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 | — | — | — | $4.25 | 5 |
| 2026-09-02 | — | — | — | $3.91 | 26 |
| 2026-08-31 | — | — | — | $4.21 | 67 |
| 2026-08-28 | — | — | — | $4.18 | 49 |
| 2026-08-27 | $4.25 | $4.25 | 9,200 | $4.24 | 10 |
| 2026-08-26 | $4.30 | $4.30 | 6,800 | — | — |
| 2026-08-25 | $4.10 | $4.10 | 3,900 | — | — |
| 2026-08-24 | $4.02 | $4.02 | 12,300 | $4.01 | 134 |
| 2026-08-21 | $4.00 | $4.00 | 22,800 | $3.92 | 86 |
| 2026-08-20 | $3.67 | $3.67 | 3,300 | — | — |
| 2026-08-19 | $3.64 | $3.64 | 7,300 | $3.65 | 3 |
| 2026-08-18 | $3.54 | $3.54 | 3,100 | — | — |
| 2026-08-17 | $3.47 | $3.47 | 5,100 | $3.51 | 401 |
| 2026-08-14 | $3.50 | $3.50 | 7,600 | $3.42 | 3 |
| 2026-08-13 | $3.41 | $3.41 | 2,100 | — | — |
| 2026-08-12 | $3.46 | $3.46 | 4,100 | $3.43 | 60 |
| 2026-08-11 | $3.43 | $3.43 | 3,800 | $3.43 | 2 |
| 2026-08-10 | $3.34 | $3.34 | 5,700 | $3.26 | 204 |
| 2026-08-07 | $3.42 | $3.42 | 3,100 | — | — |
| 2026-08-06 | $3.41 | $3.41 | 3,100 | $3.42 | 5 |
| 2026-08-05 | $3.45 | $3.45 | 5,000 | $3.45 | 55 |
| 2026-08-04 | $3.42 | $3.42 | 6,800 | — | — |
| 2026-08-03 | $3.43 | $3.43 | 7,400 | — | — |
| 2026-07-31 | $3.20 | $3.20 | 3,600 | — | — |
| 2026-07-30 | $3.27 | $3.27 | 4,700 | $3.39 | 4 |
| 2026-07-29 | $3.48 | $3.48 | 5,700 | $3.49 | 100 |
| 2026-07-28 | $3.45 | $3.45 | 4,000 | $3.35 | 1 |
| 2026-07-27 | $3.43 | $3.43 | 5,500 | $3.49 | 81 |
| 2026-07-24 | $3.34 | $3.34 | 3,600 | — | — |
| 2026-07-23 | $3.41 | $3.41 | 5,000 | $3.26 | 3 |
| 2026-07-22 | $3.41 | $3.41 | 7,800 | $3.23 | 5 |
| 2026-07-21 | $3.39 | $3.39 | 2,900 | $3.23 | 11 |
| 2026-07-20 | $3.33 | $3.33 | 7,500 | $3.46 | 69 |
| 2026-07-17 | $3.42 | $3.42 | 5,400 | — | — |
| 2026-07-16 | $3.29 | $3.29 | 5,600 | — | — |
| 2026-07-15 | $3.31 | $3.31 | 7,100 | — | — |
| 2026-07-14 | $3.19 | $3.19 | 5,400 | — | — |
| 2026-07-13 | $3.22 | $3.22 | 7,600 | — | — |
| 2026-07-10 | $3.26 | $3.26 | 10,100 | — | — |
| 2026-07-09 | $3.44 | $3.44 | 9,600 | — | — |
| 2026-07-08 | $3.50 | $3.50 | 4,000 | — | — |
| 2026-07-07 | $3.64 | $3.64 | 8,300 | — | — |
| 2026-07-06 | $3.65 | $3.65 | 2,600 | — | — |
| 2026-07-02 | $3.66 | $3.66 | 12,100 | — | — |
| 2026-07-01 | $3.76 | $3.76 | 10,600 | — | — |
| 2026-06-30 | $3.56 | $3.56 | 9,700 | — | — |
| 2026-06-29 | $3.58 | $3.58 | 7,000 | — | — |
| 2026-06-26 | $3.56 | $3.56 | 5,400 | — | — |
| 2026-06-25 | $3.66 | $3.66 | 3,900 | — | — |
| 2026-06-24 | $3.63 | $3.63 | 18,700 | — | — |
| 2026-06-23 | $3.93 | $3.93 | 32,700 | — | — |
| 2026-06-22 | $3.95 | $3.95 | 79,400 | — | — |
| 2026-06-18 | $3.31 | $3.31 | 34,300 | — | — |
| 2026-06-17 | $3.80 | $3.80 | 7,200 | — | — |
| 2026-06-16 | $4.00 | $4.00 | 6,700 | — | — |
| 2026-06-15 | $4.01 | $4.01 | 10,100 | — | — |
| 2026-06-12 | $4.03 | $4.03 | 11,300 | — | — |
| 2026-06-11 | $4.00 | $4.00 | 9,300 | — | — |
| 2026-06-10 | $4.00 | $4.00 | 10,300 | — | — |
| 2026-06-09 | $4.27 | $4.27 | 3,200 | — | — |
| 2026-06-08 | $4.39 | $4.39 | 6,500 | — | — |
| 2026-06-05 | $4.35 | $4.35 | 9,000 | — | — |
| 2026-06-04 | $4.54 | $4.54 | 12,300 | — | — |
| 2026-06-03 | $4.37 | $4.37 | 6,100 | — | — |
| 2026-06-02 | $4.45 | $4.45 | 14,900 | — | — |
| 2026-06-01 | $4.44 | $4.44 | 9,500 | — | — |
| 2026-05-29 | $4.50 | $4.50 | 9,600 | — | — |
| 2026-05-28 | $4.57 | $4.57 | 13,600 | — | — |
| 2026-05-27 | $4.52 | $4.52 | 15,800 | — | — |
| 2026-05-26 | $4.37 | $4.37 | 7,300 | — | — |
| 2026-05-22 | $4.17 | $4.17 | 38,900 | — | — |
| 2026-05-21 | $4.16 | $4.16 | 13,900 | — | — |
| 2026-05-20 | $4.07 | $4.07 | 7,400 | — | — |
| 2026-05-19 | $4.03 | $4.03 | 7,300 | — | — |
| 2026-05-18 | $4.10 | $4.10 | 13,100 | — | — |
| 2026-05-15 | $4.20 | $4.20 | 18,100 | — | — |
| 2026-05-14 | $4.14 | $4.14 | 15,800 | — | — |
| 2026-05-13 | $3.92 | $3.92 | 9,600 | — | — |
| 2026-05-12 | $3.93 | $3.93 | 10,800 | — | — |
| 2026-05-11 | $4.04 | $4.04 | 8,300 | — | — |
| 2026-05-08 | $4.05 | $4.05 | 6,900 | — | — |
| 2026-05-07 | $4.01 | $4.01 | 10,800 | — | — |
| 2026-05-06 | $4.11 | $4.11 | 13,300 | — | — |
| 2026-05-05 | $4.01 | $4.01 | 11,500 | — | — |
| 2026-05-04 | $3.98 | $3.98 | 24,800 | — | — |
| 2026-05-01 | $4.22 | $4.22 | 34,600 | — | — |
| 2026-04-30 | $4.15 | $4.15 | 45,100 | — | — |
| 2026-04-29 | $3.89 | $3.89 | 13,100 | — | — |
| 2026-04-28 | $3.96 | $3.96 | 33,300 | — | — |
| 2026-04-27 | $4.44 | $4.44 | 53,700 | — | — |
| 2026-04-24 | $4.22 | $4.22 | 29,000 | — | — |
| 2026-04-23 | $3.99 | $3.99 | 17,000 | — | — |
| 2026-04-22 | $3.94 | $3.94 | 31,400 | — | — |
| 2026-04-21 | $3.85 | $3.85 | 96,600 | — | — |
| 2026-04-20 | $3.95 | $3.95 | 43,700 | — | — |
| 2026-04-17 | $3.96 | $3.96 | 37,100 | — | — |
| 2026-04-16 | $3.84 | $3.84 | 45,900 | — | — |
| 2026-04-15 | $4.02 | $4.02 | 84,300 | — | — |
| 2026-04-14 | $3.89 | $3.89 | 84,000 | — | — |
| 2026-04-13 | $4.00 | $4.00 | 132,700 | — | — |
| 2026-04-10 | $4.65 | $4.65 | 104,210 | — | — |
| 2026-04-09 | $5.11 | $5.11 | 168,858 | — | — |
| 2026-04-08 | $7.50 | $7.50 | 36,380 | — | — |
| 2026-04-07 | $7.43 | $7.43 | 40,105 | — | — |
| 2026-04-06 | $6.97 | $6.97 | 12,012 | — | — |
| 2026-04-02 | $7.11 | $7.11 | 12,337 | — | — |
| 2026-04-01 | $7.15 | $7.15 | 16,220 | — | — |
| 2026-03-31 | $7.20 | $7.20 | 12,633 | — | — |
| 2026-03-30 | $6.58 | $6.58 | 8,530 | — | — |
| 2026-03-27 | $6.73 | $6.73 | 6,968 | — | — |
| 2026-03-26 | $7.08 | $7.08 | 12,943 | — | — |
| 2026-03-25 | $6.83 | $6.83 | 6,907 | — | — |
| 2026-03-24 | $6.77 | $6.77 | 6,683 | — | — |
| 2026-03-23 | $7.13 | $7.13 | 10,933 | — | — |
| 2026-03-20 | $6.60 | $6.60 | 30,975 | — | — |
| 2026-03-19 | $6.57 | $6.57 | 15,653 | — | — |
| 2026-03-18 | $6.98 | $6.98 | 17,037 | — | — |
| 2026-03-17 | $7.56 | $7.56 | 50,007 | — | — |
| 2026-03-16 | $6.73 | $6.73 | 10,708 | — | — |
| 2026-03-13 | $6.43 | $6.43 | 6,887 | — | — |
| 2026-03-12 | $6.69 | $6.69 | 11,062 | — | — |
| 2026-03-11 | $6.90 | $6.90 | 7,882 | — | — |
| 2026-03-10 | $6.81 | $6.81 | 10,547 | — | — |
| 2026-03-09 | $6.72 | $6.72 | 12,918 | — | — |
| 2026-03-06 | $6.47 | $6.47 | 23,647 | — | — |
| 2026-03-05 | $6.83 | $6.83 | 10,762 | — | — |
| 2026-03-04 | $7.14 | $7.14 | 23,330 | — | — |
| 2026-03-03 | $6.90 | $6.90 | 22,090 | — | — |
| 2026-03-02 | $7.09 | $7.09 | 14,272 | — | — |
| 2026-02-27 | $7.02 | $7.02 | 9,298 | — | — |
| 2026-02-26 | $7.02 | $7.02 | 9,302 | — | — |
| 2026-02-25 | $7.05 | $7.05 | 13,242 | — | — |
| 2026-02-24 | $6.89 | $6.89 | 15,337 | — | — |
| 2026-02-23 | $6.91 | $6.91 | 10,742 | — | — |
| 2026-02-20 | $7.20 | $7.20 | 7,488 | — | — |
| 2026-02-19 | $7.09 | $7.09 | 18,972 | — | — |
| 2026-02-18 | $7.20 | $7.20 | 24,005 | — | — |
| 2026-02-17 | $7.54 | $7.54 | 11,690 | — | — |
| 2026-02-13 | $7.62 | $7.62 | 18,402 | — | — |
| 2026-02-12 | $7.66 | $7.66 | 18,653 | — | — |
| 2026-02-11 | $7.88 | $7.88 | 35,740 | — | — |
| 2026-02-10 | $7.88 | $7.88 | 23,003 | — | — |
| 2026-02-09 | $8.10 | $8.10 | 39,827 | — | — |
| 2026-02-06 | $8.14 | $8.14 | 22,595 | — | — |
| 2026-02-05 | $7.68 | $7.68 | 22,815 | — | — |
| 2026-02-04 | $8.34 | $8.34 | 26,680 | — | — |
| 2026-02-03 | $8.72 | $8.72 | 20,990 | — | — |
| 2026-02-02 | $8.66 | $8.66 | 27,110 | — | — |
| 2026-01-30 | $8.92 | $8.92 | 20,568 | — | — |
| 2026-01-29 | $8.98 | $8.98 | 40,853 | — | — |
| 2026-01-28 | $8.87 | $8.87 | 62,242 | — | — |
| 2026-01-27 | $9.27 | $9.27 | 66,935 | — | — |
| 2026-01-26 | $9.64 | $9.64 | 707,087 | — | — |
| 2026-01-23 | $10.15 | $10.15 | 330,107 | — | — |
| 2026-01-22 | $9.15 | $9.15 | 15,553 | — | — |
| 2026-01-21 | $8.84 | $8.84 | 21,273 | — | — |
| 2026-01-20 | $8.96 | $8.96 | 24,013 | — | — |
| 2026-01-16 | $9.51 | $9.51 | 22,415 | — | — |
| 2026-01-15 | $9.17 | $9.17 | 10,290 | — | — |
| 2026-01-14 | $9.15 | $9.15 | 18,358 | — | — |
| 2026-01-13 | $9.30 | $9.30 | 17,832 | — | — |
| 2026-01-12 | $9.29 | $9.29 | 21,375 | — | — |
| 2026-01-09 | $9.28 | $9.28 | 18,717 | — | — |
| 2026-01-08 | $9.68 | $9.68 | 46,910 | — | — |
| 2026-01-07 | $9.18 | $9.18 | 18,650 | — | — |
| 2026-01-06 | $9.16 | $9.16 | 18,185 | — | — |
| 2026-01-05 | $9.30 | $9.30 | 32,790 | — | — |
| 2026-01-02 | $9.00 | $9.00 | 29,322 | — | — |