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
- 2012-04-25 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 | — | — | — | $3.90 | 1 |
| 2026-09-03 | — | — | — | $4.21 | 208 |
| 2026-09-02 | — | — | — | $4.23 | 70 |
| 2026-09-01 | — | — | — | $4.43 | 119 |
| 2026-08-31 | — | — | — | $4.22 | 143 |
| 2026-08-28 | — | — | — | $4.70 | 22 |
| 2026-08-27 | $4.53 | $4.53 | 7,100 | $4.61 | 330 |
| 2026-08-26 | $4.66 | $4.66 | 8,600 | $4.77 | 11 |
| 2026-08-25 | $4.70 | $4.70 | 29,300 | $4.88 | 3,583 |
| 2026-08-24 | $4.84 | $4.84 | 30,200 | $4.73 | 153 |
| 2026-08-21 | $4.48 | $4.48 | 23,100 | $4.31 | 301 |
| 2026-08-20 | $4.69 | $4.69 | 31,800 | $4.66 | 2 |
| 2026-08-19 | $4.40 | $4.40 | 22,600 | $4.57 | 73 |
| 2026-08-18 | $4.67 | $4.67 | 13,800 | $4.74 | 63 |
| 2026-08-17 | $4.56 | $4.56 | 20,900 | $4.65 | 23 |
| 2026-08-14 | $4.65 | $4.65 | 27,200 | — | — |
| 2026-08-13 | $4.25 | $4.25 | 3,500 | — | — |
| 2026-08-12 | $4.13 | $4.13 | 2,700 | $4.10 | 21 |
| 2026-08-11 | $4.17 | $4.17 | 25,800 | — | — |
| 2026-08-10 | $3.91 | $3.91 | 15,500 | $3.84 | 531 |
| 2026-08-07 | $3.75 | $3.75 | 3,500 | $3.76 | 11 |
| 2026-08-06 | $3.84 | $3.84 | 10,000 | $3.90 | 63 |
| 2026-08-05 | $3.89 | $3.89 | 4,500 | $4.00 | 16 |
| 2026-08-04 | $4.00 | $4.00 | 3,000 | $4.11 | 17 |
| 2026-08-03 | $3.96 | $3.96 | 18,300 | $4.03 | 255 |
| 2026-07-31 | $3.86 | $3.86 | 1,200 | $3.93 | 22 |
| 2026-07-30 | $3.90 | $3.90 | 2,700 | $3.94 | 49 |
| 2026-07-29 | $4.02 | $4.02 | 2,800 | $3.89 | 15 |
| 2026-07-28 | $4.04 | $4.04 | 7,600 | $3.93 | 21 |
| 2026-07-27 | $3.98 | $3.98 | 18,400 | — | — |
| 2026-07-24 | $3.49 | $3.49 | 32,500 | — | — |
| 2026-07-23 | $3.35 | $3.35 | 62,300 | $3.51 | 100 |
| 2026-07-22 | $3.25 | $3.25 | 7,400 | — | — |
| 2026-07-21 | $3.35 | $3.35 | 3,400 | $3.43 | 13 |
| 2026-07-20 | $3.37 | $3.37 | 13,600 | $3.42 | 19 |
| 2026-07-17 | $3.62 | $3.62 | 3,800 | — | — |
| 2026-07-16 | $3.64 | $3.64 | 2,800 | — | — |
| 2026-07-15 | $3.72 | $3.72 | 3,600 | — | — |
| 2026-07-14 | $3.71 | $3.71 | 10,600 | — | — |
| 2026-07-13 | $3.62 | $3.62 | 16,700 | — | — |
| 2026-07-10 | $3.72 | $3.72 | 6,200 | — | — |
| 2026-07-09 | $3.75 | $3.75 | 6,000 | — | — |
| 2026-07-08 | $3.70 | $3.70 | 6,000 | — | — |
| 2026-07-07 | $3.84 | $3.84 | 13,000 | — | — |
| 2026-07-06 | $4.10 | $4.10 | 10,100 | — | — |
| 2026-07-02 | $4.06 | $4.06 | 9,500 | — | — |
| 2026-07-01 | $4.12 | $4.12 | 34,100 | — | — |
| 2026-06-30 | $3.67 | $3.67 | 17,500 | — | — |
| 2026-06-29 | $3.64 | $3.64 | 6,300 | — | — |
| 2026-06-26 | $3.62 | $3.62 | 14,700 | — | — |
| 2026-06-25 | $3.39 | $3.39 | 14,400 | — | — |
| 2026-06-24 | $3.52 | $3.52 | 5,200 | — | — |
| 2026-06-23 | $3.71 | $3.71 | 4,900 | — | — |
| 2026-06-22 | $3.72 | $3.72 | 19,000 | — | — |
| 2026-06-18 | $3.79 | $3.79 | 34,000 | — | — |
| 2026-06-17 | $4.05 | $4.05 | 14,000 | — | — |
| 2026-06-16 | $4.12 | $4.12 | 25,800 | — | — |
| 2026-06-15 | $4.14 | $4.14 | 12,500 | — | — |
| 2026-06-12 | $4.08 | $4.08 | 11,000 | — | — |
| 2026-06-11 | $4.17 | $4.17 | 16,100 | — | — |
| 2026-06-10 | $4.19 | $4.19 | 18,200 | — | — |
| 2026-06-09 | $4.16 | $4.16 | 22,800 | — | — |
| 2026-06-08 | $4.15 | $4.15 | 19,700 | — | — |
| 2026-06-05 | $3.94 | $3.94 | 9,500 | — | — |
| 2026-06-04 | $4.28 | $4.28 | 17,500 | — | — |
| 2026-06-03 | $4.38 | $4.38 | 11,000 | — | — |
| 2026-06-02 | $4.46 | $4.46 | 9,700 | — | — |
| 2026-06-01 | $4.47 | $4.47 | 7,900 | — | — |
| 2026-05-29 | $4.63 | $4.63 | 58,000 | — | — |
| 2026-05-28 | $4.56 | $4.56 | 43,400 | — | — |
| 2026-05-27 | $4.45 | $4.45 | 14,500 | — | — |
| 2026-05-26 | $4.63 | $4.63 | 51,500 | — | — |
| 2026-05-22 | $4.85 | $4.85 | 17,900 | — | — |
| 2026-05-21 | $5.01 | $5.01 | 8,100 | — | — |
| 2026-05-20 | $4.90 | $4.90 | 16,900 | — | — |
| 2026-05-19 | $4.60 | $4.60 | 6,200 | — | — |
| 2026-05-18 | $4.41 | $4.41 | 25,400 | — | — |
| 2026-05-15 | $4.71 | $4.71 | 21,700 | — | — |
| 2026-05-14 | $5.21 | $5.21 | 29,300 | — | — |
| 2026-05-13 | $4.45 | $4.45 | 16,100 | — | — |
| 2026-05-12 | $4.55 | $4.55 | 17,300 | — | — |
| 2026-05-11 | $4.36 | $4.36 | 22,500 | — | — |
| 2026-05-08 | $4.54 | $4.54 | 26,200 | — | — |
| 2026-05-07 | $4.83 | $4.83 | 16,300 | — | — |
| 2026-05-06 | $4.91 | $4.91 | 15,700 | — | — |
| 2026-05-05 | $4.91 | $4.91 | 5,000 | — | — |
| 2026-05-04 | $5.06 | $5.06 | 16,100 | — | — |
| 2026-05-01 | $5.12 | $5.12 | 14,600 | — | — |
| 2026-04-30 | $5.00 | $5.00 | 9,100 | — | — |
| 2026-04-29 | $5.37 | $5.37 | 2,900 | — | — |
| 2026-04-28 | $5.33 | $5.33 | 9,400 | — | — |
| 2026-04-27 | $5.23 | $5.23 | 14,700 | — | — |
| 2026-04-24 | $5.00 | $5.00 | 5,700 | — | — |
| 2026-04-23 | $5.16 | $5.16 | 15,200 | — | — |
| 2026-04-22 | $5.59 | $5.59 | 13,000 | — | — |
| 2026-04-21 | $5.40 | $5.40 | 11,900 | — | — |
| 2026-04-20 | $5.41 | $5.41 | 56,000 | — | — |
| 2026-04-17 | $5.45 | $5.45 | 21,200 | — | — |
| 2026-04-16 | $5.33 | $5.33 | 17,500 | — | — |
| 2026-04-15 | $5.84 | $5.84 | 17,700 | — | — |
| 2026-04-14 | $5.38 | $5.38 | 18,700 | — | — |
| 2026-04-13 | $5.39 | $5.39 | 47,800 | — | — |
| 2026-04-10 | $5.29 | $5.29 | 133,100 | — | — |
| 2026-04-09 | $6.18 | $6.18 | 58,100 | — | — |
| 2026-04-08 | $6.47 | $6.47 | 40,200 | — | — |
| 2026-04-07 | $6.15 | $6.15 | 76,900 | — | — |
| 2026-04-06 | $6.94 | $6.94 | 691,000 | — | — |
| 2026-04-02 | $4.83 | $4.83 | 8,400 | — | — |
| 2026-04-01 | $4.71 | $4.71 | 13,600 | — | — |
| 2026-03-31 | $4.36 | $4.36 | 10,700 | — | — |
| 2026-03-30 | $3.85 | $3.85 | 43,900 | — | — |
| 2026-03-27 | $3.74 | $3.74 | 9,800 | — | — |
| 2026-03-26 | $3.72 | $3.72 | 19,400 | — | — |
| 2026-03-25 | $3.57 | $3.57 | 7,100 | — | — |
| 2026-03-24 | $3.53 | $3.53 | 8,000 | — | — |
| 2026-03-23 | $3.60 | $3.60 | 14,700 | — | — |
| 2026-03-20 | $3.46 | $3.46 | 33,100 | — | — |
| 2026-03-19 | $3.61 | $3.61 | 16,500 | — | — |
| 2026-03-18 | $3.73 | $3.73 | 28,700 | — | — |
| 2026-03-17 | $4.04 | $4.04 | 25,800 | — | — |
| 2026-03-16 | $4.36 | $4.36 | 24,900 | — | — |
| 2026-03-13 | $4.30 | $4.30 | 32,170 | — | — |
| 2026-03-12 | $4.40 | $4.40 | 32,570 | — | — |
| 2026-03-11 | $4.50 | $4.50 | 61,920 | — | — |
| 2026-03-10 | $5.70 | $5.70 | 63,670 | — | — |
| 2026-03-09 | $5.40 | $5.40 | 6,300 | — | — |
| 2026-03-06 | $5.40 | $5.40 | 19,330 | — | — |
| 2026-03-05 | $5.20 | $5.20 | 9,280 | — | — |
| 2026-03-04 | $5.40 | $5.40 | 18,930 | — | — |
| 2026-03-03 | $5.50 | $5.50 | 2,530 | — | — |
| 2026-03-02 | $5.60 | $5.60 | 5,860 | — | — |
| 2026-02-27 | $5.60 | $5.60 | 4,400 | — | — |
| 2026-02-26 | $5.60 | $5.60 | 6,700 | — | — |
| 2026-02-25 | $5.80 | $5.80 | 6,790 | — | — |
| 2026-02-24 | $5.90 | $5.90 | 7,690 | — | — |
| 2026-02-23 | $5.90 | $5.90 | 4,690 | — | — |
| 2026-02-20 | $5.90 | $5.90 | 3,720 | — | — |
| 2026-02-19 | $6.20 | $6.20 | 7,340 | — | — |
| 2026-02-18 | $6.10 | $6.10 | 4,250 | — | — |
| 2026-02-17 | $6.30 | $6.30 | 2,220 | — | — |
| 2026-02-13 | $6.10 | $6.10 | 12,360 | — | — |
| 2026-02-12 | $6.10 | $6.10 | 8,170 | — | — |
| 2026-02-11 | $5.80 | $5.80 | 8,440 | — | — |
| 2026-02-10 | $6.10 | $6.10 | 6,610 | — | — |
| 2026-02-09 | $6.60 | $6.60 | 24,760 | — | — |
| 2026-02-06 | $5.80 | $5.80 | 5,430 | — | — |
| 2026-02-05 | $5.70 | $5.70 | 8,670 | — | — |
| 2026-02-04 | $5.90 | $5.90 | 8,270 | — | — |
| 2026-02-03 | $6.10 | $6.10 | 6,860 | — | — |
| 2026-02-02 | $6.00 | $6.00 | 16,100 | — | — |
| 2026-01-30 | $6.00 | $6.00 | 130,620 | — | — |
| 2026-01-29 | $6.00 | $6.00 | 11,850 | — | — |
| 2026-01-28 | $6.20 | $6.20 | 13,560 | — | — |
| 2026-01-27 | $6.70 | $6.70 | 14,630 | — | — |
| 2026-01-26 | $7.00 | $7.00 | 5,390 | — | — |
| 2026-01-23 | $7.00 | $7.00 | 3,180 | — | — |
| 2026-01-22 | $7.20 | $7.20 | 23,790 | — | — |
| 2026-01-21 | $6.80 | $6.80 | 22,650 | — | — |
| 2026-01-20 | $7.50 | $7.50 | 7,360 | — | — |
| 2026-01-16 | $7.60 | $7.60 | 9,370 | — | — |
| 2026-01-15 | $7.90 | $7.90 | 24,910 | — | — |
| 2026-01-14 | $7.50 | $7.50 | 3,520 | — | — |
| 2026-01-13 | $7.70 | $7.70 | 10,720 | — | — |
| 2026-01-12 | $7.40 | $7.40 | 22,540 | — | — |
| 2026-01-09 | $7.80 | $7.80 | 26,430 | — | — |
| 2026-01-08 | $7.30 | $7.30 | 12,510 | — | — |
| 2026-01-07 | $7.70 | $7.70 | 43,760 | — | — |
| 2026-01-06 | $6.00 | $6.00 | 25,850 | — | — |
| 2026-01-05 | $6.40 | $6.40 | 18,140 | — | — |
| 2026-01-02 | $5.70 | $5.70 | 11,170 | — | — |