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
- 2013-05-01 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 | — | — | — | $4.37 | 13,405 |
| 2026-09-03 | — | — | — | $4.38 | 8,542 |
| 2026-09-02 | — | — | — | $4.34 | 4,811 |
| 2026-09-01 | — | — | — | $4.34 | 17,123 |
| 2026-08-31 | — | — | — | $4.36 | 15,727 |
| 2026-08-28 | — | — | — | $4.48 | 43,087 |
| 2026-08-27 | $4.45 | $26.17 | 232,600 | $4.46 | 8,918 |
| 2026-08-26 | $4.45 | $26.17 | 269,200 | $4.44 | 4,607 |
| 2026-08-25 | $4.43 | $26.05 | 303,600 | $4.42 | 12,299 |
| 2026-08-24 | $4.48 | $26.35 | 469,700 | $4.40 | 7,618 |
| 2026-08-21 | $4.41 | $25.94 | 260,700 | $4.46 | 3,027 |
| 2026-08-20 | $4.45 | $26.17 | 441,300 | $4.42 | 13,683 |
| 2026-08-19 | $4.41 | $25.94 | 329,700 | $4.40 | 10,631 |
| 2026-08-18 | $4.38 | $25.76 | 339,600 | $4.39 | 9,240 |
| 2026-08-17 | $4.41 | $25.94 | 357,000 | $4.38 | 10,281 |
| 2026-08-14 | $4.40 | $25.88 | 345,900 | $4.41 | 9,822 |
| 2026-08-13 | $4.44 | $26.11 | 439,900 | $4.35 | 13,328 |
| 2026-08-12 | $4.35 | $25.58 | 308,300 | $4.36 | 9,769 |
| 2026-08-11 | $4.36 | $25.64 | 291,500 | $4.36 | 14,929 |
| 2026-08-10 | $4.36 | $25.64 | 217,900 | $4.37 | 13,662 |
| 2026-08-07 | $4.40 | $25.88 | 635,900 | $4.34 | 29,037 |
| 2026-08-06 | $4.35 | $25.58 | 312,600 | $4.29 | 17,178 |
| 2026-08-05 | $4.27 | $25.11 | 339,300 | $4.29 | 8,378 |
| 2026-08-04 | $4.31 | $25.35 | 504,500 | $4.34 | 14,144 |
| 2026-08-03 | $4.36 | $25.64 | 571,900 | $4.38 | 22,293 |
| 2026-07-31 | $4.32 | $25.41 | 628,100 | $4.36 | 40,347 |
| 2026-07-30 | $4.48 | $25.88 | 920,100 | $4.47 | 32,167 |
| 2026-07-29 | $4.43 | $25.59 | 307,200 | $4.45 | 16,314 |
| 2026-07-28 | $4.45 | $25.71 | 356,100 | $4.44 | 21,030 |
| 2026-07-27 | $4.40 | $25.42 | 497,700 | $4.45 | 9,858 |
| 2026-07-24 | $4.40 | $25.42 | 339,500 | $4.38 | 10,509 |
| 2026-07-23 | $4.40 | $25.42 | 333,500 | $4.34 | 5,162 |
| 2026-07-22 | $4.35 | $25.13 | 322,500 | $4.38 | 17,890 |
| 2026-07-21 | $4.36 | $25.19 | 418,300 | $4.35 | 18,416 |
| 2026-07-20 | $4.34 | $25.07 | 677,700 | $4.39 | 10,835 |
| 2026-07-17 | $4.42 | $25.53 | 361,600 | — | — |
| 2026-07-16 | $4.46 | $25.76 | 389,200 | — | — |
| 2026-07-15 | $4.41 | $25.47 | 299,300 | — | — |
| 2026-07-14 | $4.38 | $25.30 | 317,000 | — | — |
| 2026-07-13 | $4.40 | $25.42 | 205,300 | — | — |
| 2026-07-10 | $4.43 | $25.59 | 232,600 | — | — |
| 2026-07-09 | $4.38 | $25.30 | 220,900 | — | — |
| 2026-07-08 | $4.37 | $25.24 | 231,900 | — | — |
| 2026-07-07 | $4.32 | $24.95 | 396,800 | — | — |
| 2026-07-06 | $4.39 | $25.36 | 444,200 | — | — |
| 2026-07-02 | $4.36 | $25.19 | 309,300 | — | — |
| 2026-07-01 | $4.38 | $25.30 | 551,600 | — | — |
| 2026-06-30 | $4.42 | $25.53 | 642,800 | — | — |
| 2026-06-29 | $4.58 | $25.99 | 608,700 | — | — |
| 2026-06-26 | $4.60 | $26.11 | 328,400 | — | — |
| 2026-06-25 | $4.49 | $25.48 | 372,800 | — | — |
| 2026-06-24 | $4.49 | $25.48 | 405,400 | — | — |
| 2026-06-23 | $4.46 | $25.31 | 331,100 | — | — |
| 2026-06-22 | $4.36 | $24.75 | 309,800 | — | — |
| 2026-06-18 | $4.39 | $24.92 | 312,600 | — | — |
| 2026-06-17 | $4.36 | $24.75 | 715,900 | — | — |
| 2026-06-16 | $4.49 | $25.48 | 375,300 | — | — |
| 2026-06-15 | $4.52 | $25.65 | 401,400 | — | — |
| 2026-06-12 | $4.61 | $26.16 | 291,000 | — | — |
| 2026-06-11 | $4.70 | $26.68 | 213,400 | — | — |
| 2026-06-10 | $4.71 | $26.73 | 264,400 | — | — |
| 2026-06-09 | $4.72 | $26.79 | 190,100 | — | — |
| 2026-06-08 | $4.63 | $26.28 | 231,700 | — | — |
| 2026-06-05 | $4.66 | $26.45 | 424,100 | — | — |
| 2026-06-04 | $4.73 | $26.85 | 262,200 | — | — |
| 2026-06-03 | $4.65 | $26.39 | 237,600 | — | — |
| 2026-06-02 | $4.72 | $26.79 | 356,600 | — | — |
| 2026-06-01 | $4.67 | $26.50 | 540,300 | — | — |
| 2026-05-29 | $4.74 | $26.90 | 940,900 | — | — |
| 2026-05-28 | $4.92 | $27.47 | 808,300 | — | — |
| 2026-05-27 | $4.93 | $27.53 | 312,300 | — | — |
| 2026-05-26 | $4.88 | $27.25 | 412,200 | — | — |
| 2026-05-22 | $4.81 | $26.86 | 507,600 | — | — |
| 2026-05-21 | $4.77 | $26.63 | 438,300 | — | — |
| 2026-05-20 | $4.80 | $26.80 | 626,500 | — | — |
| 2026-05-19 | $4.65 | $25.96 | 387,100 | — | — |
| 2026-05-18 | $4.76 | $26.58 | 350,500 | — | — |
| 2026-05-15 | $4.82 | $26.91 | 335,400 | — | — |
| 2026-05-14 | $4.82 | $26.91 | 180,900 | — | — |
| 2026-05-13 | $4.81 | $26.86 | 227,800 | — | — |
| 2026-05-12 | $4.79 | $26.74 | 269,100 | — | — |
| 2026-05-11 | $4.80 | $26.80 | 487,100 | — | — |
| 2026-05-08 | $4.93 | $27.53 | 253,600 | — | — |
| 2026-05-07 | $4.85 | $27.08 | 361,100 | — | — |
| 2026-05-06 | $4.85 | $27.08 | 323,600 | — | — |
| 2026-05-05 | $4.78 | $26.69 | 367,900 | — | — |
| 2026-05-04 | $4.72 | $26.35 | 585,200 | — | — |
| 2026-05-01 | $4.78 | $26.69 | 423,800 | — | — |
| 2026-04-30 | $4.72 | $26.35 | 734,000 | — | — |
| 2026-04-29 | $4.68 | $25.68 | 731,300 | — | — |
| 2026-04-28 | $4.76 | $26.12 | 385,500 | — | — |
| 2026-04-27 | $4.74 | $26.01 | 517,200 | — | — |
| 2026-04-24 | $4.66 | $25.57 | 430,000 | — | — |
| 2026-04-23 | $4.59 | $25.19 | 399,000 | — | — |
| 2026-04-22 | $4.60 | $25.24 | 267,200 | — | — |
| 2026-04-21 | $4.58 | $25.13 | 304,600 | — | — |
| 2026-04-20 | $4.63 | $25.41 | 775,600 | — | — |
| 2026-04-17 | $4.72 | $25.90 | 430,300 | — | — |
| 2026-04-16 | $4.67 | $25.63 | 328,800 | — | — |
| 2026-04-15 | $4.71 | $25.85 | 283,100 | — | — |
| 2026-04-14 | $4.63 | $25.41 | 370,100 | — | — |
| 2026-04-13 | $4.61 | $25.30 | 274,800 | — | — |
| 2026-04-10 | $4.61 | $25.30 | 231,100 | — | — |
| 2026-04-09 | $4.65 | $25.52 | 251,400 | — | — |
| 2026-04-08 | $4.66 | $25.57 | 502,100 | — | — |
| 2026-04-07 | $4.50 | $24.70 | 227,900 | — | — |
| 2026-04-06 | $4.57 | $25.08 | 424,500 | — | — |
| 2026-04-02 | $4.58 | $25.13 | 283,400 | — | — |
| 2026-04-01 | $4.56 | $25.02 | 443,100 | — | — |
| 2026-03-31 | $4.43 | $24.31 | 434,700 | — | — |
| 2026-03-30 | $4.43 | $23.87 | 648,200 | — | — |
| 2026-03-27 | $4.37 | $23.55 | 344,600 | — | — |
| 2026-03-26 | $4.48 | $24.14 | 357,000 | — | — |
| 2026-03-25 | $4.48 | $24.14 | 424,200 | — | — |
| 2026-03-24 | $4.40 | $23.71 | 449,900 | — | — |
| 2026-03-23 | $4.37 | $23.55 | 494,300 | — | — |
| 2026-03-20 | $4.34 | $23.39 | 453,400 | — | — |
| 2026-03-19 | $4.43 | $23.87 | 399,200 | — | — |
| 2026-03-18 | $4.38 | $23.60 | 303,900 | — | — |
| 2026-03-17 | $4.37 | $23.55 | 779,500 | — | — |
| 2026-03-16 | $4.49 | $24.20 | 437,900 | — | — |
| 2026-03-13 | $4.49 | $24.20 | 343,400 | — | — |
| 2026-03-12 | $4.60 | $24.79 | 293,100 | — | — |
| 2026-03-11 | $4.65 | $25.06 | 319,200 | — | — |
| 2026-03-10 | $4.64 | $25.00 | 700,700 | — | — |
| 2026-03-09 | $4.53 | $24.41 | 737,600 | — | — |
| 2026-03-06 | $4.58 | $24.68 | 1,043,900 | — | — |
| 2026-03-05 | $4.91 | $26.46 | 724,200 | — | — |
| 2026-03-04 | $4.80 | $25.87 | 952,100 | — | — |
| 2026-03-03 | $4.97 | $26.78 | 670,100 | — | — |
| 2026-03-02 | $4.95 | $26.67 | 590,800 | — | — |
| 2026-02-27 | $4.89 | $26.35 | 1,173,600 | — | — |
| 2026-02-26 | $5.05 | $26.78 | 606,200 | — | — |
| 2026-02-25 | $5.08 | $26.94 | 623,500 | — | — |
| 2026-02-24 | $5.11 | $27.10 | 545,800 | — | — |
| 2026-02-23 | $5.07 | $26.89 | 622,700 | — | — |
| 2026-02-20 | $5.02 | $26.62 | 681,300 | — | — |
| 2026-02-19 | $5.06 | $26.83 | 443,200 | — | — |
| 2026-02-18 | $5.11 | $27.10 | 396,600 | — | — |
| 2026-02-17 | $5.08 | $26.94 | 1,165,700 | — | — |
| 2026-02-13 | $5.22 | $27.68 | 337,900 | — | — |
| 2026-02-12 | $5.26 | $27.90 | 302,200 | — | — |
| 2026-02-11 | $5.26 | $27.90 | 421,000 | — | — |
| 2026-02-10 | $5.19 | $27.52 | 453,200 | — | — |
| 2026-02-09 | $5.28 | $28.00 | 287,500 | — | — |
| 2026-02-06 | $5.27 | $27.95 | 309,600 | — | — |
| 2026-02-05 | $5.21 | $27.63 | 269,600 | — | — |
| 2026-02-04 | $5.27 | $27.95 | 453,400 | — | — |
| 2026-02-03 | $5.29 | $28.05 | 809,100 | — | — |
| 2026-02-02 | $5.30 | $28.11 | 776,200 | — | — |
| 2026-01-30 | $5.46 | $28.96 | 1,046,300 | — | — |
| 2026-01-29 | $5.70 | $29.80 | 498,000 | — | — |
| 2026-01-28 | $5.65 | $29.54 | 440,900 | — | — |
| 2026-01-27 | $5.68 | $29.70 | 276,500 | — | — |
| 2026-01-26 | $5.60 | $29.28 | 432,900 | — | — |
| 2026-01-23 | $5.63 | $29.44 | 264,600 | — | — |
| 2026-01-22 | $5.59 | $29.23 | 695,900 | — | — |
| 2026-01-21 | $5.62 | $29.39 | 261,500 | — | — |
| 2026-01-20 | $5.61 | $29.33 | 340,900 | — | — |
| 2026-01-16 | $5.64 | $29.49 | 378,700 | — | — |
| 2026-01-15 | $5.45 | $28.50 | 296,500 | — | — |
| 2026-01-14 | $5.41 | $28.29 | 431,300 | — | — |
| 2026-01-13 | $5.47 | $28.60 | 292,400 | — | — |
| 2026-01-12 | $5.50 | $28.76 | 293,400 | — | — |
| 2026-01-09 | $5.53 | $28.92 | 480,700 | — | — |
| 2026-01-08 | $5.41 | $28.29 | 350,800 | — | — |
| 2026-01-07 | $5.33 | $27.87 | 201,800 | — | — |
| 2026-01-06 | $5.35 | $27.97 | 381,400 | — | — |
| 2026-01-05 | $5.32 | $27.82 | 320,600 | — | — |
| 2026-01-02 | $5.30 | $27.71 | 298,800 | — | — |