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
- 2014-10-08 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 | — | — | — | $3.88 | 14,153 |
| 2026-09-03 | — | — | — | $3.87 | 15,753 |
| 2026-09-02 | — | — | — | $3.87 | 32,307 |
| 2026-09-01 | — | — | — | $3.92 | 40,118 |
| 2026-08-31 | — | — | — | $3.93 | 32,656 |
| 2026-08-28 | — | — | — | $3.85 | 21,643 |
| 2026-08-27 | $3.84 | $26.21 | 280,800 | $3.83 | 12,561 |
| 2026-08-26 | $3.84 | $26.21 | 364,500 | $3.82 | 13,248 |
| 2026-08-25 | $3.83 | $26.14 | 475,700 | $3.85 | 9,890 |
| 2026-08-24 | $3.86 | $26.35 | 585,000 | $3.81 | 8,230 |
| 2026-08-21 | $3.81 | $26.01 | 348,400 | $3.80 | 14,704 |
| 2026-08-20 | $3.80 | $25.94 | 451,600 | $3.81 | 22,030 |
| 2026-08-19 | $3.82 | $26.08 | 545,800 | $3.84 | 13,412 |
| 2026-08-18 | $3.78 | $25.80 | 669,300 | $3.79 | 11,549 |
| 2026-08-17 | $3.79 | $25.87 | 791,600 | $3.86 | 51,700 |
| 2026-08-14 | $3.86 | $26.35 | 531,700 | $3.87 | 6,745 |
| 2026-08-13 | $3.87 | $26.42 | 1,097,200 | $3.81 | 46,708 |
| 2026-08-12 | $3.82 | $26.08 | 1,231,200 | $3.81 | 107,782 |
| 2026-08-11 | $3.79 | $25.87 | 1,017,600 | $3.81 | 33,038 |
| 2026-08-10 | $3.87 | $26.01 | 1,560,100 | $3.86 | 81,840 |
| 2026-08-07 | $3.88 | $26.07 | 971,500 | $3.90 | 19,031 |
| 2026-08-06 | $3.90 | $26.21 | 627,300 | $3.84 | 21,828 |
| 2026-08-05 | $3.86 | $25.94 | 782,300 | $3.86 | 42,829 |
| 2026-08-04 | $3.85 | $25.87 | 1,133,900 | $3.87 | 28,846 |
| 2026-08-03 | $3.83 | $25.74 | 1,018,100 | $3.83 | 22,963 |
| 2026-07-31 | $3.87 | $26.01 | 867,100 | $3.86 | 21,088 |
| 2026-07-30 | $3.84 | $25.81 | 702,400 | $3.76 | 38,644 |
| 2026-07-29 | $3.76 | $25.27 | 646,600 | $3.80 | 17,598 |
| 2026-07-28 | $3.76 | $25.27 | 969,000 | $3.69 | 25,187 |
| 2026-07-27 | $3.66 | $24.60 | 740,200 | $3.62 | 16,361 |
| 2026-07-24 | $3.57 | $23.99 | 585,700 | $3.61 | 26,323 |
| 2026-07-23 | $3.61 | $24.26 | 1,200,500 | $3.67 | 33,018 |
| 2026-07-22 | $3.71 | $24.93 | 342,700 | $3.73 | 5,938 |
| 2026-07-21 | $3.71 | $24.93 | 451,700 | $3.71 | 9,931 |
| 2026-07-20 | $3.69 | $24.80 | 1,661,300 | $3.71 | 76,627 |
| 2026-07-17 | $3.70 | $24.87 | 536,700 | — | — |
| 2026-07-16 | $3.72 | $25.00 | 1,161,300 | — | — |
| 2026-07-15 | $3.70 | $24.87 | 1,260,900 | — | — |
| 2026-07-14 | $3.76 | $25.27 | 559,100 | — | — |
| 2026-07-13 | $3.77 | $25.34 | 987,800 | — | — |
| 2026-07-10 | $3.85 | $25.47 | 1,047,800 | — | — |
| 2026-07-09 | $3.84 | $25.40 | 693,800 | — | — |
| 2026-07-08 | $3.88 | $25.67 | 904,000 | — | — |
| 2026-07-07 | $3.87 | $25.60 | 844,700 | — | — |
| 2026-07-06 | $3.86 | $25.54 | 1,154,400 | — | — |
| 2026-07-02 | $3.86 | $25.54 | 1,025,700 | — | — |
| 2026-07-01 | $3.82 | $25.27 | 1,013,700 | — | — |
| 2026-06-30 | $3.72 | $24.61 | 1,222,100 | — | — |
| 2026-06-29 | $3.70 | $24.48 | 604,200 | — | — |
| 2026-06-26 | $3.70 | $24.48 | 795,600 | — | — |
| 2026-06-25 | $3.71 | $24.54 | 902,800 | — | — |
| 2026-06-24 | $3.65 | $24.15 | 1,032,700 | — | — |
| 2026-06-23 | $3.60 | $23.82 | 1,032,400 | — | — |
| 2026-06-22 | $3.55 | $23.49 | 1,823,000 | — | — |
| 2026-06-18 | $3.66 | $24.21 | 1,097,500 | — | — |
| 2026-06-17 | $3.61 | $23.88 | 2,484,600 | — | — |
| 2026-06-16 | $3.73 | $24.68 | 2,007,600 | — | — |
| 2026-06-15 | $3.82 | $25.27 | 941,000 | — | — |
| 2026-06-12 | $3.82 | $25.27 | 913,900 | — | — |
| 2026-06-11 | $3.82 | $25.27 | 1,244,300 | — | — |
| 2026-06-10 | $3.83 | $25.34 | 2,168,500 | — | — |
| 2026-06-09 | $4.03 | $26.26 | 885,500 | — | — |
| 2026-06-08 | $4.05 | $26.39 | 1,339,700 | — | — |
| 2026-06-05 | $4.06 | $26.46 | 932,800 | — | — |
| 2026-06-04 | $4.10 | $26.72 | 634,800 | — | — |
| 2026-06-03 | $4.08 | $26.59 | 531,300 | — | — |
| 2026-06-02 | $4.15 | $27.05 | 646,000 | — | — |
| 2026-06-01 | $4.14 | $26.98 | 891,700 | — | — |
| 2026-05-29 | $4.12 | $26.85 | 1,214,600 | — | — |
| 2026-05-28 | $4.19 | $27.31 | 790,000 | — | — |
| 2026-05-27 | $4.15 | $27.05 | 698,400 | — | — |
| 2026-05-26 | $4.12 | $26.85 | 679,800 | — | — |
| 2026-05-22 | $4.04 | $26.33 | 702,400 | — | — |
| 2026-05-21 | $4.04 | $26.33 | 489,300 | — | — |
| 2026-05-20 | $4.07 | $26.52 | 402,300 | — | — |
| 2026-05-19 | $4.02 | $26.20 | 523,400 | — | — |
| 2026-05-18 | $4.02 | $26.20 | 1,285,800 | — | — |
| 2026-05-15 | $4.03 | $26.26 | 469,400 | — | — |
| 2026-05-14 | $4.07 | $26.52 | 455,000 | — | — |
| 2026-05-13 | $4.09 | $26.65 | 813,300 | — | — |
| 2026-05-12 | $4.08 | $26.59 | 2,341,600 | — | — |
| 2026-05-11 | $4.23 | $27.57 | 1,912,800 | — | — |
| 2026-05-08 | $4.26 | $27.37 | 1,117,000 | — | — |
| 2026-05-07 | $4.28 | $27.50 | 829,200 | — | — |
| 2026-05-06 | $4.22 | $27.11 | 907,300 | — | — |
| 2026-05-05 | $4.23 | $27.18 | 921,700 | — | — |
| 2026-05-04 | $4.25 | $27.31 | 1,390,100 | — | — |
| 2026-05-01 | $4.22 | $27.11 | 2,339,000 | — | — |
| 2026-04-30 | $4.08 | $26.22 | 1,182,200 | — | — |
| 2026-04-29 | $4.08 | $26.22 | 506,000 | — | — |
| 2026-04-28 | $4.02 | $25.83 | 569,900 | — | — |
| 2026-04-27 | $3.99 | $25.64 | 766,500 | — | — |
| 2026-04-24 | $4.02 | $25.83 | 464,700 | — | — |
| 2026-04-23 | $4.04 | $25.96 | 1,150,400 | — | — |
| 2026-04-22 | $4.05 | $26.02 | 405,200 | — | — |
| 2026-04-21 | $4.00 | $25.70 | 787,900 | — | — |
| 2026-04-20 | $4.01 | $25.77 | 741,100 | — | — |
| 2026-04-17 | $4.05 | $26.02 | 1,076,000 | — | — |
| 2026-04-16 | $4.00 | $25.70 | 1,012,900 | — | — |
| 2026-04-15 | $4.04 | $25.96 | 1,382,700 | — | — |
| 2026-04-14 | $3.84 | $24.67 | 1,190,100 | — | — |
| 2026-04-13 | $3.82 | $24.54 | 1,631,800 | — | — |
| 2026-04-10 | $3.82 | $24.54 | 1,465,500 | — | — |
| 2026-04-09 | $4.06 | $25.70 | 1,680,900 | — | — |
| 2026-04-08 | $4.07 | $25.76 | 1,000,800 | — | — |
| 2026-04-07 | $3.93 | $24.88 | 719,000 | — | — |
| 2026-04-06 | $4.00 | $25.32 | 1,077,800 | — | — |
| 2026-04-02 | $3.98 | $25.19 | 1,215,400 | — | — |
| 2026-04-01 | $3.97 | $25.13 | 2,398,900 | — | — |
| 2026-03-31 | $3.76 | $23.80 | 1,470,800 | — | — |
| 2026-03-30 | $3.61 | $22.85 | 1,086,700 | — | — |
| 2026-03-27 | $3.69 | $23.36 | 839,900 | — | — |
| 2026-03-26 | $3.68 | $23.30 | 959,100 | — | — |
| 2026-03-25 | $3.61 | $22.85 | 1,966,200 | — | — |
| 2026-03-24 | $3.51 | $22.22 | 1,306,200 | — | — |
| 2026-03-23 | $3.61 | $22.85 | 1,606,800 | — | — |
| 2026-03-20 | $3.65 | $23.11 | 1,513,600 | — | — |
| 2026-03-19 | $3.64 | $23.04 | 1,869,000 | — | — |
| 2026-03-18 | $3.51 | $22.22 | 1,532,500 | — | — |
| 2026-03-17 | $3.61 | $22.85 | 1,177,700 | — | — |
| 2026-03-16 | $3.57 | $22.60 | 1,746,700 | — | — |
| 2026-03-13 | $3.56 | $22.54 | 4,492,900 | — | — |
| 2026-03-12 | $3.80 | $24.06 | 3,799,200 | — | — |
| 2026-03-11 | $3.97 | $25.13 | 2,775,600 | — | — |
| 2026-03-10 | $4.18 | $25.57 | 2,761,200 | — | — |
| 2026-03-09 | $4.06 | $24.84 | 2,436,500 | — | — |
| 2026-03-06 | $4.01 | $24.53 | 2,875,200 | — | — |
| 2026-03-05 | $4.08 | $24.96 | 1,242,900 | — | — |
| 2026-03-04 | $3.99 | $24.41 | 1,655,500 | — | — |
| 2026-03-03 | $4.05 | $24.78 | 2,008,900 | — | — |
| 2026-03-02 | $4.13 | $25.27 | 4,260,200 | — | — |
| 2026-02-27 | $4.03 | $24.66 | 3,687,800 | — | — |
| 2026-02-26 | $3.90 | $23.86 | 5,146,900 | — | — |
| 2026-02-25 | $4.07 | $24.90 | 3,437,900 | — | — |
| 2026-02-24 | $3.95 | $24.17 | 2,771,300 | — | — |
| 2026-02-23 | $3.99 | $24.41 | 3,186,000 | — | — |
| 2026-02-20 | $4.05 | $24.78 | 2,305,900 | — | — |
| 2026-02-19 | $4.13 | $25.27 | 3,590,700 | — | — |
| 2026-02-18 | $4.21 | $25.76 | 3,539,400 | — | — |
| 2026-02-17 | $4.17 | $25.51 | 9,411,000 | — | — |
| 2026-02-13 | $4.47 | $27.35 | 2,915,000 | — | — |
| 2026-02-12 | $4.75 | $29.06 | 1,548,000 | — | — |
| 2026-02-11 | $4.78 | $29.25 | 2,110,400 | — | — |
| 2026-02-10 | $4.61 | $28.21 | 6,377,400 | — | — |
| 2026-02-09 | $4.89 | $29.92 | 2,777,400 | — | — |
| 2026-02-06 | $5.15 | $30.65 | 3,477,900 | — | — |
| 2026-02-05 | $4.97 | $29.58 | 1,952,400 | — | — |
| 2026-02-04 | $5.11 | $30.41 | 2,753,400 | — | — |
| 2026-02-03 | $5.00 | $29.76 | 6,069,700 | — | — |
| 2026-02-02 | $5.19 | $30.89 | 3,992,200 | — | — |
| 2026-01-30 | $5.42 | $32.26 | 6,647,300 | — | — |
| 2026-01-29 | $5.79 | $34.46 | 1,137,600 | — | — |
| 2026-01-28 | $5.74 | $34.16 | 666,900 | — | — |
| 2026-01-27 | $5.73 | $34.11 | 1,487,100 | — | — |
| 2026-01-26 | $5.85 | $34.82 | 1,681,900 | — | — |
| 2026-01-23 | $5.80 | $34.52 | 1,689,400 | — | — |
| 2026-01-22 | $5.67 | $33.75 | 877,700 | — | — |
| 2026-01-21 | $5.61 | $33.39 | 2,043,300 | — | — |
| 2026-01-20 | $5.68 | $33.81 | 1,132,800 | — | — |
| 2026-01-16 | $5.74 | $34.16 | 677,300 | — | — |
| 2026-01-15 | $5.70 | $33.93 | 1,062,400 | — | — |
| 2026-01-14 | $5.69 | $33.87 | 1,446,700 | — | — |
| 2026-01-13 | $5.61 | $33.39 | 1,699,000 | — | — |
| 2026-01-12 | $5.73 | $34.11 | 1,420,200 | — | — |
| 2026-01-09 | $5.90 | $34.28 | 2,112,900 | — | — |
| 2026-01-08 | $5.80 | $33.70 | 1,387,400 | — | — |
| 2026-01-07 | $5.85 | $33.99 | 1,494,200 | — | — |
| 2026-01-06 | $5.95 | $34.57 | 1,779,200 | — | — |
| 2026-01-05 | $6.00 | $34.86 | 1,452,300 | — | — |
| 2026-01-02 | $5.90 | $34.28 | 1,165,300 | — | — |