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
- 2010-06-21 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 | — | — | — | $4.81 | 392 |
| 2026-09-03 | — | — | — | $4.70 | 815 |
| 2026-09-02 | — | — | — | $4.93 | 568 |
| 2026-09-01 | — | — | — | $4.78 | 125 |
| 2026-08-31 | — | — | — | $4.64 | 1,575 |
| 2026-08-28 | — | — | — | $4.80 | 1,575 |
| 2026-08-27 | $4.60 | $4.60 | 81,200 | $4.87 | 1,304 |
| 2026-08-26 | $4.94 | $4.94 | 234,800 | $4.40 | 12,336 |
| 2026-08-25 | $4.45 | $4.45 | 112,000 | $4.44 | 4,262 |
| 2026-08-24 | $4.40 | $4.40 | 101,500 | $4.48 | 2,225 |
| 2026-08-21 | $4.43 | $4.43 | 156,200 | $4.73 | 2,953 |
| 2026-08-20 | $4.76 | $4.76 | 391,900 | $4.99 | 12,636 |
| 2026-08-19 | $5.75 | $5.75 | 119,800 | — | — |
| 2026-08-18 | $5.71 | $5.71 | 49,100 | $5.80 | 277 |
| 2026-08-17 | $5.65 | $5.65 | 123,200 | $5.92 | 2,331 |
| 2026-08-14 | $5.35 | $5.35 | 46,000 | $5.69 | 272 |
| 2026-08-13 | $5.43 | $5.43 | 35,100 | $5.40 | 258 |
| 2026-08-12 | $5.30 | $5.30 | 25,900 | $5.44 | 20 |
| 2026-08-11 | $5.52 | $5.52 | 34,100 | $5.36 | 445 |
| 2026-08-10 | $5.24 | $5.24 | 37,000 | $5.64 | 910 |
| 2026-08-07 | $5.27 | $5.27 | 54,700 | $5.31 | 560 |
| 2026-08-06 | $5.05 | $5.05 | 21,900 | $5.10 | 150 |
| 2026-08-05 | $5.17 | $5.17 | 31,400 | $5.60 | 1,062 |
| 2026-08-04 | $5.36 | $5.36 | 36,200 | $5.10 | 458 |
| 2026-08-03 | $5.23 | $5.23 | 39,100 | $4.99 | 78 |
| 2026-07-31 | $5.11 | $5.11 | 58,600 | $5.15 | 2,778 |
| 2026-07-30 | $5.25 | $5.25 | 76,300 | $5.04 | 580 |
| 2026-07-29 | $5.36 | $5.36 | 132,800 | $4.97 | 4,344 |
| 2026-07-28 | $4.97 | $4.97 | 83,900 | $5.02 | 1,576 |
| 2026-07-27 | $5.35 | $5.35 | 89,200 | $5.27 | 369 |
| 2026-07-24 | $5.25 | $5.25 | 51,400 | $5.30 | 604 |
| 2026-07-23 | $5.66 | $5.66 | 94,600 | $5.46 | 272 |
| 2026-07-22 | $5.68 | $5.68 | 69,600 | $5.84 | 4,221 |
| 2026-07-21 | $6.03 | $6.03 | 49,800 | $5.99 | 1,549 |
| 2026-07-20 | $5.82 | $5.82 | 83,300 | $6.38 | 4,317 |
| 2026-07-17 | $6.60 | $6.60 | 39,300 | — | — |
| 2026-07-16 | $6.72 | $6.72 | 56,500 | — | — |
| 2026-07-15 | $6.87 | $6.87 | 21,000 | — | — |
| 2026-07-14 | $6.74 | $6.74 | 85,000 | — | — |
| 2026-07-13 | $6.81 | $6.81 | 37,900 | — | — |
| 2026-07-10 | $7.01 | $7.01 | 50,600 | — | — |
| 2026-07-09 | $7.02 | $7.02 | 66,600 | — | — |
| 2026-07-08 | $7.31 | $7.31 | 29,300 | — | — |
| 2026-07-07 | $7.30 | $7.30 | 60,100 | — | — |
| 2026-07-06 | $7.21 | $7.21 | 65,500 | — | — |
| 2026-07-02 | $7.50 | $7.50 | 68,100 | — | — |
| 2026-07-01 | $7.75 | $7.75 | 46,900 | — | — |
| 2026-06-30 | $8.13 | $8.13 | 192,300 | — | — |
| 2026-06-29 | $7.67 | $7.67 | 75,000 | — | — |
| 2026-06-26 | $8.19 | $8.19 | 67,800 | — | — |
| 2026-06-25 | $7.47 | $7.47 | 120,600 | — | — |
| 2026-06-24 | $7.95 | $7.95 | 126,600 | — | — |
| 2026-06-23 | $7.64 | $7.64 | 123,300 | — | — |
| 2026-06-22 | $6.81 | $6.81 | 129,500 | — | — |
| 2026-06-18 | $7.35 | $7.35 | 258,400 | — | — |
| 2026-06-17 | $6.88 | $6.88 | 223,900 | — | — |
| 2026-06-16 | $6.27 | $6.27 | 194,700 | — | — |
| 2026-06-15 | $5.94 | $5.94 | 185,900 | — | — |
| 2026-06-12 | $5.80 | $5.80 | 175,000 | — | — |
| 2026-06-11 | $5.65 | $5.65 | 508,900 | — | — |
| 2026-06-10 | $5.21 | $5.21 | 149,900 | — | — |
| 2026-06-09 | $4.94 | $4.94 | 297,400 | — | — |
| 2026-06-08 | $5.37 | $5.37 | 303,400 | — | — |
| 2026-06-05 | $5.46 | $5.46 | 764,900 | — | — |
| 2026-06-04 | $7.09 | $7.09 | 145,300 | — | — |
| 2026-06-03 | $6.86 | $6.86 | 150,200 | — | — |
| 2026-06-02 | $6.83 | $6.83 | 236,400 | — | — |
| 2026-06-01 | $6.69 | $6.69 | 363,800 | — | — |
| 2026-05-29 | $7.22 | $7.22 | 246,600 | — | — |
| 2026-05-28 | $7.86 | $7.86 | 179,000 | — | — |
| 2026-05-27 | $7.97 | $7.97 | 629,900 | — | — |
| 2026-05-26 | $9.70 | $9.70 | 238,900 | — | — |
| 2026-05-22 | $10.46 | $10.46 | 114,700 | — | — |
| 2026-05-21 | $10.87 | $10.87 | 212,900 | — | — |
| 2026-05-20 | $10.93 | $10.93 | 398,400 | — | — |
| 2026-05-19 | $11.95 | $11.95 | 1,072,300 | — | — |
| 2026-05-18 | $9.00 | $9.00 | 706,200 | — | — |
| 2026-05-15 | $13.05 | $13.05 | 168,900 | — | — |
| 2026-05-14 | $14.61 | $14.61 | 132,200 | — | — |
| 2026-05-13 | $15.24 | $15.24 | 271,900 | — | — |
| 2026-05-12 | $13.27 | $13.27 | 454,800 | — | — |
| 2026-05-11 | $15.28 | $15.28 | 273,100 | — | — |
| 2026-05-08 | $16.30 | $16.30 | 291,700 | — | — |
| 2026-05-07 | $17.43 | $17.43 | 483,400 | — | — |
| 2026-05-06 | $14.99 | $14.99 | 375,400 | — | — |
| 2026-05-05 | $15.46 | $15.46 | 299,800 | — | — |
| 2026-05-04 | $16.11 | $16.11 | 568,300 | — | — |
| 2026-05-01 | $17.59 | $17.59 | 722,400 | — | — |
| 2026-04-30 | $18.28 | $18.28 | 936,200 | — | — |
| 2026-04-29 | $15.90 | $15.90 | 2,246,200 | — | — |
| 2026-04-28 | $14.26 | $14.26 | 4,048,000 | — | — |
| 2026-04-27 | $11.17 | $11.17 | 9,083,400 | — | — |
| 2026-04-24 | $7.26 | $7.26 | 77,900 | — | — |
| 2026-04-23 | $6.78 | $6.78 | 171,600 | — | — |
| 2026-04-22 | $7.03 | $7.03 | 210,700 | — | — |
| 2026-04-21 | $7.65 | $7.65 | 299,100 | — | — |
| 2026-04-20 | $6.75 | $6.75 | 425,100 | — | — |
| 2026-04-17 | $5.93 | $5.93 | 259,600 | — | — |
| 2026-04-16 | $5.14 | $5.14 | 207,900 | — | — |
| 2026-04-15 | $5.36 | $5.36 | 130,400 | — | — |
| 2026-04-14 | $5.22 | $5.22 | 420,200 | — | — |
| 2026-04-13 | $5.90 | $5.90 | 299,500 | — | — |
| 2026-04-10 | $5.52 | $5.52 | 217,400 | — | — |
| 2026-04-09 | $5.92 | $5.92 | 172,900 | — | — |
| 2026-04-08 | $5.96 | $5.96 | 173,700 | — | — |
| 2026-04-07 | $6.05 | $6.05 | 162,900 | — | — |
| 2026-04-06 | $5.82 | $5.82 | 182,900 | — | — |
| 2026-04-02 | $6.14 | $6.14 | 418,100 | — | — |
| 2026-04-01 | $5.55 | $5.55 | 523,300 | — | — |
| 2026-03-31 | $5.23 | $5.23 | 224,800 | — | — |
| 2026-03-30 | $5.33 | $5.33 | 252,200 | — | — |
| 2026-03-27 | $5.82 | $5.82 | 224,700 | — | — |
| 2026-03-26 | $5.86 | $5.86 | 801,900 | — | — |
| 2026-03-25 | $6.57 | $6.57 | 525,700 | — | — |
| 2026-03-24 | $7.02 | $7.02 | 507,800 | — | — |
| 2026-03-23 | $7.78 | $7.78 | 1,059,400 | — | — |
| 2026-03-20 | $7.35 | $7.35 | 2,473,000 | — | — |
| 2026-03-19 | $7.23 | $7.23 | 569,400 | — | — |
| 2026-03-18 | $7.69 | $7.69 | 1,618,500 | — | — |
| 2026-03-17 | $7.00 | $7.00 | 9,244,500 | — | — |
| 2026-03-16 | $5.12 | $5.12 | 806,700 | — | — |
| 2026-03-13 | $5.96 | $5.96 | 620,300 | — | — |
| 2026-03-12 | $6.38 | $6.38 | 632,300 | — | — |
| 2026-03-11 | $6.62 | $6.62 | 1,185,500 | — | — |
| 2026-03-10 | $6.90 | $6.90 | 1,865,100 | — | — |
| 2026-03-09 | $7.14 | $7.14 | 6,173,900 | — | — |
| 2026-03-06 | $6.52 | $6.52 | 32,193,700 | — | — |
| 2026-03-05 | $3.61 | $3.61 | 1,706,500 | — | — |
| 2026-03-04 | $4.27 | $4.27 | 5,366,300 | — | — |
| 2026-03-03 | $4.35 | $4.35 | 29,947,400 | — | — |
| 2026-03-02 | $2.28 | $2.28 | 5,135,700 | — | — |
| 2026-02-27 | $2.20 | $2.20 | 43,239,500 | — | — |
| 2026-02-26 | $1.55 | $1.55 | 8,053,900 | — | — |
| 2026-02-25 | $1.36 | $1.36 | 4,160,500 | — | — |
| 2026-02-24 | $1.51 | $1.51 | 97,982,800 | — | — |
| 2026-02-23 | $0.90 | $0.90 | 360,100 | — | — |
| 2026-02-20 | $0.80 | $0.80 | 5,020,800 | — | — |
| 2026-02-19 | $0.90 | $0.90 | 522,800 | — | — |
| 2026-02-18 | $0.99 | $0.99 | 100,900 | — | — |
| 2026-02-17 | $1.03 | $1.03 | 584,500 | — | — |
| 2026-02-13 | $1.02 | $1.02 | 77,500 | — | — |
| 2026-02-12 | $1.00 | $1.00 | 181,900 | — | — |
| 2026-02-11 | $1.07 | $1.07 | 78,400 | — | — |
| 2026-02-10 | $1.05 | $1.05 | 66,200 | — | — |
| 2026-02-09 | $1.12 | $1.12 | 59,700 | — | — |
| 2026-02-06 | $1.12 | $1.12 | 53,100 | — | — |
| 2026-02-05 | $1.12 | $1.12 | 42,000 | — | — |
| 2026-02-04 | $1.09 | $1.09 | 189,300 | — | — |
| 2026-02-03 | $1.14 | $1.14 | 60,200 | — | — |
| 2026-02-02 | $1.23 | $1.23 | 618,700 | — | — |
| 2026-01-30 | $1.17 | $1.17 | 272,700 | — | — |
| 2026-01-29 | $1.23 | $1.23 | 208,000 | — | — |
| 2026-01-28 | $1.34 | $1.34 | 108,300 | — | — |
| 2026-01-27 | $1.38 | $1.38 | 105,800 | — | — |
| 2026-01-26 | $1.44 | $1.44 | 9,500 | — | — |
| 2026-01-23 | $1.45 | $1.45 | 8,000 | — | — |
| 2026-01-22 | $1.48 | $1.48 | 41,300 | — | — |
| 2026-01-21 | $1.44 | $1.44 | 73,700 | — | — |
| 2026-01-20 | $1.46 | $1.46 | 20,100 | — | — |
| 2026-01-16 | $1.46 | $1.46 | 11,400 | — | — |
| 2026-01-15 | $1.42 | $1.42 | 45,500 | — | — |
| 2026-01-14 | $1.45 | $1.45 | 23,200 | — | — |
| 2026-01-13 | $1.48 | $1.48 | 34,700 | — | — |
| 2026-01-12 | $1.48 | $1.48 | 10,800 | — | — |
| 2026-01-09 | $1.50 | $1.50 | 12,000 | — | — |
| 2026-01-08 | $1.51 | $1.51 | 21,400 | — | — |
| 2026-01-07 | $1.54 | $1.54 | 42,100 | — | — |
| 2026-01-06 | $1.49 | $1.49 | 27,300 | — | — |
| 2026-01-05 | $1.48 | $1.48 | 19,200 | — | — |
| 2026-01-02 | $1.50 | $1.50 | 33,100 | — | — |