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
- 2013-10-02 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $4.30 | 200 |
| 2026-09-01 | — | — | — | $4.25 | 1 |
| 2026-08-27 | $4.72 | $6.06 | 6,300 | $4.52 | 734 |
| 2026-08-26 | $4.60 | $5.91 | 3,800 | — | — |
| 2026-08-25 | $4.70 | $6.04 | 7,300 | $4.63 | 800 |
| 2026-08-24 | $4.55 | $5.84 | 23,700 | $4.60 | 600 |
| 2026-08-21 | $4.70 | $6.04 | 8,700 | — | — |
| 2026-08-20 | $4.66 | $5.99 | 4,900 | $4.60 | 100 |
| 2026-08-19 | $4.80 | $6.16 | 12,000 | — | — |
| 2026-08-18 | $4.55 | $5.84 | 14,800 | $4.55 | 945 |
| 2026-08-17 | $4.52 | $5.81 | 2,700 | — | — |
| 2026-08-14 | $4.60 | $5.91 | 400 | — | — |
| 2026-08-13 | $4.60 | $5.91 | 500 | — | — |
| 2026-08-12 | $4.40 | $5.65 | 1,800 | $4.54 | 1 |
| 2026-08-11 | $4.60 | $5.91 | 5,500 | $4.61 | 275 |
| 2026-08-10 | $4.38 | $5.63 | 7,400 | — | — |
| 2026-08-07 | $4.79 | $6.15 | 5,400 | — | — |
| 2026-08-06 | $4.88 | $6.27 | 0 | — | — |
| 2026-08-05 | $4.88 | $6.27 | 4,300 | — | — |
| 2026-08-04 | $4.71 | $6.05 | 700 | — | — |
| 2026-08-03 | $4.80 | $6.16 | 3,400 | — | — |
| 2026-07-31 | $4.80 | $6.16 | 700 | $4.90 | 1 |
| 2026-07-30 | $4.95 | $6.36 | 9,900 | — | — |
| 2026-07-29 | $5.61 | $7.21 | 10,900 | $5.61 | 100 |
| 2026-07-28 | $5.60 | $7.19 | 3,600 | — | — |
| 2026-07-27 | $5.56 | $7.14 | 7,100 | $5.45 | 900 |
| 2026-07-24 | $5.32 | $6.83 | 5,700 | — | — |
| 2026-07-23 | $5.25 | $6.74 | 13,100 | $5.30 | 1 |
| 2026-07-22 | $5.25 | $6.74 | 7,700 | $5.26 | 157 |
| 2026-07-21 | $5.51 | $7.08 | 22,200 | — | — |
| 2026-07-20 | $5.45 | $7.00 | 2,400 | $5.56 | 2 |
| 2026-07-17 | $5.45 | $7.00 | 2,300 | — | — |
| 2026-07-16 | $5.54 | $7.12 | 1,700 | — | — |
| 2026-07-15 | $5.65 | $7.26 | 600 | — | — |
| 2026-07-14 | $5.41 | $6.95 | 3,400 | — | — |
| 2026-07-13 | $5.49 | $7.05 | 1,100 | — | — |
| 2026-07-10 | $5.48 | $7.04 | 0 | — | — |
| 2026-07-09 | $5.48 | $7.04 | 0 | — | — |
| 2026-07-08 | $5.48 | $7.04 | 3,200 | — | — |
| 2026-07-07 | $5.35 | $6.87 | 4,900 | — | — |
| 2026-07-06 | $5.64 | $7.24 | 0 | — | — |
| 2026-07-02 | $5.64 | $7.24 | 12,500 | — | — |
| 2026-07-01 | $5.21 | $6.69 | 600 | — | — |
| 2026-06-30 | $5.55 | $7.13 | 2,900 | — | — |
| 2026-06-29 | $5.31 | $6.82 | 4,800 | — | — |
| 2026-06-26 | $5.33 | $6.85 | 12,600 | — | — |
| 2026-06-25 | $5.10 | $6.55 | 10,700 | — | — |
| 2026-06-24 | $5.02 | $6.45 | 4,500 | — | — |
| 2026-06-23 | $5.11 | $6.56 | 1,200 | — | — |
| 2026-06-22 | $5.06 | $6.50 | 8,100 | — | — |
| 2026-06-18 | $5.06 | $6.50 | 8,500 | — | — |
| 2026-06-17 | $5.30 | $6.81 | 1,300 | — | — |
| 2026-06-16 | $5.27 | $6.77 | 0 | — | — |
| 2026-06-15 | $5.27 | $6.77 | 7,200 | — | — |
| 2026-06-12 | $5.22 | $6.66 | 300 | — | — |
| 2026-06-11 | $5.29 | $6.75 | 16,900 | — | — |
| 2026-06-10 | $5.42 | $6.91 | 6,400 | — | — |
| 2026-06-09 | $5.37 | $6.85 | 9,400 | — | — |
| 2026-06-08 | $5.27 | $6.72 | 3,200 | — | — |
| 2026-06-05 | $5.25 | $6.70 | 2,500 | — | — |
| 2026-06-04 | $5.15 | $6.57 | 6,400 | — | — |
| 2026-06-03 | $5.24 | $6.68 | 8,900 | — | — |
| 2026-06-02 | $5.57 | $7.11 | 4,000 | — | — |
| 2026-06-01 | $5.55 | $7.08 | 2,000 | — | — |
| 2026-05-29 | $5.51 | $7.03 | 5,400 | — | — |
| 2026-05-28 | $5.42 | $6.91 | 19,300 | — | — |
| 2026-05-27 | $5.62 | $7.17 | 21,100 | — | — |
| 2026-05-26 | $5.41 | $6.90 | 12,600 | — | — |
| 2026-05-22 | $5.45 | $6.95 | 10,100 | — | — |
| 2026-05-21 | $5.60 | $7.14 | 600 | — | — |
| 2026-05-20 | $5.53 | $7.05 | 1,400 | — | — |
| 2026-05-19 | $5.53 | $7.05 | 0 | — | — |
| 2026-05-18 | $5.53 | $7.05 | 9,900 | — | — |
| 2026-05-15 | $5.28 | $6.74 | 4,300 | — | — |
| 2026-05-14 | $5.30 | $6.76 | 7,400 | — | — |
| 2026-05-13 | $5.28 | $6.74 | 600 | — | — |
| 2026-05-12 | $5.60 | $7.14 | 0 | — | — |
| 2026-05-11 | $5.60 | $7.14 | 0 | — | — |
| 2026-05-08 | $5.60 | $7.14 | 9,400 | — | — |
| 2026-05-07 | $5.51 | $7.03 | 5,700 | — | — |
| 2026-05-06 | $5.54 | $7.07 | 9,000 | — | — |
| 2026-05-05 | $5.44 | $6.94 | 0 | — | — |
| 2026-05-04 | $5.44 | $6.94 | 900 | — | — |
| 2026-05-01 | $5.50 | $7.02 | 500 | — | — |
| 2026-04-30 | $5.55 | $7.08 | 8,400 | — | — |
| 2026-04-29 | $5.40 | $6.89 | 9,500 | — | — |
| 2026-04-28 | $5.68 | $7.25 | 9,600 | — | — |
| 2026-04-27 | $5.60 | $7.14 | 32,100 | — | — |
| 2026-04-24 | $5.20 | $6.63 | 4,600 | — | — |
| 2026-04-23 | $5.40 | $6.89 | 800 | — | — |
| 2026-04-22 | $5.43 | $6.93 | 700 | — | — |
| 2026-04-21 | $5.59 | $7.13 | 2,900 | — | — |
| 2026-04-20 | $5.53 | $7.05 | 6,800 | — | — |
| 2026-04-17 | $5.35 | $6.83 | 1,700 | — | — |
| 2026-04-16 | $5.35 | $6.83 | 6,000 | — | — |
| 2026-04-15 | $5.25 | $6.70 | 5,400 | — | — |
| 2026-04-14 | $5.26 | $6.71 | 22,600 | — | — |
| 2026-04-13 | $5.14 | $6.56 | 21,100 | — | — |
| 2026-04-10 | $5.11 | $6.52 | 14,200 | — | — |
| 2026-04-09 | $5.10 | $6.51 | 21,800 | — | — |
| 2026-04-08 | $4.85 | $6.19 | 0 | — | — |
| 2026-04-07 | $4.85 | $6.19 | 0 | — | — |
| 2026-04-06 | $4.85 | $6.19 | 15,400 | — | — |
| 2026-04-02 | $5.00 | $6.38 | 1,900 | — | — |
| 2026-04-01 | $5.04 | $6.43 | 0 | — | — |
| 2026-03-31 | $5.04 | $6.43 | 8,100 | — | — |
| 2026-03-30 | $4.95 | $6.31 | 4,300 | — | — |
| 2026-03-27 | $4.82 | $6.15 | 7,200 | — | — |
| 2026-03-26 | $5.06 | $6.46 | 3,400 | — | — |
| 2026-03-25 | $4.90 | $6.25 | 3,100 | — | — |
| 2026-03-24 | $4.91 | $6.26 | 4,400 | — | — |
| 2026-03-23 | $5.01 | $6.39 | 6,600 | — | — |
| 2026-03-20 | $4.88 | $6.23 | 800 | — | — |
| 2026-03-19 | $4.88 | $6.23 | 2,300 | — | — |
| 2026-03-18 | $4.95 | $6.31 | 1,900 | — | — |
| 2026-03-17 | $5.06 | $6.46 | 2,800 | — | — |
| 2026-03-16 | $5.08 | $6.48 | 2,000 | — | — |
| 2026-03-13 | $5.05 | $6.44 | 1,100 | — | — |
| 2026-03-12 | $5.04 | $6.39 | 1,500 | — | — |
| 2026-03-11 | $5.46 | $6.92 | 700 | — | — |
| 2026-03-10 | $5.21 | $6.60 | 0 | — | — |
| 2026-03-09 | $5.21 | $6.60 | 1,000 | — | — |
| 2026-03-06 | $5.40 | $6.84 | 2,100 | — | — |
| 2026-03-05 | $5.66 | $7.17 | 2,600 | — | — |
| 2026-03-04 | $5.58 | $7.07 | 19,200 | — | — |
| 2026-03-03 | $5.70 | $7.22 | 5,000 | — | — |
| 2026-03-02 | $5.54 | $7.02 | 5,600 | — | — |
| 2026-02-27 | $6.05 | $7.66 | 1,300 | — | — |
| 2026-02-26 | $6.08 | $7.70 | 17,300 | — | — |
| 2026-02-25 | $6.00 | $7.60 | 3,700 | — | — |
| 2026-02-24 | $5.80 | $7.35 | 10,100 | — | — |
| 2026-02-23 | $6.00 | $7.60 | 2,500 | — | — |
| 2026-02-20 | $5.94 | $7.53 | 3,100 | — | — |
| 2026-02-19 | $5.72 | $7.25 | 3,200 | — | — |
| 2026-02-18 | $6.12 | $7.75 | 10,900 | — | — |
| 2026-02-17 | $6.22 | $7.88 | 22,800 | — | — |
| 2026-02-13 | $6.46 | $8.18 | 600 | — | — |
| 2026-02-12 | $6.30 | $7.98 | 8,200 | — | — |
| 2026-02-11 | $6.35 | $8.04 | 2,200 | — | — |
| 2026-02-10 | $6.74 | $8.54 | 4,200 | — | — |
| 2026-02-09 | $6.65 | $8.42 | 1,200 | — | — |
| 2026-02-06 | $6.63 | $8.40 | 8,200 | — | — |
| 2026-02-05 | $6.48 | $8.21 | 39,700 | — | — |
| 2026-02-04 | $6.59 | $8.35 | 700 | — | — |
| 2026-02-03 | $6.32 | $8.01 | 12,500 | — | — |
| 2026-02-02 | $6.24 | $7.91 | 15,000 | — | — |
| 2026-01-30 | $6.53 | $8.27 | 10,000 | — | — |
| 2026-01-29 | $6.58 | $8.34 | 17,000 | — | — |
| 2026-01-28 | $6.56 | $8.31 | 22,400 | — | — |
| 2026-01-27 | $6.48 | $8.21 | 15,600 | — | — |
| 2026-01-26 | $6.47 | $8.20 | 14,800 | — | — |
| 2026-01-23 | $6.61 | $8.37 | 39,900 | — | — |
| 2026-01-22 | $6.27 | $7.94 | 21,400 | — | — |
| 2026-01-21 | $6.29 | $7.97 | 39,500 | — | — |
| 2026-01-20 | $6.17 | $7.82 | 10,800 | — | — |
| 2026-01-16 | $6.50 | $8.23 | 9,200 | — | — |
| 2026-01-15 | $6.01 | $7.61 | 21,400 | — | — |
| 2026-01-14 | $5.97 | $7.56 | 37,800 | — | — |
| 2026-01-13 | $6.12 | $7.75 | 5,800 | — | — |
| 2026-01-12 | $6.48 | $8.21 | 700 | — | — |
| 2026-01-09 | $6.30 | $7.98 | 33,100 | — | — |
| 2026-01-08 | $6.20 | $7.85 | 0 | — | — |
| 2026-01-07 | $6.20 | $7.85 | 11,700 | — | — |
| 2026-01-06 | $6.41 | $8.12 | 1,400 | — | — |
| 2026-01-05 | $6.36 | $8.06 | 600 | — | — |
| 2026-01-02 | $6.25 | $7.92 | 5,600 | — | — |