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 2026-09-04
- 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 | — | — | — | $4.42 | 116,584 |
| 2026-09-03 | — | — | — | $4.44 | 239,278 |
| 2026-09-02 | — | — | — | $4.42 | 277,056 |
| 2026-09-01 | — | — | — | $4.49 | 245,382 |
| 2026-08-31 | — | — | — | $4.59 | 211,322 |
| 2026-08-28 | — | — | — | $4.68 | 78,308 |
| 2026-08-27 | $4.64 | $6.01 | 1,305,900 | $4.72 | 87,950 |
| 2026-08-26 | $4.72 | $6.11 | 1,365,700 | $4.76 | 108,225 |
| 2026-08-25 | $4.77 | $6.18 | 1,640,700 | $4.76 | 116,078 |
| 2026-08-24 | $4.73 | $6.12 | 4,694,500 | $4.84 | 507,688 |
| 2026-08-21 | $4.82 | $6.24 | 1,379,600 | $4.79 | 95,850 |
| 2026-08-20 | $4.79 | $6.20 | 1,140,500 | $4.85 | 91,809 |
| 2026-08-19 | $4.85 | $6.28 | 1,238,400 | $4.70 | 60,287 |
| 2026-08-18 | $4.70 | $6.09 | 1,880,200 | $4.71 | 118,756 |
| 2026-08-17 | $4.66 | $6.03 | 1,464,800 | $4.69 | 92,856 |
| 2026-08-14 | $4.75 | $6.15 | 1,185,300 | $4.78 | 88,278 |
| 2026-08-13 | $4.83 | $6.25 | 1,841,800 | $4.75 | 112,079 |
| 2026-08-12 | $4.72 | $6.11 | 1,581,300 | $4.65 | 106,163 |
| 2026-08-11 | $4.63 | $5.99 | 1,947,700 | $4.62 | 134,054 |
| 2026-08-10 | $4.64 | $6.01 | 2,434,300 | $4.86 | 223,870 |
| 2026-08-07 | $4.84 | $6.27 | 1,394,200 | $4.87 | 102,065 |
| 2026-08-06 | $4.88 | $6.32 | 1,345,300 | $4.92 | 88,942 |
| 2026-08-05 | $4.89 | $6.33 | 2,227,300 | $4.83 | 160,401 |
| 2026-08-04 | $4.94 | $6.40 | 2,884,000 | $4.86 | 209,652 |
| 2026-08-03 | $4.93 | $6.38 | 2,104,300 | $5.08 | 169,047 |
| 2026-07-31 | $5.06 | $6.55 | 2,729,000 | $5.09 | 192,927 |
| 2026-07-30 | $5.00 | $6.47 | 6,683,200 | $5.29 | 503,895 |
| 2026-07-29 | $5.80 | $7.51 | 1,717,500 | $5.67 | 217,858 |
| 2026-07-28 | $5.66 | $7.33 | 1,322,800 | $5.66 | 56,881 |
| 2026-07-27 | $5.62 | $7.28 | 860,500 | $5.74 | 74,921 |
| 2026-07-24 | $5.66 | $7.33 | 1,437,700 | $5.48 | 114,157 |
| 2026-07-23 | $5.46 | $7.07 | 1,831,600 | $5.41 | 163,298 |
| 2026-07-22 | $5.43 | $7.03 | 1,381,200 | $5.53 | 148,087 |
| 2026-07-21 | $5.53 | $7.16 | 1,029,100 | $5.57 | 110,420 |
| 2026-07-20 | $5.60 | $7.25 | 1,310,600 | $5.75 | 76,532 |
| 2026-07-17 | $5.77 | $7.47 | 1,659,200 | — | — |
| 2026-07-16 | $5.75 | $7.44 | 1,718,500 | — | — |
| 2026-07-15 | $5.61 | $7.26 | 1,248,400 | — | — |
| 2026-07-14 | $5.54 | $7.17 | 992,900 | — | — |
| 2026-07-13 | $5.54 | $7.17 | 1,511,400 | — | — |
| 2026-07-10 | $5.43 | $7.03 | 1,014,400 | — | — |
| 2026-07-09 | $5.39 | $6.98 | 1,089,200 | — | — |
| 2026-07-08 | $5.41 | $7.00 | 1,806,300 | — | — |
| 2026-07-07 | $5.51 | $7.13 | 1,705,600 | — | — |
| 2026-07-06 | $5.68 | $7.35 | 1,536,900 | — | — |
| 2026-07-02 | $5.69 | $7.37 | 4,332,700 | — | — |
| 2026-07-01 | $5.51 | $7.13 | 1,954,500 | — | — |
| 2026-06-30 | $5.41 | $7.00 | 1,623,100 | — | — |
| 2026-06-29 | $5.32 | $6.89 | 1,602,700 | — | — |
| 2026-06-26 | $5.37 | $6.95 | 5,212,000 | — | — |
| 2026-06-25 | $5.14 | $6.65 | 2,171,300 | — | — |
| 2026-06-24 | $5.16 | $6.68 | 1,673,400 | — | — |
| 2026-06-23 | $5.16 | $6.68 | 1,585,800 | — | — |
| 2026-06-22 | $5.15 | $6.67 | 1,312,200 | — | — |
| 2026-06-18 | $5.24 | $6.78 | 2,724,600 | — | — |
| 2026-06-17 | $5.14 | $6.65 | 1,903,900 | — | — |
| 2026-06-16 | $5.36 | $6.94 | 6,957,800 | — | — |
| 2026-06-15 | $5.30 | $6.86 | 1,136,200 | — | — |
| 2026-06-12 | $5.44 | $7.00 | 1,885,700 | — | — |
| 2026-06-11 | $5.40 | $6.95 | 5,242,800 | — | — |
| 2026-06-10 | $5.59 | $7.19 | 4,339,400 | — | — |
| 2026-06-09 | $5.70 | $7.33 | 7,203,100 | — | — |
| 2026-06-08 | $5.35 | $6.88 | 2,830,900 | — | — |
| 2026-06-05 | $5.27 | $6.78 | 3,896,400 | — | — |
| 2026-06-04 | $5.26 | $6.77 | 2,516,300 | — | — |
| 2026-06-03 | $5.38 | $6.92 | 1,702,100 | — | — |
| 2026-06-02 | $5.70 | $7.33 | 2,262,900 | — | — |
| 2026-06-01 | $5.73 | $7.37 | 1,684,300 | — | — |
| 2026-05-29 | $5.73 | $7.37 | 1,802,600 | — | — |
| 2026-05-28 | $5.73 | $7.37 | 1,015,000 | — | — |
| 2026-05-27 | $5.77 | $7.42 | 1,159,000 | — | — |
| 2026-05-26 | $5.58 | $7.18 | 1,405,700 | — | — |
| 2026-05-22 | $5.58 | $7.18 | 1,197,200 | — | — |
| 2026-05-21 | $5.64 | $7.26 | 1,810,500 | — | — |
| 2026-05-20 | $5.58 | $7.18 | 1,539,400 | — | — |
| 2026-05-19 | $5.44 | $7.00 | 1,537,200 | — | — |
| 2026-05-18 | $5.53 | $7.11 | 1,228,000 | — | — |
| 2026-05-15 | $5.38 | $6.92 | 893,000 | — | — |
| 2026-05-14 | $5.45 | $7.01 | 1,022,100 | — | — |
| 2026-05-13 | $5.42 | $6.97 | 1,159,200 | — | — |
| 2026-05-12 | $5.56 | $7.15 | 2,071,900 | — | — |
| 2026-05-11 | $5.47 | $7.04 | 1,827,200 | — | — |
| 2026-05-08 | $5.71 | $7.35 | 914,700 | — | — |
| 2026-05-07 | $5.61 | $7.22 | 3,665,800 | — | — |
| 2026-05-06 | $5.67 | $7.29 | 1,176,500 | — | — |
| 2026-05-05 | $5.53 | $7.11 | 1,289,500 | — | — |
| 2026-05-04 | $5.41 | $6.96 | 1,503,900 | — | — |
| 2026-05-01 | $5.62 | $7.23 | 2,056,900 | — | — |
| 2026-04-30 | $5.57 | $7.17 | 2,502,600 | — | — |
| 2026-04-29 | $5.62 | $7.23 | 877,600 | — | — |
| 2026-04-28 | $5.73 | $7.37 | 1,229,600 | — | — |
| 2026-04-27 | $5.69 | $7.32 | 2,177,700 | — | — |
| 2026-04-24 | $5.56 | $7.15 | 1,709,700 | — | — |
| 2026-04-23 | $5.48 | $7.05 | 732,300 | — | — |
| 2026-04-22 | $5.49 | $7.06 | 700,100 | — | — |
| 2026-04-21 | $5.59 | $7.19 | 1,560,500 | — | — |
| 2026-04-20 | $5.58 | $7.18 | 765,700 | — | — |
| 2026-04-17 | $5.50 | $7.08 | 1,084,900 | — | — |
| 2026-04-16 | $5.46 | $7.02 | 1,922,400 | — | — |
| 2026-04-15 | $5.46 | $7.02 | 1,436,900 | — | — |
| 2026-04-14 | $5.34 | $6.87 | 1,112,400 | — | — |
| 2026-04-13 | $5.28 | $6.79 | 1,171,400 | — | — |
| 2026-04-10 | $5.20 | $6.69 | 1,051,100 | — | — |
| 2026-04-09 | $5.17 | $6.65 | 1,407,100 | — | — |
| 2026-04-08 | $5.18 | $6.66 | 2,321,400 | — | — |
| 2026-04-07 | $5.11 | $6.57 | 1,761,900 | — | — |
| 2026-04-06 | $5.05 | $6.50 | 1,731,300 | — | — |
| 2026-04-02 | $5.16 | $6.64 | 2,007,000 | — | — |
| 2026-04-01 | $4.99 | $6.42 | 1,179,300 | — | — |
| 2026-03-31 | $5.20 | $6.69 | 2,320,000 | — | — |
| 2026-03-30 | $5.10 | $6.56 | 2,370,600 | — | — |
| 2026-03-27 | $4.96 | $6.38 | 2,164,100 | — | — |
| 2026-03-26 | $4.96 | $6.38 | 1,257,800 | — | — |
| 2026-03-25 | $5.01 | $6.44 | 1,620,700 | — | — |
| 2026-03-24 | $5.08 | $6.53 | 1,186,400 | — | — |
| 2026-03-23 | $5.17 | $6.65 | 1,172,300 | — | — |
| 2026-03-20 | $5.08 | $6.53 | 2,227,500 | — | — |
| 2026-03-19 | $5.16 | $6.64 | 1,306,100 | — | — |
| 2026-03-18 | $5.12 | $6.59 | 1,226,500 | — | — |
| 2026-03-17 | $5.19 | $6.68 | 1,417,700 | — | — |
| 2026-03-16 | $5.16 | $6.64 | 1,224,200 | — | — |
| 2026-03-13 | $5.18 | $6.66 | 2,400,200 | — | — |
| 2026-03-12 | $5.27 | $6.73 | 1,351,100 | — | — |
| 2026-03-11 | $5.32 | $6.80 | 1,275,600 | — | — |
| 2026-03-10 | $5.37 | $6.86 | 1,594,200 | — | — |
| 2026-03-09 | $5.34 | $6.82 | 1,776,300 | — | — |
| 2026-03-06 | $5.53 | $7.07 | 1,718,200 | — | — |
| 2026-03-05 | $5.70 | $7.28 | 1,197,000 | — | — |
| 2026-03-04 | $5.77 | $7.37 | 1,331,100 | — | — |
| 2026-03-03 | $5.73 | $7.32 | 1,502,800 | — | — |
| 2026-03-02 | $5.74 | $7.33 | 2,831,300 | — | — |
| 2026-02-27 | $5.88 | $7.51 | 2,365,100 | — | — |
| 2026-02-26 | $6.05 | $7.73 | 2,353,000 | — | — |
| 2026-02-25 | $6.08 | $7.77 | 1,126,400 | — | — |
| 2026-02-24 | $5.94 | $7.59 | 1,327,600 | — | — |
| 2026-02-23 | $6.03 | $7.71 | 2,721,900 | — | — |
| 2026-02-20 | $5.93 | $7.58 | 2,525,000 | — | — |
| 2026-02-19 | $6.06 | $7.74 | 2,325,100 | — | — |
| 2026-02-18 | $6.22 | $7.95 | 3,718,400 | — | — |
| 2026-02-17 | $6.39 | $8.17 | 2,272,800 | — | — |
| 2026-02-13 | $6.27 | $8.01 | 2,201,500 | — | — |
| 2026-02-12 | $6.34 | $8.10 | 2,169,100 | — | — |
| 2026-02-11 | $6.38 | $8.15 | 1,884,900 | — | — |
| 2026-02-10 | $6.80 | $8.69 | 1,094,000 | — | — |
| 2026-02-09 | $6.68 | $8.54 | 1,168,800 | — | — |
| 2026-02-06 | $6.75 | $8.63 | 1,001,400 | — | — |
| 2026-02-05 | $6.63 | $8.47 | 1,121,800 | — | — |
| 2026-02-04 | $6.59 | $8.42 | 1,257,600 | — | — |
| 2026-02-03 | $6.56 | $8.38 | 1,006,500 | — | — |
| 2026-02-02 | $6.53 | $8.34 | 759,700 | — | — |
| 2026-01-30 | $6.63 | $8.47 | 1,432,700 | — | — |
| 2026-01-29 | $6.73 | $8.60 | 1,191,500 | — | — |
| 2026-01-28 | $6.52 | $8.33 | 1,255,700 | — | — |
| 2026-01-27 | $6.66 | $8.51 | 1,182,800 | — | — |
| 2026-01-26 | $6.64 | $8.48 | 1,435,200 | — | — |
| 2026-01-23 | $6.70 | $8.56 | 1,531,100 | — | — |
| 2026-01-22 | $6.69 | $8.55 | 1,827,900 | — | — |
| 2026-01-21 | $6.59 | $8.42 | 2,270,900 | — | — |
| 2026-01-20 | $6.37 | $8.14 | 1,152,500 | — | — |
| 2026-01-16 | $6.58 | $8.41 | 2,393,700 | — | — |
| 2026-01-15 | $6.40 | $8.18 | 3,461,000 | — | — |
| 2026-01-14 | $6.16 | $7.87 | 1,071,500 | — | — |
| 2026-01-13 | $6.22 | $7.95 | 1,346,700 | — | — |
| 2026-01-12 | $6.41 | $8.19 | 2,791,300 | — | — |
| 2026-01-09 | $6.39 | $8.17 | 1,290,400 | — | — |
| 2026-01-08 | $6.53 | $8.34 | 793,400 | — | — |
| 2026-01-07 | $6.38 | $8.15 | 942,900 | — | — |
| 2026-01-06 | $6.56 | $8.38 | 1,126,600 | — | — |
| 2026-01-05 | $6.41 | $8.19 | 901,600 | — | — |
| 2026-01-02 | $6.47 | $8.27 | 1,050,700 | — | — |