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
- 2009-10-07 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $4.23 | 718 |
| 2026-09-01 | — | — | — | $4.00 | 50 |
| 2026-08-31 | — | — | — | $3.97 | 120 |
| 2026-08-28 | — | — | — | $4.00 | 400 |
| 2026-08-27 | $4.14 | $4.14 | 28,000 | $4.11 | 125 |
| 2026-08-26 | $4.22 | $4.22 | 16,400 | $4.22 | 358 |
| 2026-08-25 | $4.22 | $4.22 | 51,100 | $4.32 | 100 |
| 2026-08-24 | $4.58 | $4.58 | 31,700 | $4.50 | 249 |
| 2026-08-21 | $4.52 | $4.52 | 40,600 | $4.48 | 225 |
| 2026-08-20 | $4.70 | $4.70 | 38,100 | $4.73 | 209 |
| 2026-08-19 | $4.66 | $4.66 | 157,300 | $4.71 | 880 |
| 2026-08-18 | $4.74 | $4.74 | 278,900 | $4.69 | 987 |
| 2026-08-17 | $5.63 | $5.63 | 3,800,900 | $5.85 | 13,680 |
| 2026-08-14 | $5.00 | $5.00 | 5,133,300 | $5.05 | 553 |
| 2026-08-13 | $4.92 | $4.92 | 146,900 | $4.18 | 542 |
| 2026-08-12 | $4.03 | $4.03 | 107,100 | $4.21 | 5,780 |
| 2026-08-11 | $3.80 | $3.80 | 52,400 | $3.68 | 9 |
| 2026-08-10 | $3.64 | $3.64 | 133,300 | $3.38 | 10,285 |
| 2026-08-07 | $3.32 | $3.32 | 70,400 | $3.25 | 635 |
| 2026-08-06 | $3.29 | $3.29 | 83,600 | $2.86 | 603 |
| 2026-08-05 | $3.15 | $3.15 | 52,300 | $2.88 | 78 |
| 2026-08-04 | $2.99 | $2.99 | 45,500 | $2.82 | 216 |
| 2026-08-03 | $2.87 | $2.87 | 124,100 | $2.66 | 638 |
| 2026-07-31 | $2.99 | $2.99 | 205,800 | $3.14 | 968 |
| 2026-07-30 | $3.04 | $3.04 | 335,000 | $2.86 | 971 |
| 2026-07-29 | $3.20 | $3.20 | 2,242,600 | $3.14 | 11,492 |
| 2026-07-28 | $2.83 | $2.83 | 463,300 | $2.42 | 1,991 |
| 2026-07-27 | $3.10 | $3.10 | 12,003,100 | $2.85 | 72,579 |
| 2026-07-24 | $2.75 | $2.75 | 3,900 | $2.84 | 106 |
| 2026-07-23 | $3.24 | $3.24 | 10,600 | $3.69 | 7 |
| 2026-07-22 | $3.65 | $3.65 | 500 | — | — |
| 2026-07-21 | $3.63 | $3.63 | 600 | $3.85 | 2 |
| 2026-07-20 | $3.65 | $3.65 | 500 | — | — |
| 2026-07-17 | $3.55 | $3.55 | 3,300 | — | — |
| 2026-07-16 | $3.60 | $3.60 | 2,100 | — | — |
| 2026-07-15 | $3.52 | $3.52 | 4,100 | — | — |
| 2026-07-14 | $3.25 | $3.25 | 200 | — | — |
| 2026-07-13 | $4.15 | $4.15 | 1,900 | — | — |
| 2026-07-10 | $4.00 | $4.00 | 6,100 | — | — |
| 2026-07-09 | $4.01 | $4.01 | 5,500 | — | — |
| 2026-07-08 | $3.66 | $3.66 | 1,700 | — | — |
| 2026-07-07 | $3.45 | $3.45 | 4,200 | — | — |
| 2026-07-06 | $3.95 | $3.95 | 1,000 | — | — |
| 2026-07-02 | $4.00 | $4.00 | 5,800 | — | — |
| 2026-07-01 | $4.25 | $4.25 | 13,300 | — | — |
| 2026-06-30 | $4.30 | $4.30 | 4,000 | — | — |
| 2026-06-29 | $4.20 | $4.20 | 2,500 | — | — |
| 2026-06-26 | $4.59 | $4.59 | 900 | — | — |
| 2026-06-25 | $4.23 | $4.23 | 2,500 | — | — |
| 2026-06-24 | $4.49 | $4.49 | 1,900 | — | — |
| 2026-06-23 | $4.20 | $4.20 | 6,900 | — | — |
| 2026-06-22 | $4.10 | $4.10 | 2,100 | — | — |
| 2026-06-18 | $4.05 | $4.05 | 3,900 | — | — |
| 2026-06-17 | $4.01 | $4.01 | 5,900 | — | — |
| 2026-06-16 | $4.33 | $4.33 | 2,300 | — | — |
| 2026-06-15 | $4.36 | $4.36 | 4,400 | — | — |
| 2026-06-12 | $4.43 | $4.43 | 5,900 | — | — |
| 2026-06-11 | $4.26 | $4.26 | 2,200 | — | — |
| 2026-06-10 | $4.15 | $4.15 | 7,400 | — | — |
| 2026-06-09 | $4.03 | $4.03 | 6,700 | — | — |
| 2026-06-08 | $3.75 | $3.75 | 20,900 | — | — |
| 2026-06-05 | $4.41 | $4.41 | 11,100 | — | — |
| 2026-06-04 | $4.51 | $4.51 | 33,400 | — | — |
| 2026-06-03 | $5.19 | $5.19 | 7,800 | — | — |
| 2026-06-02 | $5.15 | $5.15 | 29,600 | — | — |
| 2026-06-01 | $5.60 | $5.60 | 12,400 | — | — |
| 2026-05-29 | $5.69 | $5.69 | 6,400 | — | — |
| 2026-05-28 | $5.20 | $5.20 | 12,100 | — | — |
| 2026-05-27 | $5.70 | $5.70 | 10,800 | — | — |
| 2026-05-26 | $5.89 | $5.89 | 11,500 | — | — |
| 2026-05-22 | $6.11 | $6.11 | 2,900 | — | — |
| 2026-05-21 | $6.12 | $6.12 | 3,100 | — | — |
| 2026-05-20 | $6.31 | $6.31 | 4,400 | — | — |
| 2026-05-19 | $6.33 | $6.33 | 12,800 | — | — |
| 2026-05-18 | $6.40 | $6.40 | 3,300 | — | — |
| 2026-05-15 | $6.48 | $6.48 | 6,100 | — | — |
| 2026-05-14 | $6.43 | $6.43 | 3,400 | — | — |
| 2026-05-13 | $6.60 | $6.60 | 1,800 | — | — |
| 2026-05-12 | $6.81 | $6.81 | 2,000 | — | — |
| 2026-05-11 | $6.90 | $6.90 | 8,400 | — | — |
| 2026-05-08 | $6.52 | $6.52 | 7,800 | — | — |
| 2026-05-07 | $6.45 | $6.45 | 15,200 | — | — |
| 2026-05-06 | $6.33 | $6.33 | 6,200 | — | — |
| 2026-05-05 | $6.88 | $6.88 | 1,300 | — | — |
| 2026-05-04 | $6.94 | $6.94 | 2,900 | — | — |
| 2026-05-01 | $7.11 | $7.11 | 6,700 | — | — |
| 2026-04-30 | $6.93 | $6.93 | 12,200 | — | — |
| 2026-04-29 | $7.18 | $7.18 | 12,000 | — | — |
| 2026-04-28 | $7.00 | $7.00 | 7,200 | — | — |
| 2026-04-27 | $6.87 | $6.87 | 9,900 | — | — |
| 2026-04-24 | $6.62 | $6.62 | 14,400 | — | — |
| 2026-04-23 | $5.84 | $5.84 | 56,200 | — | — |
| 2026-04-22 | $7.32 | $7.32 | 23,600 | — | — |
| 2026-04-21 | $7.56 | $7.56 | 4,500 | — | — |
| 2026-04-20 | $7.62 | $7.62 | 8,600 | — | — |
| 2026-04-17 | $7.56 | $7.56 | 17,300 | — | — |
| 2026-04-16 | $7.70 | $7.70 | 6,800 | — | — |
| 2026-04-15 | $7.60 | $7.60 | 12,500 | — | — |
| 2026-04-14 | $7.46 | $7.46 | 5,600 | — | — |
| 2026-04-13 | $7.56 | $7.56 | 8,700 | — | — |
| 2026-04-10 | $7.60 | $7.60 | 9,500 | — | — |
| 2026-04-09 | $7.45 | $7.45 | 6,100 | — | — |
| 2026-04-08 | $7.54 | $7.54 | 15,300 | — | — |
| 2026-04-07 | $7.26 | $7.26 | 19,900 | — | — |
| 2026-04-06 | $7.24 | $7.24 | 15,900 | — | — |
| 2026-04-02 | $7.10 | $7.10 | 4,800 | — | — |
| 2026-04-01 | $7.06 | $7.06 | 21,900 | — | — |
| 2026-03-31 | $7.06 | $7.06 | 12,800 | — | — |
| 2026-03-30 | $6.95 | $6.95 | 13,500 | — | — |
| 2026-03-27 | $6.81 | $6.81 | 6,400 | — | — |
| 2026-03-26 | $6.96 | $6.96 | 6,100 | — | — |
| 2026-03-25 | $7.08 | $7.08 | 10,200 | — | — |
| 2026-03-24 | $7.04 | $7.04 | 35,000 | — | — |
| 2026-03-23 | $7.07 | $7.07 | 24,400 | — | — |
| 2026-03-20 | $6.62 | $6.62 | 32,900 | — | — |
| 2026-03-19 | $6.77 | $6.77 | 7,100 | — | — |
| 2026-03-18 | $6.92 | $6.92 | 9,800 | — | — |
| 2026-03-17 | $7.27 | $7.27 | 16,000 | — | — |
| 2026-03-16 | $7.32 | $7.32 | 39,100 | — | — |
| 2026-03-13 | $6.88 | $6.88 | 17,700 | — | — |
| 2026-03-12 | $6.93 | $6.93 | 18,400 | — | — |
| 2026-03-11 | $6.92 | $6.92 | 14,500 | — | — |
| 2026-03-10 | $6.70 | $6.70 | 20,900 | — | — |
| 2026-03-09 | $6.46 | $6.46 | 14,700 | — | — |
| 2026-03-06 | $6.43 | $6.43 | 3,800 | — | — |
| 2026-03-05 | $6.43 | $6.43 | 10,800 | — | — |
| 2026-03-04 | $6.50 | $6.50 | 19,200 | — | — |
| 2026-03-03 | $6.19 | $6.19 | 35,000 | — | — |
| 2026-03-02 | $6.37 | $6.37 | 33,900 | — | — |
| 2026-02-27 | $5.59 | $5.59 | 78,100 | — | — |
| 2026-02-26 | $6.25 | $6.25 | 17,800 | — | — |
| 2026-02-25 | $6.42 | $6.42 | 25,600 | — | — |
| 2026-02-24 | $6.88 | $6.88 | 36,500 | — | — |
| 2026-02-23 | $6.97 | $6.97 | 11,400 | — | — |
| 2026-02-20 | $7.24 | $7.24 | 24,700 | — | — |
| 2026-02-19 | $7.05 | $7.05 | 21,700 | — | — |
| 2026-02-18 | $7.01 | $7.01 | 42,300 | — | — |
| 2026-02-17 | $7.16 | $7.16 | 64,600 | — | — |
| 2026-02-13 | $6.67 | $6.67 | 92,900 | — | — |
| 2026-02-12 | $5.71 | $5.71 | 119,100 | — | — |
| 2026-02-11 | $5.57 | $5.57 | 60,500 | — | — |
| 2026-02-10 | $5.42 | $5.42 | 52,700 | — | — |
| 2026-02-09 | $5.05 | $5.05 | 31,900 | — | — |
| 2026-02-06 | $4.91 | $4.91 | 44,900 | — | — |
| 2026-02-05 | $4.62 | $4.62 | 153,700 | — | — |
| 2026-02-04 | $4.60 | $4.60 | 198,600 | — | — |
| 2026-02-03 | $4.48 | $4.48 | 2,646,700 | — | — |
| 2026-02-02 | $5.16 | $5.16 | 3,327,900 | — | — |
| 2026-01-30 | $4.74 | $4.74 | 140,300 | — | — |
| 2026-01-29 | $6.94 | $6.94 | 99,300 | — | — |
| 2026-01-28 | $7.26 | $7.26 | 253,000 | — | — |
| 2026-01-27 | $6.07 | $6.07 | 87,800 | — | — |
| 2026-01-26 | $4.74 | $4.74 | 35,500 | — | — |
| 2026-01-23 | $4.45 | $4.45 | 46,200 | — | — |
| 2026-01-22 | $4.49 | $4.49 | 57,500 | — | — |
| 2026-01-21 | $4.20 | $4.20 | 76,500 | — | — |
| 2026-01-20 | $3.63 | $3.63 | 12,000 | — | — |
| 2026-01-16 | $3.65 | $3.65 | 9,700 | — | — |
| 2026-01-15 | $3.53 | $3.53 | 35,600 | — | — |
| 2026-01-14 | $3.44 | $3.44 | 4,400 | — | — |
| 2026-01-13 | $3.46 | $3.46 | 10,800 | — | — |
| 2026-01-12 | $3.44 | $3.44 | 20,800 | — | — |
| 2026-01-09 | $3.46 | $3.46 | 9,900 | — | — |
| 2026-01-08 | $3.47 | $3.47 | 97,700 | — | — |
| 2026-01-07 | $3.19 | $3.19 | 75,000 | — | — |
| 2026-01-06 | $3.88 | $3.88 | 72,700 | — | — |
| 2026-01-05 | $3.79 | $3.79 | 74,400 | — | — |
| 2026-01-02 | $3.46 | $3.46 | 65,300 | — | — |