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
- 2013-06-21 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 | — | — | — | $2.63 | 271,756 |
| 2026-09-03 | — | — | — | $2.56 | 158,538 |
| 2026-09-02 | — | — | — | $2.52 | 132,877 |
| 2026-09-01 | — | — | — | $2.50 | 179,330 |
| 2026-08-31 | — | — | — | $2.69 | 229,258 |
| 2026-08-28 | — | — | — | $2.82 | 229,062 |
| 2026-08-27 | $2.73 | $2.73 | 2,270,400 | $2.85 | 152,711 |
| 2026-08-26 | $2.85 | $2.85 | 2,087,500 | $2.69 | 150,599 |
| 2026-08-25 | $2.72 | $2.72 | 2,043,100 | $2.63 | 176,239 |
| 2026-08-24 | $2.56 | $2.56 | 1,640,800 | $2.69 | 114,843 |
| 2026-08-21 | $2.68 | $2.68 | 2,154,900 | $2.66 | 127,421 |
| 2026-08-20 | $2.63 | $2.63 | 2,696,600 | $2.65 | 145,615 |
| 2026-08-19 | $2.66 | $2.66 | 2,473,700 | $2.63 | 209,890 |
| 2026-08-18 | $2.62 | $2.62 | 1,236,300 | $2.68 | 54,827 |
| 2026-08-17 | $2.70 | $2.70 | 1,480,900 | $2.80 | 57,575 |
| 2026-08-14 | $2.83 | $2.83 | 1,225,700 | $2.82 | 71,094 |
| 2026-08-13 | $2.78 | $2.78 | 2,069,000 | $2.83 | 161,699 |
| 2026-08-12 | $2.83 | $2.83 | 1,972,700 | $2.96 | 128,180 |
| 2026-08-11 | $2.89 | $2.89 | 2,049,200 | $3.21 | 96,403 |
| 2026-08-10 | $3.19 | $3.19 | 2,321,700 | $3.58 | 151,454 |
| 2026-08-07 | $3.64 | $3.64 | 2,386,500 | $3.64 | 190,131 |
| 2026-08-06 | $3.64 | $3.64 | 3,573,900 | $3.41 | 334,494 |
| 2026-08-05 | $4.46 | $4.46 | 1,636,800 | $4.62 | 142,181 |
| 2026-08-04 | $4.66 | $4.66 | 1,222,300 | $4.54 | 81,818 |
| 2026-08-03 | $4.48 | $4.48 | 1,736,500 | $4.28 | 159,804 |
| 2026-07-31 | $4.18 | $4.18 | 1,909,400 | $4.07 | 156,260 |
| 2026-07-30 | $4.14 | $4.14 | 985,600 | $3.86 | 69,488 |
| 2026-07-29 | $3.88 | $3.88 | 1,703,400 | $4.05 | 104,863 |
| 2026-07-28 | $4.07 | $4.07 | 1,533,700 | $3.98 | 127,176 |
| 2026-07-27 | $3.99 | $3.99 | 2,050,400 | $3.85 | 157,443 |
| 2026-07-24 | $3.81 | $3.81 | 1,198,600 | $3.82 | 100,920 |
| 2026-07-23 | $3.77 | $3.77 | 1,573,400 | $3.66 | 117,449 |
| 2026-07-22 | $3.71 | $3.71 | 1,228,000 | $3.59 | 62,298 |
| 2026-07-21 | $3.60 | $3.60 | 1,158,400 | $3.53 | 83,803 |
| 2026-07-20 | $3.51 | $3.51 | 790,100 | $3.55 | 55,467 |
| 2026-07-17 | $3.58 | $3.58 | 771,400 | — | — |
| 2026-07-16 | $3.55 | $3.55 | 1,519,500 | — | — |
| 2026-07-15 | $3.55 | $3.55 | 955,800 | — | — |
| 2026-07-14 | $3.46 | $3.46 | 973,600 | — | — |
| 2026-07-13 | $3.54 | $3.54 | 1,865,300 | — | — |
| 2026-07-10 | $3.63 | $3.63 | 1,143,400 | — | — |
| 2026-07-09 | $3.61 | $3.61 | 1,610,000 | — | — |
| 2026-07-08 | $3.55 | $3.55 | 1,723,800 | — | — |
| 2026-07-07 | $3.55 | $3.55 | 1,667,700 | — | — |
| 2026-07-06 | $3.83 | $3.83 | 1,598,800 | — | — |
| 2026-07-02 | $3.57 | $3.57 | 1,935,800 | — | — |
| 2026-07-01 | $3.47 | $3.47 | 2,393,800 | — | — |
| 2026-06-30 | $3.10 | $3.10 | 1,866,500 | — | — |
| 2026-06-29 | $3.09 | $3.09 | 2,119,000 | — | — |
| 2026-06-26 | $3.18 | $3.18 | 3,361,700 | — | — |
| 2026-06-25 | $3.14 | $3.14 | 1,800,800 | — | — |
| 2026-06-24 | $3.27 | $3.27 | 2,079,800 | — | — |
| 2026-06-23 | $3.34 | $3.34 | 1,625,900 | — | — |
| 2026-06-22 | $3.31 | $3.31 | 2,404,000 | — | — |
| 2026-06-18 | $3.41 | $3.41 | 14,463,000 | — | — |
| 2026-06-17 | $3.50 | $3.50 | 1,865,900 | — | — |
| 2026-06-16 | $3.59 | $3.59 | 1,980,500 | — | — |
| 2026-06-15 | $3.62 | $3.62 | 1,848,000 | — | — |
| 2026-06-12 | $3.66 | $3.66 | 2,287,300 | — | — |
| 2026-06-11 | $3.64 | $3.64 | 1,883,000 | — | — |
| 2026-06-10 | $3.40 | $3.40 | 1,970,000 | — | — |
| 2026-06-09 | $3.38 | $3.38 | 1,821,200 | — | — |
| 2026-06-08 | $3.46 | $3.46 | 3,276,500 | — | — |
| 2026-06-05 | $3.79 | $3.79 | 2,046,200 | — | — |
| 2026-06-04 | $4.12 | $4.12 | 1,086,000 | — | — |
| 2026-06-03 | $3.93 | $3.93 | 1,702,600 | — | — |
| 2026-06-02 | $4.37 | $4.37 | 1,309,100 | — | — |
| 2026-06-01 | $4.35 | $4.35 | 1,905,500 | — | — |
| 2026-05-29 | $4.57 | $4.57 | 2,447,900 | — | — |
| 2026-05-28 | $4.78 | $4.78 | 1,439,200 | — | — |
| 2026-05-27 | $4.70 | $4.70 | 1,464,500 | — | — |
| 2026-05-26 | $4.44 | $4.44 | 1,931,200 | — | — |
| 2026-05-22 | $4.33 | $4.33 | 1,649,500 | — | — |
| 2026-05-21 | $4.00 | $4.00 | 1,423,100 | — | — |
| 2026-05-20 | $4.07 | $4.07 | 961,600 | — | — |
| 2026-05-19 | $4.08 | $4.08 | 1,327,900 | — | — |
| 2026-05-18 | $4.01 | $4.01 | 1,539,600 | — | — |
| 2026-05-15 | $3.88 | $3.88 | 1,720,300 | — | — |
| 2026-05-14 | $4.06 | $4.06 | 1,123,000 | — | — |
| 2026-05-13 | $4.15 | $4.15 | 1,090,100 | — | — |
| 2026-05-12 | $4.19 | $4.19 | 1,564,700 | — | — |
| 2026-05-11 | $4.21 | $4.21 | 1,505,100 | — | — |
| 2026-05-08 | $4.40 | $4.40 | 1,877,400 | — | — |
| 2026-05-07 | $4.67 | $4.67 | 2,821,000 | — | — |
| 2026-05-06 | $4.30 | $4.30 | 1,485,200 | — | — |
| 2026-05-05 | $4.28 | $4.28 | 925,100 | — | — |
| 2026-05-04 | $4.35 | $4.35 | 1,313,600 | — | — |
| 2026-05-01 | $4.47 | $4.47 | 1,609,000 | — | — |
| 2026-04-30 | $4.18 | $4.18 | 1,339,700 | — | — |
| 2026-04-29 | $3.97 | $3.97 | 1,263,300 | — | — |
| 2026-04-28 | $4.04 | $4.04 | 1,412,900 | — | — |
| 2026-04-27 | $4.05 | $4.05 | 1,857,400 | — | — |
| 2026-04-24 | $4.04 | $4.04 | 1,164,900 | — | — |
| 2026-04-23 | $4.34 | $4.34 | 1,061,600 | — | — |
| 2026-04-22 | $4.43 | $4.43 | 1,135,500 | — | — |
| 2026-04-21 | $4.63 | $4.63 | 2,252,200 | — | — |
| 2026-04-20 | $4.92 | $4.92 | 1,309,600 | — | — |
| 2026-04-17 | $4.96 | $4.96 | 1,215,600 | — | — |
| 2026-04-16 | $4.83 | $4.83 | 1,083,300 | — | — |
| 2026-04-15 | $4.73 | $4.73 | 1,053,100 | — | — |
| 2026-04-14 | $4.68 | $4.68 | 1,350,800 | — | — |
| 2026-04-13 | $4.51 | $4.51 | 969,600 | — | — |
| 2026-04-10 | $4.56 | $4.56 | 1,632,900 | — | — |
| 2026-04-09 | $4.60 | $4.60 | 2,453,600 | — | — |
| 2026-04-08 | $4.19 | $4.19 | 1,359,500 | — | — |
| 2026-04-07 | $4.20 | $4.20 | 1,124,800 | — | — |
| 2026-04-06 | $4.16 | $4.16 | 1,163,200 | — | — |
| 2026-04-02 | $4.12 | $4.12 | 1,481,100 | — | — |
| 2026-04-01 | $4.01 | $4.01 | 1,514,400 | — | — |
| 2026-03-31 | $4.02 | $4.02 | 1,891,300 | — | — |
| 2026-03-30 | $4.10 | $4.10 | 2,232,500 | — | — |
| 2026-03-27 | $4.31 | $4.31 | 1,755,300 | — | — |
| 2026-03-26 | $4.52 | $4.52 | 1,186,700 | — | — |
| 2026-03-25 | $4.45 | $4.45 | 1,347,600 | — | — |
| 2026-03-24 | $4.44 | $4.44 | 1,954,000 | — | — |
| 2026-03-23 | $4.48 | $4.48 | 2,272,500 | — | — |
| 2026-03-20 | $4.26 | $4.26 | 5,311,200 | — | — |
| 2026-03-19 | $4.43 | $4.43 | 1,844,300 | — | — |
| 2026-03-18 | $4.46 | $4.46 | 2,396,700 | — | — |
| 2026-03-17 | $4.38 | $4.38 | 1,862,900 | — | — |
| 2026-03-16 | $4.41 | $4.41 | 2,689,700 | — | — |
| 2026-03-13 | $4.31 | $4.31 | 2,709,200 | — | — |
| 2026-03-12 | $4.49 | $4.49 | 4,669,800 | — | — |
| 2026-03-11 | $4.58 | $4.58 | 1,920,900 | — | — |
| 2026-03-10 | $4.63 | $4.63 | 1,919,700 | — | — |
| 2026-03-09 | $4.94 | $4.94 | 2,777,600 | — | — |
| 2026-03-06 | $5.23 | $5.23 | 2,383,400 | — | — |
| 2026-03-05 | $5.35 | $5.35 | 2,044,400 | — | — |
| 2026-03-04 | $5.24 | $5.24 | 2,910,000 | — | — |
| 2026-03-03 | $4.84 | $4.84 | 1,745,000 | — | — |
| 2026-03-02 | $4.75 | $4.75 | 3,316,700 | — | — |
| 2026-02-27 | $4.23 | $4.23 | 2,682,000 | — | — |
| 2026-02-26 | $4.35 | $4.35 | 1,994,400 | — | — |
| 2026-02-25 | $4.48 | $4.48 | 1,022,900 | — | — |
| 2026-02-24 | $4.50 | $4.50 | 939,800 | — | — |
| 2026-02-23 | $4.32 | $4.32 | 1,270,900 | — | — |
| 2026-02-20 | $4.39 | $4.39 | 1,076,500 | — | — |
| 2026-02-19 | $4.41 | $4.41 | 1,319,800 | — | — |
| 2026-02-18 | $4.48 | $4.48 | 3,346,000 | — | — |
| 2026-02-17 | $4.15 | $4.15 | 2,295,200 | — | — |
| 2026-02-13 | $4.17 | $4.17 | 1,829,800 | — | — |
| 2026-02-12 | $3.99 | $3.99 | 1,395,800 | — | — |
| 2026-02-11 | $3.92 | $3.92 | 1,826,800 | — | — |
| 2026-02-10 | $4.11 | $4.11 | 1,010,600 | — | — |
| 2026-02-09 | $4.19 | $4.19 | 1,288,300 | — | — |
| 2026-02-06 | $4.18 | $4.18 | 1,355,900 | — | — |
| 2026-02-05 | $3.92 | $3.92 | 1,843,700 | — | — |
| 2026-02-04 | $4.14 | $4.14 | 1,837,600 | — | — |
| 2026-02-03 | $4.24 | $4.24 | 2,458,600 | — | — |
| 2026-02-02 | $4.45 | $4.45 | 1,309,600 | — | — |
| 2026-01-30 | $4.59 | $4.59 | 1,444,200 | — | — |
| 2026-01-29 | $4.54 | $4.54 | 1,643,100 | — | — |
| 2026-01-28 | $4.54 | $4.54 | 1,880,200 | — | — |
| 2026-01-27 | $4.68 | $4.68 | 927,000 | — | — |
| 2026-01-26 | $4.56 | $4.56 | 1,872,100 | — | — |
| 2026-01-23 | $4.89 | $4.89 | 1,432,800 | — | — |
| 2026-01-22 | $4.94 | $4.94 | 1,376,700 | — | — |
| 2026-01-21 | $4.80 | $4.80 | 1,450,500 | — | — |
| 2026-01-20 | $4.84 | $4.84 | 2,633,500 | — | — |
| 2026-01-16 | $4.80 | $4.80 | 3,027,900 | — | — |
| 2026-01-15 | $4.78 | $4.78 | 1,509,500 | — | — |
| 2026-01-14 | $4.84 | $4.84 | 2,288,600 | — | — |
| 2026-01-13 | $4.94 | $4.94 | 2,252,300 | — | — |
| 2026-01-12 | $5.22 | $5.22 | 1,952,400 | — | — |
| 2026-01-09 | $5.24 | $5.24 | 1,892,600 | — | — |
| 2026-01-08 | $5.08 | $5.08 | 6,429,300 | — | — |
| 2026-01-07 | $4.70 | $4.70 | 3,451,600 | — | — |
| 2026-01-06 | $4.92 | $4.92 | 2,559,100 | — | — |
| 2026-01-05 | $4.95 | $4.95 | 3,013,100 | — | — |
| 2026-01-02 | $4.76 | $4.76 | 2,090,300 | — | — |