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
- 2009-07-30 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 | — | — | — | $4.69 | 117,611 |
| 2026-09-03 | — | — | — | $4.58 | 69,584 |
| 2026-09-02 | — | — | — | $4.14 | 136,662 |
| 2026-09-01 | — | — | — | $4.13 | 95,596 |
| 2026-08-31 | — | — | — | $4.10 | 40,760 |
| 2026-08-28 | — | — | — | $4.12 | 76,974 |
| 2026-08-27 | $4.05 | $4.80 | 563,100 | $4.06 | 56,058 |
| 2026-08-26 | $4.07 | $4.83 | 1,921,600 | $3.99 | 207,948 |
| 2026-08-25 | $4.01 | $4.76 | 1,084,000 | $4.00 | 108,083 |
| 2026-08-24 | $4.05 | $4.80 | 939,700 | $4.16 | 66,062 |
| 2026-08-21 | $4.08 | $4.84 | 1,437,800 | $3.95 | 110,502 |
| 2026-08-20 | $3.85 | $4.57 | 1,613,700 | $4.11 | 108,932 |
| 2026-08-19 | $4.05 | $4.80 | 2,077,100 | $4.15 | 200,516 |
| 2026-08-18 | $4.16 | $4.93 | 1,623,200 | $4.21 | 130,718 |
| 2026-08-17 | $4.29 | $5.09 | 1,462,900 | $4.37 | 117,802 |
| 2026-08-14 | $4.39 | $5.21 | 1,212,200 | $4.34 | 69,109 |
| 2026-08-13 | $4.38 | $5.19 | 1,017,700 | $4.39 | 84,691 |
| 2026-08-12 | $4.45 | $5.28 | 1,282,800 | $4.60 | 66,471 |
| 2026-08-11 | $4.57 | $5.42 | 1,171,600 | $4.64 | 90,117 |
| 2026-08-10 | $4.63 | $5.49 | 2,038,500 | $4.57 | 110,130 |
| 2026-08-07 | $4.49 | $5.33 | 2,931,600 | $4.19 | 249,423 |
| 2026-08-06 | $4.13 | $4.90 | 2,809,400 | $4.11 | 176,804 |
| 2026-08-05 | $4.15 | $4.92 | 5,781,800 | $3.92 | 278,436 |
| 2026-08-04 | $3.42 | $4.06 | 3,568,400 | $3.30 | 309,942 |
| 2026-08-03 | $3.25 | $3.85 | 1,776,000 | $3.20 | 114,474 |
| 2026-07-31 | $3.18 | $3.77 | 962,900 | $3.16 | 92,193 |
| 2026-07-30 | $3.21 | $3.81 | 2,238,400 | $3.19 | 245,057 |
| 2026-07-29 | $3.16 | $3.75 | 1,779,700 | $3.34 | 137,913 |
| 2026-07-28 | $3.36 | $3.98 | 1,004,800 | $3.31 | 71,839 |
| 2026-07-27 | $3.30 | $3.91 | 1,416,200 | $3.39 | 107,610 |
| 2026-07-24 | $3.36 | $3.98 | 740,400 | $3.36 | 55,394 |
| 2026-07-23 | $3.35 | $3.97 | 602,500 | $3.43 | 49,071 |
| 2026-07-22 | $3.42 | $4.06 | 693,700 | $3.45 | 44,404 |
| 2026-07-21 | $3.40 | $4.03 | 961,600 | $3.38 | 59,735 |
| 2026-07-20 | $3.32 | $3.94 | 1,325,900 | $3.31 | 69,885 |
| 2026-07-17 | $3.35 | $3.97 | 695,200 | — | — |
| 2026-07-16 | $3.35 | $3.97 | 887,600 | — | — |
| 2026-07-15 | $3.36 | $3.98 | 1,150,200 | — | — |
| 2026-07-14 | $3.44 | $4.08 | 1,034,400 | — | — |
| 2026-07-13 | $3.30 | $3.91 | 1,797,600 | — | — |
| 2026-07-10 | $3.27 | $3.88 | 2,144,600 | — | — |
| 2026-07-09 | $3.27 | $3.88 | 2,742,200 | — | — |
| 2026-07-08 | $3.32 | $3.94 | 6,259,700 | — | — |
| 2026-07-07 | $3.44 | $4.08 | 1,722,800 | — | — |
| 2026-07-06 | $3.40 | $4.03 | 1,492,400 | — | — |
| 2026-07-02 | $3.27 | $3.88 | 1,890,400 | — | — |
| 2026-07-01 | $3.29 | $3.90 | 1,399,900 | — | — |
| 2026-06-30 | $3.18 | $3.77 | 2,072,100 | — | — |
| 2026-06-29 | $3.14 | $3.72 | 2,477,000 | — | — |
| 2026-06-26 | $3.33 | $3.95 | 3,839,800 | — | — |
| 2026-06-25 | $3.42 | $4.06 | 2,226,600 | — | — |
| 2026-06-24 | $3.58 | $4.25 | 1,179,000 | — | — |
| 2026-06-23 | $3.70 | $4.39 | 1,097,300 | — | — |
| 2026-06-22 | $3.72 | $4.41 | 1,201,500 | — | — |
| 2026-06-18 | $3.91 | $4.62 | 2,326,700 | — | — |
| 2026-06-17 | $3.84 | $4.54 | 1,617,100 | — | — |
| 2026-06-16 | $3.84 | $4.54 | 1,486,900 | — | — |
| 2026-06-15 | $3.98 | $4.70 | 2,130,900 | — | — |
| 2026-06-12 | $4.09 | $4.83 | 1,029,500 | — | — |
| 2026-06-11 | $3.90 | $4.61 | 1,805,500 | — | — |
| 2026-06-10 | $3.81 | $4.50 | 1,654,600 | — | — |
| 2026-06-09 | $3.84 | $4.54 | 953,400 | — | — |
| 2026-06-08 | $3.83 | $4.52 | 944,700 | — | — |
| 2026-06-05 | $3.86 | $4.56 | 1,237,000 | — | — |
| 2026-06-04 | $4.10 | $4.84 | 830,100 | — | — |
| 2026-06-03 | $4.32 | $5.10 | 783,000 | — | — |
| 2026-06-02 | $4.47 | $5.28 | 1,102,000 | — | — |
| 2026-06-01 | $4.40 | $5.20 | 3,267,000 | — | — |
| 2026-05-29 | $4.33 | $5.12 | 895,000 | — | — |
| 2026-05-28 | $4.47 | $5.28 | 1,477,800 | — | — |
| 2026-05-27 | $4.41 | $5.21 | 839,200 | — | — |
| 2026-05-26 | $4.23 | $5.00 | 1,214,300 | — | — |
| 2026-05-22 | $4.29 | $5.07 | 6,269,900 | — | — |
| 2026-05-21 | $4.11 | $4.86 | 1,140,900 | — | — |
| 2026-05-20 | $3.95 | $4.67 | 1,740,300 | — | — |
| 2026-05-19 | $3.84 | $4.54 | 927,800 | — | — |
| 2026-05-18 | $3.96 | $4.68 | 837,700 | — | — |
| 2026-05-15 | $3.96 | $4.68 | 1,214,500 | — | — |
| 2026-05-14 | $4.01 | $4.74 | 812,300 | — | — |
| 2026-05-13 | $3.88 | $4.58 | 995,200 | — | — |
| 2026-05-12 | $4.01 | $4.74 | 1,521,400 | — | — |
| 2026-05-11 | $4.00 | $4.73 | 1,649,700 | — | — |
| 2026-05-08 | $4.08 | $4.82 | 1,388,500 | — | — |
| 2026-05-07 | $3.97 | $4.69 | 1,838,100 | — | — |
| 2026-05-06 | $4.73 | $5.59 | 2,467,600 | — | — |
| 2026-05-05 | $4.78 | $5.65 | 1,520,300 | — | — |
| 2026-05-04 | $4.69 | $5.54 | 761,800 | — | — |
| 2026-05-01 | $4.71 | $5.56 | 809,100 | — | — |
| 2026-04-30 | $4.64 | $5.48 | 891,900 | — | — |
| 2026-04-29 | $4.49 | $5.30 | 681,000 | — | — |
| 2026-04-28 | $4.66 | $5.51 | 939,100 | — | — |
| 2026-04-27 | $4.57 | $5.40 | 1,134,000 | — | — |
| 2026-04-24 | $4.53 | $5.35 | 1,850,300 | — | — |
| 2026-04-23 | $4.27 | $5.04 | 1,455,700 | — | — |
| 2026-04-22 | $4.66 | $5.51 | 1,097,200 | — | — |
| 2026-04-21 | $4.58 | $5.41 | 840,800 | — | — |
| 2026-04-20 | $4.46 | $5.27 | 541,300 | — | — |
| 2026-04-17 | $4.48 | $5.29 | 759,400 | — | — |
| 2026-04-16 | $4.44 | $5.25 | 604,600 | — | — |
| 2026-04-15 | $4.52 | $5.34 | 875,200 | — | — |
| 2026-04-14 | $4.35 | $5.14 | 423,100 | — | — |
| 2026-04-13 | $4.35 | $5.14 | 696,600 | — | — |
| 2026-04-10 | $4.25 | $5.02 | 625,100 | — | — |
| 2026-04-09 | $4.23 | $5.00 | 736,500 | — | — |
| 2026-04-08 | $4.23 | $5.00 | 837,100 | — | — |
| 2026-04-07 | $4.04 | $4.77 | 808,500 | — | — |
| 2026-04-06 | $4.03 | $4.76 | 567,700 | — | — |
| 2026-04-02 | $4.07 | $4.81 | 879,800 | — | — |
| 2026-04-01 | $3.98 | $4.70 | 1,647,500 | — | — |
| 2026-03-31 | $4.12 | $4.87 | 1,410,500 | — | — |
| 2026-03-30 | $4.16 | $4.91 | 1,543,300 | — | — |
| 2026-03-27 | $4.30 | $5.08 | 954,200 | — | — |
| 2026-03-26 | $4.28 | $5.06 | 1,397,500 | — | — |
| 2026-03-25 | $4.20 | $4.96 | 1,079,900 | — | — |
| 2026-03-24 | $4.10 | $4.84 | 1,563,800 | — | — |
| 2026-03-23 | $3.83 | $4.52 | 3,002,300 | — | — |
| 2026-03-20 | $3.74 | $4.40 | 2,290,100 | — | — |
| 2026-03-19 | $3.97 | $4.67 | 1,397,400 | — | — |
| 2026-03-18 | $4.10 | $4.82 | 1,557,000 | — | — |
| 2026-03-17 | $4.31 | $5.07 | 1,610,400 | — | — |
| 2026-03-16 | $4.32 | $5.08 | 1,992,000 | — | — |
| 2026-03-13 | $4.57 | $5.38 | 943,800 | — | — |
| 2026-03-12 | $4.67 | $5.50 | 847,300 | — | — |
| 2026-03-11 | $4.94 | $5.81 | 2,030,400 | — | — |
| 2026-03-10 | $4.84 | $5.70 | 1,174,000 | — | — |
| 2026-03-09 | $4.59 | $5.40 | 1,257,800 | — | — |
| 2026-03-06 | $4.65 | $5.47 | 939,700 | — | — |
| 2026-03-05 | $4.90 | $5.77 | 1,306,300 | — | — |
| 2026-03-04 | $5.14 | $6.05 | 980,900 | — | — |
| 2026-03-03 | $5.01 | $5.90 | 1,415,300 | — | — |
| 2026-03-02 | $5.22 | $6.14 | 1,123,100 | — | — |
| 2026-02-27 | $5.11 | $6.01 | 1,083,300 | — | — |
| 2026-02-26 | $5.24 | $6.17 | 1,642,600 | — | — |
| 2026-02-25 | $5.27 | $6.20 | 2,219,100 | — | — |
| 2026-02-24 | $4.81 | $5.66 | 741,200 | — | — |
| 2026-02-23 | $4.92 | $5.79 | 1,032,000 | — | — |
| 2026-02-20 | $5.03 | $5.92 | 1,455,900 | — | — |
| 2026-02-19 | $5.00 | $5.88 | 1,557,800 | — | — |
| 2026-02-18 | $5.02 | $5.91 | 2,656,800 | — | — |
| 2026-02-17 | $4.82 | $5.67 | 1,952,600 | — | — |
| 2026-02-13 | $5.28 | $6.21 | 1,546,000 | — | — |
| 2026-02-12 | $5.30 | $6.24 | 1,512,200 | — | — |
| 2026-02-11 | $5.45 | $6.41 | 1,108,000 | — | — |
| 2026-02-10 | $5.33 | $6.27 | 1,483,100 | — | — |
| 2026-02-09 | $5.17 | $6.08 | 1,048,700 | — | — |
| 2026-02-06 | $5.16 | $6.07 | 815,900 | — | — |
| 2026-02-05 | $4.89 | $5.75 | 2,184,400 | — | — |
| 2026-02-04 | $5.04 | $5.93 | 1,257,100 | — | — |
| 2026-02-03 | $5.05 | $5.94 | 1,111,500 | — | — |
| 2026-02-02 | $4.88 | $5.74 | 776,300 | — | — |
| 2026-01-30 | $4.75 | $5.59 | 1,500,900 | — | — |
| 2026-01-29 | $4.88 | $5.74 | 1,034,400 | — | — |
| 2026-01-28 | $4.89 | $5.75 | 695,400 | — | — |
| 2026-01-27 | $4.90 | $5.77 | 958,500 | — | — |
| 2026-01-26 | $4.94 | $5.81 | 1,362,300 | — | — |
| 2026-01-23 | $5.17 | $6.08 | 965,400 | — | — |
| 2026-01-22 | $5.09 | $5.99 | 709,100 | — | — |
| 2026-01-21 | $5.01 | $5.90 | 1,075,800 | — | — |
| 2026-01-20 | $5.06 | $5.95 | 1,825,800 | — | — |
| 2026-01-16 | $4.93 | $5.80 | 2,252,200 | — | — |
| 2026-01-15 | $5.31 | $6.25 | 1,297,700 | — | — |
| 2026-01-14 | $5.29 | $6.22 | 2,363,200 | — | — |
| 2026-01-13 | $4.97 | $5.85 | 700,200 | — | — |
| 2026-01-12 | $5.00 | $5.88 | 1,149,500 | — | — |
| 2026-01-09 | $4.89 | $5.75 | 656,400 | — | — |
| 2026-01-08 | $4.93 | $5.80 | 681,600 | — | — |
| 2026-01-07 | $4.84 | $5.70 | 716,300 | — | — |
| 2026-01-06 | $4.87 | $5.73 | 816,000 | — | — |
| 2026-01-05 | $4.85 | $5.71 | 755,200 | — | — |
| 2026-01-02 | $4.59 | $5.40 | 971,600 | — | — |