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
- 2015-12-30 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 | — | — | — | $4.03 | 7,105 |
| 2026-09-03 | — | — | — | $4.02 | 12,417 |
| 2026-09-02 | — | — | — | $3.87 | 3,160 |
| 2026-09-01 | — | — | — | $3.83 | 3,543 |
| 2026-08-31 | — | — | — | $4.01 | 2,736 |
| 2026-08-28 | — | — | — | $4.29 | 7,038 |
| 2026-08-27 | $4.29 | $4.29 | 36,400 | $4.27 | 4,186 |
| 2026-08-26 | $4.30 | $4.30 | 44,500 | $4.44 | 4,606 |
| 2026-08-25 | $4.44 | $4.44 | 155,900 | $4.40 | 7,838 |
| 2026-08-24 | $4.32 | $4.32 | 83,100 | $4.36 | 3,731 |
| 2026-08-21 | $4.34 | $4.34 | 38,700 | $4.37 | 1,466 |
| 2026-08-20 | $4.30 | $4.30 | 112,200 | $4.27 | 7,716 |
| 2026-08-19 | $4.38 | $4.38 | 146,900 | $4.32 | 6,929 |
| 2026-08-18 | $4.28 | $4.28 | 318,100 | $4.31 | 23,330 |
| 2026-08-17 | $4.27 | $4.27 | 97,100 | $4.25 | 6,362 |
| 2026-08-14 | $4.32 | $4.32 | 331,600 | $4.02 | 8,295 |
| 2026-08-13 | $3.71 | $3.71 | 1,161,900 | $4.29 | 33,862 |
| 2026-08-12 | $4.50 | $4.50 | 279,600 | $4.40 | 6,744 |
| 2026-08-11 | $4.43 | $4.43 | 522,300 | $4.65 | 27,936 |
| 2026-08-10 | $4.77 | $4.77 | 83,000 | $4.84 | 2,880 |
| 2026-08-07 | $4.83 | $4.83 | 42,000 | $4.74 | 1,120 |
| 2026-08-06 | $4.80 | $4.80 | 137,500 | $5.03 | 10,921 |
| 2026-08-05 | $5.00 | $5.00 | 107,300 | $5.19 | 3,519 |
| 2026-08-04 | $5.12 | $5.12 | 200,200 | $5.09 | 11,235 |
| 2026-08-03 | $5.03 | $5.03 | 293,300 | $4.77 | 9,899 |
| 2026-07-31 | $4.65 | $4.65 | 61,600 | $4.51 | 905 |
| 2026-07-30 | $4.60 | $4.60 | 95,500 | $4.52 | 2,763 |
| 2026-07-29 | $4.37 | $4.37 | 124,600 | $4.63 | 2,660 |
| 2026-07-28 | $4.61 | $4.61 | 128,400 | $4.60 | 5,605 |
| 2026-07-27 | $4.70 | $4.70 | 57,000 | $4.88 | 3,188 |
| 2026-07-24 | $4.74 | $4.74 | 74,400 | $4.86 | 2,375 |
| 2026-07-23 | $4.96 | $4.96 | 131,700 | $5.07 | 3,810 |
| 2026-07-22 | $4.99 | $4.99 | 148,800 | $4.95 | 2,490 |
| 2026-07-21 | $5.00 | $5.00 | 93,200 | $4.85 | 2,961 |
| 2026-07-20 | $4.84 | $4.84 | 42,100 | $4.79 | 1,035 |
| 2026-07-17 | $4.74 | $4.74 | 39,100 | — | — |
| 2026-07-16 | $4.71 | $4.71 | 182,400 | — | — |
| 2026-07-15 | $4.82 | $4.82 | 159,900 | — | — |
| 2026-07-14 | $4.46 | $4.46 | 538,500 | — | — |
| 2026-07-13 | $4.59 | $4.59 | 569,600 | — | — |
| 2026-07-10 | $5.08 | $5.08 | 146,600 | — | — |
| 2026-07-09 | $4.85 | $4.85 | 244,100 | — | — |
| 2026-07-08 | $4.79 | $4.79 | 474,300 | — | — |
| 2026-07-07 | $4.93 | $4.93 | 441,700 | — | — |
| 2026-07-06 | $5.64 | $5.64 | 45,300 | — | — |
| 2026-07-02 | $5.74 | $5.74 | 141,900 | — | — |
| 2026-07-01 | $5.69 | $5.69 | 167,000 | — | — |
| 2026-06-30 | $5.90 | $5.90 | 168,700 | — | — |
| 2026-06-29 | $5.42 | $5.42 | 79,400 | — | — |
| 2026-06-26 | $5.40 | $5.40 | 82,300 | — | — |
| 2026-06-25 | $5.59 | $5.59 | 153,800 | — | — |
| 2026-06-24 | $5.38 | $5.38 | 313,400 | — | — |
| 2026-06-23 | $5.37 | $5.37 | 119,800 | — | — |
| 2026-06-22 | $5.40 | $5.40 | 240,400 | — | — |
| 2026-06-18 | $5.44 | $5.44 | 694,700 | — | — |
| 2026-06-17 | $5.32 | $5.32 | 281,900 | — | — |
| 2026-06-16 | $5.32 | $5.32 | 276,700 | — | — |
| 2026-06-15 | $5.70 | $5.70 | 231,600 | — | — |
| 2026-06-12 | $5.61 | $5.61 | 389,900 | — | — |
| 2026-06-11 | $5.43 | $5.43 | 277,800 | — | — |
| 2026-06-10 | $5.76 | $5.76 | 196,900 | — | — |
| 2026-06-09 | $5.85 | $5.85 | 138,100 | — | — |
| 2026-06-08 | $5.72 | $5.72 | 466,500 | — | — |
| 2026-06-05 | $5.24 | $5.24 | 292,200 | — | — |
| 2026-06-04 | $6.55 | $6.55 | 447,100 | — | — |
| 2026-06-03 | $6.03 | $6.03 | 240,100 | — | — |
| 2026-06-02 | $5.95 | $5.95 | 203,200 | — | — |
| 2026-06-01 | $6.16 | $6.16 | 95,100 | — | — |
| 2026-05-29 | $6.21 | $6.21 | 238,200 | — | — |
| 2026-05-28 | $6.53 | $6.53 | 151,500 | — | — |
| 2026-05-27 | $6.41 | $6.41 | 470,600 | — | — |
| 2026-05-26 | $6.44 | $6.44 | 273,800 | — | — |
| 2026-05-22 | $6.09 | $6.09 | 371,200 | — | — |
| 2026-05-21 | $5.88 | $5.88 | 283,200 | — | — |
| 2026-05-20 | $6.19 | $6.19 | 442,000 | — | — |
| 2026-05-19 | $5.56 | $5.56 | 323,300 | — | — |
| 2026-05-18 | $6.35 | $6.35 | 408,700 | — | — |
| 2026-05-15 | $6.41 | $6.41 | 453,300 | — | — |
| 2026-05-14 | $6.42 | $6.42 | 1,165,600 | — | — |
| 2026-05-13 | $5.10 | $5.10 | 288,500 | — | — |
| 2026-05-12 | $4.98 | $4.98 | 186,300 | — | — |
| 2026-05-11 | $4.91 | $4.91 | 226,500 | — | — |
| 2026-05-08 | $5.01 | $5.01 | 422,200 | — | — |
| 2026-05-07 | $4.96 | $4.96 | 345,500 | — | — |
| 2026-05-06 | $5.03 | $5.03 | 653,500 | — | — |
| 2026-05-05 | $4.58 | $4.58 | 851,300 | — | — |
| 2026-05-04 | $5.23 | $5.23 | 1,598,400 | — | — |
| 2026-05-01 | $4.18 | $4.18 | 135,700 | — | — |
| 2026-04-30 | $4.01 | $4.01 | 94,000 | — | — |
| 2026-04-29 | $3.83 | $3.83 | 514,400 | — | — |
| 2026-04-28 | $4.20 | $4.20 | 350,900 | — | — |
| 2026-04-27 | $3.84 | $3.84 | 462,400 | — | — |
| 2026-04-24 | $3.76 | $3.76 | 283,900 | — | — |
| 2026-04-23 | $3.52 | $3.52 | 535,000 | — | — |
| 2026-04-22 | $3.75 | $3.75 | 549,800 | — | — |
| 2026-04-21 | $3.58 | $3.58 | 474,300 | — | — |
| 2026-04-20 | $3.99 | $3.99 | 200,000 | — | — |
| 2026-04-17 | $3.84 | $3.84 | 266,300 | — | — |
| 2026-04-16 | $3.51 | $3.51 | 484,300 | — | — |
| 2026-04-15 | $3.42 | $3.42 | 550,900 | — | — |
| 2026-04-14 | $3.61 | $3.61 | 835,700 | — | — |
| 2026-04-13 | $3.00 | $3.00 | 235,600 | — | — |
| 2026-04-10 | $3.17 | $3.17 | 415,100 | — | — |
| 2026-04-09 | $3.18 | $3.18 | 535,600 | — | — |
| 2026-04-08 | $3.02 | $3.02 | 293,600 | — | — |
| 2026-04-07 | $3.21 | $3.21 | 256,000 | — | — |
| 2026-04-06 | $3.37 | $3.37 | 192,200 | — | — |
| 2026-04-02 | $3.76 | $3.76 | 296,100 | — | — |
| 2026-04-01 | $3.44 | $3.44 | 274,100 | — | — |
| 2026-03-31 | $3.28 | $3.28 | 1,205,800 | — | — |
| 2026-03-30 | $2.55 | $2.55 | 442,200 | — | — |
| 2026-03-27 | $3.56 | $3.56 | 341,700 | — | — |
| 2026-03-26 | $4.11 | $4.11 | 317,800 | — | — |
| 2026-03-25 | $4.14 | $4.14 | 159,300 | — | — |
| 2026-03-24 | $4.00 | $4.00 | 318,500 | — | — |
| 2026-03-23 | $4.00 | $4.00 | 115,500 | — | — |
| 2026-03-20 | $4.26 | $4.26 | 166,800 | — | — |
| 2026-03-19 | $3.92 | $3.92 | 161,300 | — | — |
| 2026-03-18 | $4.38 | $4.38 | 148,000 | — | — |
| 2026-03-17 | $4.53 | $4.53 | 132,800 | — | — |
| 2026-03-16 | $4.54 | $4.54 | 97,700 | — | — |
| 2026-03-13 | $4.91 | $4.91 | 133,700 | — | — |
| 2026-03-12 | $4.89 | $4.89 | 53,500 | — | — |
| 2026-03-11 | $5.25 | $5.25 | 69,700 | — | — |
| 2026-03-10 | $5.35 | $5.35 | 67,700 | — | — |
| 2026-03-09 | $5.40 | $5.40 | 45,100 | — | — |
| 2026-03-06 | $5.45 | $5.45 | 42,200 | — | — |
| 2026-03-05 | $5.48 | $5.48 | 79,200 | — | — |
| 2026-03-04 | $5.47 | $5.47 | 85,000 | — | — |
| 2026-03-03 | $5.45 | $5.45 | 136,300 | — | — |
| 2026-03-02 | $4.94 | $4.94 | 214,900 | — | — |
| 2026-02-27 | $6.01 | $6.01 | 101,100 | — | — |
| 2026-02-26 | $5.67 | $5.67 | 154,900 | — | — |
| 2026-02-25 | $5.75 | $5.75 | 113,800 | — | — |
| 2026-02-24 | $5.64 | $5.64 | 65,900 | — | — |
| 2026-02-23 | $5.69 | $5.69 | 19,900 | — | — |
| 2026-02-20 | $5.49 | $5.49 | 41,800 | — | — |
| 2026-02-19 | $5.43 | $5.43 | 39,600 | — | — |
| 2026-02-18 | $5.32 | $5.32 | 67,300 | — | — |
| 2026-02-17 | $5.39 | $5.39 | 53,000 | — | — |
| 2026-02-13 | $5.57 | $5.57 | 73,000 | — | — |
| 2026-02-12 | $5.58 | $5.58 | 124,700 | — | — |
| 2026-02-11 | $5.73 | $5.73 | 439,700 | — | — |
| 2026-02-10 | $7.41 | $7.41 | 29,100 | — | — |
| 2026-02-09 | $7.14 | $7.14 | 69,400 | — | — |
| 2026-02-06 | $7.32 | $7.32 | 61,500 | — | — |
| 2026-02-05 | $6.69 | $6.69 | 18,600 | — | — |
| 2026-02-04 | $6.64 | $6.64 | 11,000 | — | — |
| 2026-02-03 | $6.69 | $6.69 | 7,500 | — | — |
| 2026-02-02 | $6.86 | $6.86 | 23,200 | — | — |
| 2026-01-30 | $6.52 | $6.52 | 22,800 | — | — |
| 2026-01-29 | $6.62 | $6.62 | 21,000 | — | — |
| 2026-01-28 | $6.88 | $6.88 | 11,200 | — | — |
| 2026-01-27 | $6.89 | $6.89 | 16,900 | — | — |
| 2026-01-26 | $6.57 | $6.57 | 24,300 | — | — |
| 2026-01-23 | $6.52 | $6.52 | 39,900 | — | — |
| 2026-01-22 | $6.68 | $6.68 | 15,900 | — | — |
| 2026-01-21 | $6.51 | $6.51 | 21,400 | — | — |
| 2026-01-20 | $6.15 | $6.15 | 28,300 | — | — |
| 2026-01-16 | $6.64 | $6.64 | 51,000 | — | — |
| 2026-01-15 | $6.62 | $6.62 | 41,600 | — | — |
| 2026-01-14 | $6.85 | $6.85 | 76,800 | — | — |
| 2026-01-13 | $7.23 | $7.23 | 33,100 | — | — |
| 2026-01-12 | $7.11 | $7.11 | 69,200 | — | — |
| 2026-01-09 | $7.44 | $7.44 | 44,100 | — | — |
| 2026-01-08 | $7.50 | $7.50 | 26,700 | — | — |
| 2026-01-07 | $7.50 | $7.50 | 38,600 | — | — |
| 2026-01-06 | $7.39 | $7.39 | 18,700 | — | — |
| 2026-01-05 | $7.47 | $7.47 | 22,400 | — | — |
| 2026-01-02 | $7.16 | $7.16 | 66,500 | — | — |