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
- 2013-11-22 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 | — | — | — | $4.80 | 3,890 |
| 2026-09-03 | — | — | — | $4.88 | 2,244 |
| 2026-09-02 | — | — | — | $4.78 | 2,989 |
| 2026-09-01 | — | — | — | $4.82 | 1,741 |
| 2026-08-31 | — | — | — | $4.74 | 4,472 |
| 2026-08-28 | — | — | — | $4.86 | 1,183 |
| 2026-08-27 | $4.96 | $4.96 | 128,100 | $5.07 | 2,783 |
| 2026-08-26 | $4.88 | $4.88 | 100,400 | $4.81 | 3,817 |
| 2026-08-25 | $4.70 | $4.70 | 144,200 | $4.75 | 3,065 |
| 2026-08-24 | $4.65 | $4.65 | 155,500 | $4.70 | 4,226 |
| 2026-08-21 | $4.75 | $4.75 | 64,300 | $4.86 | 1,802 |
| 2026-08-20 | $4.79 | $4.79 | 195,700 | $5.25 | 7,249 |
| 2026-08-19 | $5.23 | $5.23 | 267,700 | $4.81 | 3,528 |
| 2026-08-18 | $4.90 | $4.90 | 282,600 | $5.00 | 8,532 |
| 2026-08-17 | $5.20 | $5.20 | 315,900 | $5.17 | 7,867 |
| 2026-08-14 | $5.23 | $5.23 | 715,600 | $4.26 | 17,995 |
| 2026-08-13 | $4.26 | $4.26 | 547,500 | $4.85 | 9,050 |
| 2026-08-12 | $4.38 | $4.38 | 302,500 | $4.30 | 7,489 |
| 2026-08-11 | $4.20 | $4.20 | 153,100 | $4.31 | 2,300 |
| 2026-08-10 | $4.33 | $4.33 | 182,900 | $4.47 | 3,645 |
| 2026-08-07 | $4.52 | $4.52 | 137,000 | $4.39 | 4,289 |
| 2026-08-06 | $4.27 | $4.27 | 110,900 | $4.03 | 2,314 |
| 2026-08-05 | $4.19 | $4.19 | 238,600 | $4.04 | 12,576 |
| 2026-08-04 | $4.09 | $4.09 | 111,000 | $3.96 | 3,486 |
| 2026-08-03 | $3.87 | $3.87 | 63,900 | $3.77 | 2,600 |
| 2026-07-31 | $3.70 | $3.70 | 116,700 | $3.75 | 4,488 |
| 2026-07-30 | $3.71 | $3.71 | 106,200 | $3.46 | 3,752 |
| 2026-07-29 | $3.35 | $3.35 | 277,400 | $3.84 | 5,211 |
| 2026-07-28 | $3.76 | $3.76 | 126,300 | $3.75 | 4,094 |
| 2026-07-27 | $3.93 | $3.93 | 57,300 | $4.02 | 2,511 |
| 2026-07-24 | $3.98 | $3.98 | 75,100 | $3.98 | 2,800 |
| 2026-07-23 | $4.09 | $4.09 | 137,300 | $4.02 | 3,031 |
| 2026-07-22 | $4.10 | $4.10 | 81,000 | $4.17 | 2,755 |
| 2026-07-21 | $4.22 | $4.22 | 98,600 | $4.10 | 1,970 |
| 2026-07-20 | $4.06 | $4.06 | 76,200 | $4.25 | 2,967 |
| 2026-07-17 | $4.09 | $4.09 | 123,000 | — | — |
| 2026-07-16 | $4.22 | $4.22 | 156,700 | — | — |
| 2026-07-15 | $4.50 | $4.50 | 137,200 | — | — |
| 2026-07-14 | $4.41 | $4.41 | 409,900 | — | — |
| 2026-07-13 | $4.67 | $4.67 | 305,100 | — | — |
| 2026-07-10 | $4.57 | $4.57 | 145,900 | — | — |
| 2026-07-09 | $4.63 | $4.63 | 94,700 | — | — |
| 2026-07-08 | $4.66 | $4.66 | 134,800 | — | — |
| 2026-07-07 | $4.62 | $4.62 | 221,900 | — | — |
| 2026-07-06 | $4.95 | $4.95 | 171,200 | — | — |
| 2026-07-02 | $5.04 | $5.04 | 272,000 | — | — |
| 2026-07-01 | $5.49 | $5.49 | 227,900 | — | — |
| 2026-06-30 | $5.36 | $5.36 | 309,300 | — | — |
| 2026-06-29 | $5.31 | $5.31 | 241,500 | — | — |
| 2026-06-26 | $5.13 | $5.13 | 251,700 | — | — |
| 2026-06-25 | $5.06 | $5.06 | 318,400 | — | — |
| 2026-06-24 | $5.26 | $5.26 | 465,500 | — | — |
| 2026-06-23 | $5.59 | $5.59 | 364,800 | — | — |
| 2026-06-22 | $5.89 | $5.89 | 274,800 | — | — |
| 2026-06-18 | $6.04 | $6.04 | 673,300 | — | — |
| 2026-06-17 | $5.71 | $5.71 | 359,900 | — | — |
| 2026-06-16 | $5.70 | $5.70 | 324,600 | — | — |
| 2026-06-15 | $6.22 | $6.22 | 740,600 | — | — |
| 2026-06-12 | $6.10 | $6.10 | 459,100 | — | — |
| 2026-06-11 | $5.94 | $5.94 | 367,300 | — | — |
| 2026-06-10 | $5.78 | $5.78 | 376,800 | — | — |
| 2026-06-09 | $5.72 | $5.72 | 1,012,000 | — | — |
| 2026-06-08 | $5.98 | $5.98 | 1,709,500 | — | — |
| 2026-06-05 | $6.03 | $6.03 | 929,600 | — | — |
| 2026-06-04 | $7.41 | $7.41 | 602,900 | — | — |
| 2026-06-03 | $7.46 | $7.46 | 756,600 | — | — |
| 2026-06-02 | $7.64 | $7.64 | 974,100 | — | — |
| 2026-06-01 | $7.30 | $7.30 | 1,381,900 | — | — |
| 2026-05-29 | $7.44 | $7.44 | 1,714,800 | — | — |
| 2026-05-28 | $8.02 | $8.02 | 2,309,200 | — | — |
| 2026-05-27 | $8.99 | $8.99 | 8,733,100 | — | — |
| 2026-05-26 | $6.92 | $6.92 | 2,747,900 | — | — |
| 2026-05-22 | $5.73 | $5.73 | 957,500 | — | — |
| 2026-05-21 | $6.88 | $6.88 | 825,000 | — | — |
| 2026-05-20 | $5.74 | $5.74 | 533,900 | — | — |
| 2026-05-19 | $6.03 | $6.03 | 447,800 | — | — |
| 2026-05-18 | $5.77 | $5.77 | 643,500 | — | — |
| 2026-05-15 | $6.12 | $6.12 | 1,714,600 | — | — |
| 2026-05-14 | $7.38 | $7.38 | 2,356,500 | — | — |
| 2026-05-13 | $5.38 | $5.38 | 504,700 | — | — |
| 2026-05-12 | $5.45 | $5.45 | 478,800 | — | — |
| 2026-05-11 | $5.75 | $5.75 | 902,100 | — | — |
| 2026-05-08 | $4.39 | $4.39 | 194,000 | — | — |
| 2026-05-07 | $4.61 | $4.61 | 241,300 | — | — |
| 2026-05-06 | $4.73 | $4.73 | 299,000 | — | — |
| 2026-05-05 | $4.86 | $4.86 | 578,300 | — | — |
| 2026-05-04 | $4.37 | $4.37 | 482,700 | — | — |
| 2026-05-01 | $3.76 | $3.76 | 245,400 | — | — |
| 2026-04-30 | $3.82 | $3.82 | 228,900 | — | — |
| 2026-04-29 | $3.81 | $3.81 | 196,800 | — | — |
| 2026-04-28 | $3.82 | $3.82 | 249,200 | — | — |
| 2026-04-27 | $4.14 | $4.14 | 816,400 | — | — |
| 2026-04-24 | $4.50 | $4.50 | 1,710,700 | — | — |
| 2026-04-23 | $3.81 | $3.81 | 567,400 | — | — |
| 2026-04-22 | $3.90 | $3.90 | 1,049,900 | — | — |
| 2026-04-21 | $3.15 | $3.15 | 43,300 | — | — |
| 2026-04-20 | $3.15 | $3.15 | 317,500 | — | — |
| 2026-04-17 | $3.48 | $3.48 | 151,400 | — | — |
| 2026-04-16 | $3.30 | $3.30 | 62,300 | — | — |
| 2026-04-15 | $3.19 | $3.19 | 92,500 | — | — |
| 2026-04-14 | $2.89 | $2.89 | 81,600 | — | — |
| 2026-04-13 | $2.89 | $2.89 | 59,700 | — | — |
| 2026-04-10 | $2.78 | $2.78 | 87,500 | — | — |
| 2026-04-09 | $2.98 | $2.98 | 75,400 | — | — |
| 2026-04-08 | $2.93 | $2.93 | 40,600 | — | — |
| 2026-04-07 | $2.79 | $2.79 | 59,300 | — | — |
| 2026-04-06 | $3.13 | $3.13 | 33,000 | — | — |
| 2026-04-02 | $3.06 | $3.06 | 24,200 | — | — |
| 2026-04-01 | $2.94 | $2.94 | 46,100 | — | — |
| 2026-03-31 | $2.83 | $2.83 | 34,900 | — | — |
| 2026-03-30 | $2.68 | $2.68 | 85,600 | — | — |
| 2026-03-27 | $2.88 | $2.88 | 59,500 | — | — |
| 2026-03-26 | $3.11 | $3.11 | 40,400 | — | — |
| 2026-03-25 | $3.09 | $3.09 | 27,900 | — | — |
| 2026-03-24 | $3.03 | $3.03 | 33,900 | — | — |
| 2026-03-23 | $3.19 | $3.19 | 18,000 | — | — |
| 2026-03-20 | $3.15 | $3.15 | 54,200 | — | — |
| 2026-03-19 | $3.10 | $3.10 | 16,400 | — | — |
| 2026-03-18 | $3.14 | $3.14 | 45,500 | — | — |
| 2026-03-17 | $3.24 | $3.24 | 16,800 | — | — |
| 2026-03-16 | $3.21 | $3.21 | 33,300 | — | — |
| 2026-03-13 | $3.16 | $3.16 | 57,000 | — | — |
| 2026-03-12 | $3.42 | $3.42 | 57,900 | — | — |
| 2026-03-11 | $3.50 | $3.50 | 66,500 | — | — |
| 2026-03-10 | $3.42 | $3.42 | 98,100 | — | — |
| 2026-03-09 | $3.31 | $3.31 | 75,500 | — | — |
| 2026-03-06 | $3.35 | $3.35 | 55,100 | — | — |
| 2026-03-05 | $3.38 | $3.38 | 20,000 | — | — |
| 2026-03-04 | $3.30 | $3.30 | 14,800 | — | — |
| 2026-03-03 | $3.23 | $3.23 | 50,600 | — | — |
| 2026-03-02 | $3.49 | $3.49 | 71,600 | — | — |
| 2026-02-27 | $3.59 | $3.58 | 230,700 | — | — |
| 2026-02-26 | $3.69 | $3.69 | 296,100 | — | — |
| 2026-02-25 | $3.23 | $3.23 | 55,800 | — | — |
| 2026-02-24 | $2.98 | $2.98 | 270,000 | — | — |
| 2026-02-23 | $3.26 | $3.26 | 122,900 | — | — |
| 2026-02-20 | $3.57 | $3.57 | 105,300 | — | — |
| 2026-02-19 | $3.28 | $3.28 | 101,200 | — | — |
| 2026-02-18 | $3.31 | $3.31 | 11,800 | — | — |
| 2026-02-17 | $3.35 | $3.35 | 35,700 | — | — |
| 2026-02-13 | $3.31 | $3.31 | 43,900 | — | — |
| 2026-02-12 | $3.13 | $3.13 | 56,900 | — | — |
| 2026-02-11 | $3.24 | $3.24 | 232,100 | — | — |
| 2026-02-10 | $3.79 | $3.79 | 31,000 | — | — |
| 2026-02-09 | $3.88 | $3.88 | 46,600 | — | — |
| 2026-02-06 | $4.01 | $4.01 | 37,000 | — | — |
| 2026-02-05 | $3.78 | $3.78 | 57,700 | — | — |
| 2026-02-04 | $3.91 | $3.91 | 86,700 | — | — |
| 2026-02-03 | $4.54 | $4.54 | 237,300 | — | — |
| 2026-02-02 | $5.19 | $5.19 | 241,400 | — | — |
| 2026-01-30 | $5.04 | $5.04 | 117,400 | — | — |
| 2026-01-29 | $4.89 | $4.89 | 147,700 | — | — |
| 2026-01-28 | $4.57 | $4.57 | 116,700 | — | — |
| 2026-01-27 | $4.47 | $4.47 | 799,600 | — | — |
| 2026-01-26 | $3.61 | $3.61 | 58,900 | — | — |
| 2026-01-23 | $3.97 | $3.97 | 112,300 | — | — |
| 2026-01-22 | $4.01 | $4.01 | 156,200 | — | — |
| 2026-01-21 | $3.81 | $3.81 | 66,100 | — | — |
| 2026-01-20 | $3.75 | $3.75 | 175,600 | — | — |
| 2026-01-16 | $3.78 | $3.78 | 139,800 | — | — |
| 2026-01-15 | $3.23 | $3.23 | 83,800 | — | — |
| 2026-01-14 | $3.49 | $3.49 | 50,000 | — | — |
| 2026-01-13 | $3.70 | $3.70 | 103,300 | — | — |
| 2026-01-12 | $3.89 | $3.89 | 323,300 | — | — |
| 2026-01-09 | $3.50 | $3.50 | 19,300 | — | — |
| 2026-01-08 | $3.45 | $3.45 | 32,000 | — | — |
| 2026-01-07 | $3.44 | $3.44 | 6,200 | — | — |
| 2026-01-06 | $3.40 | $3.40 | 36,300 | — | — |
| 2026-01-05 | $3.49 | $3.49 | 44,600 | — | — |
| 2026-01-02 | $3.30 | $3.30 | 34,600 | — | — |