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
- 2014-12-12 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 | — | — | — | $4.15 | 10,823 |
| 2026-09-03 | — | — | — | $4.12 | 12,679 |
| 2026-09-02 | — | — | — | $4.03 | 20,129 |
| 2026-09-01 | — | — | — | $4.10 | 7,340 |
| 2026-08-31 | — | — | — | $4.14 | 17,563 |
| 2026-08-28 | — | — | — | $4.20 | 8,262 |
| 2026-08-27 | $4.12 | $5.73 | 152,800 | $4.13 | 12,834 |
| 2026-08-26 | $4.14 | $5.76 | 146,100 | $4.13 | 10,703 |
| 2026-08-25 | $4.13 | $5.74 | 161,300 | $4.10 | 11,211 |
| 2026-08-24 | $4.11 | $5.72 | 141,100 | $4.07 | 11,682 |
| 2026-08-21 | $4.05 | $5.63 | 137,000 | $4.05 | 9,204 |
| 2026-08-20 | $4.03 | $5.60 | 156,000 | $4.00 | 7,697 |
| 2026-08-19 | $4.02 | $5.59 | 284,300 | $4.11 | 9,353 |
| 2026-08-18 | $4.05 | $5.63 | 318,100 | $4.03 | 18,888 |
| 2026-08-17 | $4.02 | $5.59 | 374,100 | $4.14 | 26,467 |
| 2026-08-14 | $4.17 | $5.80 | 297,300 | $4.31 | 18,250 |
| 2026-08-13 | $4.33 | $6.02 | 235,800 | $4.30 | 27,375 |
| 2026-08-12 | $4.31 | $5.99 | 468,200 | $4.23 | 25,704 |
| 2026-08-11 | $4.20 | $5.83 | 680,700 | $4.21 | 53,430 |
| 2026-08-10 | $4.54 | $6.31 | 201,300 | $4.69 | 11,137 |
| 2026-08-07 | $4.70 | $6.54 | 157,200 | $4.78 | 12,477 |
| 2026-08-06 | $4.79 | $6.66 | 140,500 | $4.74 | 9,936 |
| 2026-08-05 | $4.70 | $6.54 | 119,100 | $4.66 | 4,934 |
| 2026-08-04 | $4.61 | $6.41 | 207,800 | $4.55 | 9,379 |
| 2026-08-03 | $4.60 | $6.40 | 251,000 | $4.65 | 8,985 |
| 2026-07-31 | $4.49 | $6.24 | 184,900 | $4.51 | 11,047 |
| 2026-07-30 | $4.47 | $6.22 | 167,400 | $4.74 | 8,526 |
| 2026-07-29 | $4.73 | $6.58 | 176,800 | $4.81 | 9,552 |
| 2026-07-28 | $4.80 | $6.67 | 190,800 | $4.81 | 10,385 |
| 2026-07-27 | $4.70 | $6.54 | 314,800 | $4.73 | 14,990 |
| 2026-07-24 | $4.71 | $6.55 | 270,700 | $4.57 | 12,832 |
| 2026-07-23 | $4.52 | $6.29 | 208,900 | $4.53 | 15,720 |
| 2026-07-22 | $4.53 | $6.30 | 272,100 | $4.47 | 15,472 |
| 2026-07-21 | $4.43 | $6.16 | 223,400 | $4.56 | 10,402 |
| 2026-07-20 | $4.58 | $6.37 | 303,700 | $4.59 | 15,520 |
| 2026-07-17 | $4.59 | $6.38 | 200,600 | — | — |
| 2026-07-16 | $4.54 | $6.31 | 244,300 | — | — |
| 2026-07-15 | $4.40 | $6.12 | 215,700 | — | — |
| 2026-07-14 | $4.55 | $6.33 | 169,100 | — | — |
| 2026-07-13 | $4.58 | $6.37 | 199,100 | — | — |
| 2026-07-10 | $4.56 | $6.34 | 182,700 | — | — |
| 2026-07-09 | $4.52 | $6.29 | 237,500 | — | — |
| 2026-07-08 | $4.59 | $6.38 | 235,700 | — | — |
| 2026-07-07 | $4.56 | $6.34 | 394,300 | — | — |
| 2026-07-06 | $4.49 | $6.24 | 500,000 | — | — |
| 2026-07-02 | $4.46 | $6.20 | 374,800 | — | — |
| 2026-07-01 | $4.39 | $6.10 | 428,100 | — | — |
| 2026-06-30 | $4.40 | $6.12 | 227,600 | — | — |
| 2026-06-29 | $4.45 | $6.19 | 457,300 | — | — |
| 2026-06-26 | $4.44 | $6.17 | 1,988,600 | — | — |
| 2026-06-25 | $4.03 | $5.60 | 263,700 | — | — |
| 2026-06-24 | $4.16 | $5.78 | 357,300 | — | — |
| 2026-06-23 | $4.02 | $5.59 | 425,100 | — | — |
| 2026-06-22 | $3.91 | $5.44 | 353,300 | — | — |
| 2026-06-18 | $3.95 | $5.49 | 694,200 | — | — |
| 2026-06-17 | $4.03 | $5.60 | 364,800 | — | — |
| 2026-06-16 | $4.16 | $5.78 | 395,400 | — | — |
| 2026-06-15 | $4.17 | $5.80 | 188,100 | — | — |
| 2026-06-12 | $4.19 | $5.83 | 361,600 | — | — |
| 2026-06-11 | $4.25 | $5.91 | 417,200 | — | — |
| 2026-06-10 | $4.18 | $5.81 | 454,500 | — | — |
| 2026-06-09 | $3.97 | $5.52 | 350,100 | — | — |
| 2026-06-08 | $3.97 | $5.52 | 236,400 | — | — |
| 2026-06-05 | $3.96 | $5.49 | 384,300 | — | — |
| 2026-06-04 | $3.96 | $5.49 | 373,900 | — | — |
| 2026-06-03 | $3.83 | $5.31 | 344,100 | — | — |
| 2026-06-02 | $4.01 | $5.56 | 381,700 | — | — |
| 2026-06-01 | $3.94 | $5.47 | 360,000 | — | — |
| 2026-05-29 | $3.91 | $5.42 | 393,300 | — | — |
| 2026-05-28 | $3.94 | $5.47 | 277,800 | — | — |
| 2026-05-27 | $3.99 | $5.53 | 333,000 | — | — |
| 2026-05-26 | $3.97 | $5.51 | 328,000 | — | — |
| 2026-05-22 | $4.00 | $5.55 | 300,100 | — | — |
| 2026-05-21 | $4.11 | $5.70 | 231,600 | — | — |
| 2026-05-20 | $4.10 | $5.69 | 408,900 | — | — |
| 2026-05-19 | $4.05 | $5.62 | 664,100 | — | — |
| 2026-05-18 | $4.37 | $6.06 | 1,308,800 | — | — |
| 2026-05-15 | $4.15 | $5.76 | 614,000 | — | — |
| 2026-05-14 | $4.15 | $5.76 | 479,000 | — | — |
| 2026-05-13 | $4.10 | $5.69 | 419,000 | — | — |
| 2026-05-12 | $4.20 | $5.83 | 898,500 | — | — |
| 2026-05-11 | $3.97 | $5.51 | 1,483,200 | — | — |
| 2026-05-08 | $4.15 | $5.76 | 723,300 | — | — |
| 2026-05-07 | $4.30 | $5.96 | 723,000 | — | — |
| 2026-05-06 | $4.51 | $6.25 | 995,900 | — | — |
| 2026-05-05 | $4.69 | $6.50 | 1,827,700 | — | — |
| 2026-05-04 | $6.13 | $8.50 | 206,500 | — | — |
| 2026-05-01 | $6.19 | $8.59 | 205,700 | — | — |
| 2026-04-30 | $6.20 | $8.60 | 182,400 | — | — |
| 2026-04-29 | $6.22 | $8.63 | 201,800 | — | — |
| 2026-04-28 | $6.36 | $8.82 | 129,500 | — | — |
| 2026-04-27 | $6.38 | $8.85 | 183,000 | — | — |
| 2026-04-24 | $6.35 | $8.81 | 310,400 | — | — |
| 2026-04-23 | $6.26 | $8.68 | 164,100 | — | — |
| 2026-04-22 | $6.25 | $8.67 | 148,200 | — | — |
| 2026-04-21 | $6.39 | $8.86 | 211,600 | — | — |
| 2026-04-20 | $6.33 | $8.78 | 144,800 | — | — |
| 2026-04-17 | $6.49 | $9.00 | 274,200 | — | — |
| 2026-04-16 | $6.45 | $8.95 | 264,000 | — | — |
| 2026-04-15 | $6.39 | $8.86 | 168,600 | — | — |
| 2026-04-14 | $6.32 | $8.77 | 189,400 | — | — |
| 2026-04-13 | $6.34 | $8.79 | 293,700 | — | — |
| 2026-04-10 | $6.20 | $8.60 | 190,600 | — | — |
| 2026-04-09 | $6.36 | $8.82 | 206,100 | — | — |
| 2026-04-08 | $6.33 | $8.78 | 258,600 | — | — |
| 2026-04-07 | $6.19 | $8.59 | 169,300 | — | — |
| 2026-04-06 | $6.18 | $8.57 | 165,400 | — | — |
| 2026-04-02 | $6.12 | $8.49 | 200,400 | — | — |
| 2026-04-01 | $6.07 | $8.42 | 237,800 | — | — |
| 2026-03-31 | $6.30 | $8.74 | 351,300 | — | — |
| 2026-03-30 | $6.27 | $8.70 | 347,100 | — | — |
| 2026-03-27 | $6.15 | $8.53 | 185,000 | — | — |
| 2026-03-26 | $6.29 | $8.72 | 193,000 | — | — |
| 2026-03-25 | $6.18 | $8.57 | 139,000 | — | — |
| 2026-03-24 | $6.23 | $8.64 | 262,900 | — | — |
| 2026-03-23 | $6.26 | $8.68 | 261,500 | — | — |
| 2026-03-20 | $6.14 | $8.52 | 492,600 | — | — |
| 2026-03-19 | $6.06 | $8.41 | 354,000 | — | — |
| 2026-03-18 | $6.41 | $8.89 | 286,100 | — | — |
| 2026-03-17 | $6.54 | $9.07 | 349,700 | — | — |
| 2026-03-16 | $6.52 | $9.04 | 266,100 | — | — |
| 2026-03-13 | $6.39 | $8.86 | 223,300 | — | — |
| 2026-03-12 | $6.43 | $8.91 | 222,200 | — | — |
| 2026-03-11 | $6.41 | $8.88 | 222,100 | — | — |
| 2026-03-10 | $6.39 | $8.85 | 250,500 | — | — |
| 2026-03-09 | $6.37 | $8.82 | 390,000 | — | — |
| 2026-03-06 | $6.47 | $8.96 | 391,400 | — | — |
| 2026-03-05 | $6.44 | $8.92 | 504,500 | — | — |
| 2026-03-04 | $6.94 | $9.61 | 394,500 | — | — |
| 2026-03-03 | $6.67 | $9.24 | 463,300 | — | — |
| 2026-03-02 | $7.13 | $9.87 | 187,700 | — | — |
| 2026-02-27 | $7.00 | $9.69 | 190,300 | — | — |
| 2026-02-26 | $6.94 | $9.61 | 269,700 | — | — |
| 2026-02-25 | $6.63 | $9.18 | 368,000 | — | — |
| 2026-02-24 | $6.67 | $9.24 | 201,500 | — | — |
| 2026-02-23 | $6.66 | $9.22 | 248,100 | — | — |
| 2026-02-20 | $6.87 | $9.51 | 109,900 | — | — |
| 2026-02-19 | $6.85 | $9.49 | 143,300 | — | — |
| 2026-02-18 | $6.88 | $9.53 | 152,200 | — | — |
| 2026-02-17 | $7.00 | $9.69 | 223,500 | — | — |
| 2026-02-13 | $6.87 | $9.51 | 211,100 | — | — |
| 2026-02-12 | $6.75 | $9.35 | 206,800 | — | — |
| 2026-02-11 | $6.59 | $9.13 | 159,300 | — | — |
| 2026-02-10 | $6.65 | $9.21 | 193,900 | — | — |
| 2026-02-09 | $6.72 | $9.31 | 185,200 | — | — |
| 2026-02-06 | $7.04 | $9.75 | 262,200 | — | — |
| 2026-02-05 | $6.94 | $9.61 | 273,400 | — | — |
| 2026-02-04 | $6.95 | $9.63 | 316,500 | — | — |
| 2026-02-03 | $6.75 | $9.35 | 312,600 | — | — |
| 2026-02-02 | $6.82 | $9.45 | 347,200 | — | — |
| 2026-01-30 | $6.71 | $9.29 | 326,900 | — | — |
| 2026-01-29 | $6.75 | $9.35 | 342,900 | — | — |
| 2026-01-28 | $6.62 | $9.17 | 287,100 | — | — |
| 2026-01-27 | $6.58 | $9.11 | 202,800 | — | — |
| 2026-01-26 | $6.72 | $9.31 | 275,000 | — | — |
| 2026-01-23 | $6.66 | $9.22 | 184,800 | — | — |
| 2026-01-22 | $6.75 | $9.35 | 255,000 | — | — |
| 2026-01-21 | $6.83 | $9.46 | 311,300 | — | — |
| 2026-01-20 | $6.67 | $9.24 | 196,400 | — | — |
| 2026-01-16 | $6.61 | $9.15 | 316,100 | — | — |
| 2026-01-15 | $6.69 | $9.27 | 356,100 | — | — |
| 2026-01-14 | $6.58 | $9.11 | 303,000 | — | — |
| 2026-01-13 | $6.27 | $8.68 | 346,300 | — | — |
| 2026-01-12 | $6.59 | $9.13 | 575,500 | — | — |
| 2026-01-09 | $6.23 | $8.63 | 212,500 | — | — |
| 2026-01-08 | $6.34 | $8.78 | 180,700 | — | — |
| 2026-01-07 | $6.21 | $8.60 | 241,100 | — | — |
| 2026-01-06 | $6.15 | $8.52 | 278,700 | — | — |
| 2026-01-05 | $6.14 | $8.50 | 229,200 | — | — |
| 2026-01-02 | $6.16 | $8.53 | 206,400 | — | — |