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
- 2012-05-15 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 | — | — | — | $3.84 | 1,564 |
| 2026-09-03 | — | — | — | $3.83 | 1,972 |
| 2026-09-02 | — | — | — | $3.74 | 1,305 |
| 2026-09-01 | — | — | — | $3.79 | 400 |
| 2026-08-31 | — | — | — | $3.79 | 1,317 |
| 2026-08-28 | — | — | — | $3.73 | 1,757 |
| 2026-08-27 | $3.71 | $6.74 | 37,200 | $3.71 | 390 |
| 2026-08-26 | $3.71 | $6.74 | 53,400 | $3.73 | 3,803 |
| 2026-08-25 | $3.76 | $6.83 | 24,300 | $3.71 | 721 |
| 2026-08-24 | $3.79 | $6.88 | 113,300 | $3.75 | 2,456 |
| 2026-08-21 | $3.77 | $6.84 | 76,800 | $3.73 | 2,394 |
| 2026-08-20 | $3.72 | $6.75 | 48,800 | $3.68 | 2,286 |
| 2026-08-19 | $3.61 | $6.55 | 29,300 | $3.60 | 114 |
| 2026-08-18 | $3.58 | $6.50 | 47,300 | $3.58 | 436 |
| 2026-08-17 | $3.56 | $6.46 | 75,900 | $3.55 | 1,397 |
| 2026-08-14 | $3.58 | $6.50 | 133,000 | $3.51 | 1,794 |
| 2026-08-13 | $3.58 | $6.50 | 85,700 | $3.52 | 1,375 |
| 2026-08-12 | $3.49 | $6.34 | 59,400 | $3.53 | 121 |
| 2026-08-11 | $3.51 | $6.37 | 48,400 | $3.55 | 726 |
| 2026-08-10 | $3.55 | $6.44 | 23,400 | $3.57 | 132 |
| 2026-08-07 | $3.60 | $6.54 | 49,700 | $3.62 | 2,856 |
| 2026-08-06 | $3.59 | $6.52 | 8,100 | $3.60 | 106 |
| 2026-08-05 | $3.61 | $6.55 | 20,500 | $3.58 | 236 |
| 2026-08-04 | $3.61 | $6.55 | 18,800 | $3.62 | 97 |
| 2026-08-03 | $3.67 | $6.66 | 17,900 | $3.72 | 851 |
| 2026-07-31 | $3.75 | $6.81 | 32,800 | $3.73 | 426 |
| 2026-07-30 | $3.71 | $6.74 | 8,300 | $3.70 | 26 |
| 2026-07-29 | $3.65 | $6.63 | 28,400 | $3.66 | 253 |
| 2026-07-28 | $3.66 | $6.64 | 26,500 | $3.70 | 122 |
| 2026-07-27 | $3.68 | $6.68 | 13,000 | $3.67 | 167 |
| 2026-07-24 | $3.70 | $6.72 | 28,000 | $3.73 | 4,876 |
| 2026-07-23 | $3.68 | $6.68 | 50,200 | $3.75 | 505 |
| 2026-07-22 | $3.79 | $6.88 | 16,200 | $3.80 | 153 |
| 2026-07-21 | $3.78 | $6.86 | 38,100 | $3.81 | 816 |
| 2026-07-20 | $3.80 | $6.90 | 48,000 | $3.78 | 1,998 |
| 2026-07-17 | $3.73 | $6.77 | 16,500 | — | — |
| 2026-07-16 | $3.72 | $6.75 | 58,500 | — | — |
| 2026-07-15 | $3.69 | $6.70 | 11,100 | — | — |
| 2026-07-14 | $3.71 | $6.74 | 51,200 | — | — |
| 2026-07-13 | $3.62 | $6.57 | 54,700 | — | — |
| 2026-07-10 | $3.67 | $6.66 | 33,200 | — | — |
| 2026-07-09 | $3.60 | $6.54 | 26,500 | — | — |
| 2026-07-08 | $3.56 | $6.46 | 25,500 | — | — |
| 2026-07-07 | $3.54 | $6.43 | 14,800 | — | — |
| 2026-07-06 | $3.61 | $6.55 | 45,200 | — | — |
| 2026-07-02 | $3.60 | $6.54 | 64,600 | — | — |
| 2026-07-01 | $3.59 | $6.52 | 48,900 | — | — |
| 2026-06-30 | $3.57 | $6.48 | 76,500 | — | — |
| 2026-06-29 | $3.60 | $6.54 | 71,200 | — | — |
| 2026-06-26 | $3.57 | $6.48 | 47,800 | — | — |
| 2026-06-25 | $3.51 | $6.37 | 81,700 | — | — |
| 2026-06-24 | $3.49 | $6.34 | 58,600 | — | — |
| 2026-06-23 | $3.53 | $6.41 | 69,800 | — | — |
| 2026-06-22 | $3.57 | $6.48 | 33,000 | — | — |
| 2026-06-18 | $3.57 | $6.48 | 54,500 | — | — |
| 2026-06-17 | $3.63 | $6.59 | 46,200 | — | — |
| 2026-06-16 | $3.69 | $6.70 | 43,200 | — | — |
| 2026-06-15 | $3.72 | $6.75 | 49,600 | — | — |
| 2026-06-12 | $3.74 | $6.79 | 36,000 | — | — |
| 2026-06-11 | $3.74 | $6.79 | 28,700 | — | — |
| 2026-06-10 | $3.70 | $6.72 | 29,700 | — | — |
| 2026-06-09 | $3.70 | $6.72 | 49,700 | — | — |
| 2026-06-08 | $3.66 | $6.64 | 78,800 | — | — |
| 2026-06-05 | $3.67 | $6.66 | 95,200 | — | — |
| 2026-06-04 | $3.78 | $6.86 | 69,600 | — | — |
| 2026-06-03 | $3.74 | $6.79 | 43,700 | — | — |
| 2026-06-02 | $3.84 | $6.97 | 77,000 | — | — |
| 2026-06-01 | $3.81 | $6.92 | 21,100 | — | — |
| 2026-05-29 | $3.77 | $6.84 | 54,800 | — | — |
| 2026-05-28 | $3.81 | $6.92 | 20,700 | — | — |
| 2026-05-27 | $3.81 | $6.92 | 102,600 | — | — |
| 2026-05-26 | $3.83 | $6.95 | 53,600 | — | — |
| 2026-05-22 | $3.81 | $6.92 | 36,200 | — | — |
| 2026-05-21 | $3.88 | $7.04 | 77,500 | — | — |
| 2026-05-20 | $3.79 | $6.88 | 56,400 | — | — |
| 2026-05-19 | $3.72 | $6.75 | 79,400 | — | — |
| 2026-05-18 | $3.75 | $6.81 | 72,400 | — | — |
| 2026-05-15 | $3.73 | $6.77 | 62,400 | — | — |
| 2026-05-14 | $3.81 | $6.92 | 33,600 | — | — |
| 2026-05-13 | $3.74 | $6.79 | 45,000 | — | — |
| 2026-05-12 | $3.82 | $6.94 | 90,400 | — | — |
| 2026-05-11 | $3.85 | $6.99 | 52,000 | — | — |
| 2026-05-08 | $3.81 | $6.92 | 56,300 | — | — |
| 2026-05-07 | $3.84 | $6.97 | 136,500 | — | — |
| 2026-05-06 | $3.84 | $6.97 | 31,100 | — | — |
| 2026-05-05 | $3.94 | $7.15 | 72,800 | — | — |
| 2026-05-04 | $3.83 | $6.95 | 76,500 | — | — |
| 2026-05-01 | $3.88 | $7.04 | 32,400 | — | — |
| 2026-04-30 | $3.81 | $6.92 | 127,400 | — | — |
| 2026-04-29 | $3.80 | $6.90 | 132,900 | — | — |
| 2026-04-28 | $3.84 | $6.97 | 118,400 | — | — |
| 2026-04-27 | $3.87 | $7.03 | 150,000 | — | — |
| 2026-04-24 | $4.05 | $7.35 | 88,400 | — | — |
| 2026-04-23 | $4.01 | $7.28 | 108,700 | — | — |
| 2026-04-22 | $4.05 | $7.35 | 90,900 | — | — |
| 2026-04-21 | $4.05 | $7.35 | 73,600 | — | — |
| 2026-04-20 | $4.02 | $7.30 | 49,100 | — | — |
| 2026-04-17 | $4.09 | $7.43 | 156,100 | — | — |
| 2026-04-16 | $4.08 | $7.41 | 55,800 | — | — |
| 2026-04-15 | $4.12 | $7.48 | 40,600 | — | — |
| 2026-04-14 | $4.14 | $7.52 | 69,100 | — | — |
| 2026-04-13 | $4.16 | $7.55 | 43,000 | — | — |
| 2026-04-10 | $4.12 | $7.48 | 47,000 | — | — |
| 2026-04-09 | $4.18 | $7.59 | 110,400 | — | — |
| 2026-04-08 | $4.13 | $7.50 | 90,000 | — | — |
| 2026-04-07 | $4.06 | $7.37 | 168,100 | — | — |
| 2026-04-06 | $4.13 | $7.50 | 97,800 | — | — |
| 2026-04-02 | $4.10 | $7.44 | 84,700 | — | — |
| 2026-04-01 | $4.10 | $7.44 | 162,600 | — | — |
| 2026-03-31 | $4.23 | $7.68 | 288,600 | — | — |
| 2026-03-30 | $4.08 | $7.41 | 261,500 | — | — |
| 2026-03-27 | $3.97 | $7.21 | 59,900 | — | — |
| 2026-03-26 | $3.92 | $7.12 | 83,800 | — | — |
| 2026-03-25 | $3.99 | $7.24 | 108,400 | — | — |
| 2026-03-24 | $3.98 | $7.23 | 102,800 | — | — |
| 2026-03-23 | $4.05 | $7.35 | 158,400 | — | — |
| 2026-03-20 | $4.12 | $7.48 | 224,300 | — | — |
| 2026-03-19 | $4.21 | $7.64 | 92,300 | — | — |
| 2026-03-18 | $4.15 | $7.53 | 161,800 | — | — |
| 2026-03-17 | $4.37 | $7.93 | 299,500 | — | — |
| 2026-03-16 | $4.34 | $7.88 | 129,000 | — | — |
| 2026-03-13 | $4.25 | $7.72 | 198,900 | — | — |
| 2026-03-12 | $4.27 | $7.75 | 156,300 | — | — |
| 2026-03-11 | $4.32 | $7.84 | 117,300 | — | — |
| 2026-03-10 | $4.25 | $7.72 | 57,700 | — | — |
| 2026-03-09 | $4.14 | $7.52 | 29,900 | — | — |
| 2026-03-06 | $4.06 | $7.37 | 26,900 | — | — |
| 2026-03-05 | $4.08 | $7.41 | 52,100 | — | — |
| 2026-03-04 | $4.17 | $7.57 | 37,100 | — | — |
| 2026-03-03 | $4.08 | $7.41 | 46,500 | — | — |
| 2026-03-02 | $4.21 | $7.64 | 125,300 | — | — |
| 2026-02-27 | $4.22 | $7.66 | 73,400 | — | — |
| 2026-02-26 | $4.27 | $7.75 | 149,700 | — | — |
| 2026-02-25 | $4.17 | $7.57 | 106,400 | — | — |
| 2026-02-24 | $4.10 | $7.44 | 35,900 | — | — |
| 2026-02-23 | $4.02 | $7.30 | 79,100 | — | — |
| 2026-02-20 | $3.97 | $7.21 | 56,900 | — | — |
| 2026-02-19 | $3.86 | $7.01 | 33,400 | — | — |
| 2026-02-18 | $3.84 | $6.97 | 62,700 | — | — |
| 2026-02-17 | $3.84 | $6.97 | 40,400 | — | — |
| 2026-02-13 | $3.88 | $7.04 | 82,200 | — | — |
| 2026-02-12 | $3.82 | $6.94 | 78,000 | — | — |
| 2026-02-11 | $3.93 | $7.13 | 48,500 | — | — |
| 2026-02-10 | $3.84 | $6.97 | 29,800 | — | — |
| 2026-02-09 | $3.87 | $7.03 | 73,000 | — | — |
| 2026-02-06 | $3.86 | $7.01 | 122,900 | — | — |
| 2026-02-05 | $3.77 | $6.84 | 92,200 | — | — |
| 2026-02-04 | $3.85 | $6.99 | 219,300 | — | — |
| 2026-02-03 | $4.07 | $7.39 | 77,700 | — | — |
| 2026-02-02 | $3.97 | $7.21 | 52,600 | — | — |
| 2026-01-30 | $4.02 | $7.30 | 106,900 | — | — |
| 2026-01-29 | $4.13 | $7.50 | 113,900 | — | — |
| 2026-01-28 | $4.13 | $7.50 | 64,200 | — | — |
| 2026-01-27 | $4.20 | $7.62 | 102,900 | — | — |
| 2026-01-26 | $4.13 | $7.50 | 130,500 | — | — |
| 2026-01-23 | $4.06 | $7.37 | 62,600 | — | — |
| 2026-01-22 | $3.96 | $7.19 | 59,400 | — | — |
| 2026-01-21 | $3.93 | $7.13 | 110,400 | — | — |
| 2026-01-20 | $3.81 | $6.92 | 34,600 | — | — |
| 2026-01-16 | $3.73 | $6.77 | 38,900 | — | — |
| 2026-01-15 | $3.76 | $6.83 | 57,100 | — | — |
| 2026-01-14 | $3.74 | $6.79 | 54,900 | — | — |
| 2026-01-13 | $3.73 | $6.77 | 28,900 | — | — |
| 2026-01-12 | $3.74 | $6.79 | 59,000 | — | — |
| 2026-01-09 | $3.67 | $6.66 | 41,900 | — | — |
| 2026-01-08 | $3.66 | $6.64 | 26,200 | — | — |
| 2026-01-07 | $3.57 | $6.48 | 68,400 | — | — |
| 2026-01-06 | $3.62 | $6.57 | 108,000 | — | — |
| 2026-01-05 | $3.63 | $6.59 | 102,800 | — | — |
| 2026-01-02 | $3.58 | $6.50 | 7,700 | — | — |