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
- 2013-10-10 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 | — | — | — | $4.22 | 47,157 |
| 2026-09-03 | — | — | — | $4.27 | 42,089 |
| 2026-09-02 | — | — | — | $4.15 | 41,565 |
| 2026-09-01 | — | — | — | $3.95 | 52,786 |
| 2026-08-31 | — | — | — | $4.06 | 49,834 |
| 2026-08-28 | — | — | — | $4.09 | 52,491 |
| 2026-08-27 | $4.08 | $4.08 | 319,900 | $4.11 | 32,528 |
| 2026-08-26 | $4.04 | $4.04 | 263,000 | $4.12 | 22,055 |
| 2026-08-25 | $4.17 | $4.17 | 363,100 | $4.15 | 24,994 |
| 2026-08-24 | $4.02 | $4.02 | 432,800 | $4.07 | 31,147 |
| 2026-08-21 | $4.10 | $4.10 | 271,500 | $4.08 | 23,800 |
| 2026-08-20 | $4.07 | $4.07 | 381,800 | $4.16 | 30,645 |
| 2026-08-19 | $4.17 | $4.17 | 411,600 | $4.19 | 49,315 |
| 2026-08-18 | $4.09 | $4.09 | 430,600 | $4.03 | 36,204 |
| 2026-08-17 | $4.06 | $4.06 | 638,400 | $4.25 | 65,584 |
| 2026-08-14 | $4.22 | $4.22 | 851,400 | $3.84 | 78,348 |
| 2026-08-13 | $4.08 | $4.08 | 1,383,100 | $4.12 | 181,455 |
| 2026-08-12 | $4.02 | $4.02 | 339,300 | $3.98 | 38,172 |
| 2026-08-11 | $3.92 | $3.92 | 479,200 | $4.10 | 91,936 |
| 2026-08-10 | $4.08 | $4.08 | 366,500 | $4.06 | 26,361 |
| 2026-08-07 | $4.04 | $4.04 | 296,700 | $4.04 | 25,315 |
| 2026-08-06 | $4.01 | $4.01 | 756,500 | $3.99 | 60,133 |
| 2026-08-05 | $3.90 | $3.90 | 263,600 | $3.92 | 20,938 |
| 2026-08-04 | $3.90 | $3.90 | 876,000 | $3.81 | 67,382 |
| 2026-08-03 | $3.82 | $3.82 | 497,700 | $3.84 | 42,443 |
| 2026-07-31 | $3.69 | $3.69 | 410,800 | $3.80 | 40,295 |
| 2026-07-30 | $3.78 | $3.78 | 274,200 | $3.65 | 16,750 |
| 2026-07-29 | $3.67 | $3.67 | 414,000 | $3.88 | 52,765 |
| 2026-07-28 | $3.85 | $3.85 | 875,000 | $3.98 | 73,553 |
| 2026-07-27 | $4.00 | $4.00 | 666,200 | $3.75 | 61,048 |
| 2026-07-24 | $3.70 | $3.70 | 2,653,500 | $3.99 | 243,540 |
| 2026-07-23 | $4.01 | $4.01 | 575,700 | $4.29 | 40,996 |
| 2026-07-22 | $4.30 | $4.30 | 502,400 | $4.59 | 31,056 |
| 2026-07-21 | $4.54 | $4.54 | 648,400 | $4.36 | 71,970 |
| 2026-07-20 | $4.32 | $4.32 | 603,100 | $4.60 | 54,626 |
| 2026-07-17 | $4.49 | $4.49 | 1,031,700 | — | — |
| 2026-07-16 | $4.12 | $4.12 | 898,800 | — | — |
| 2026-07-15 | $4.32 | $4.32 | 592,200 | — | — |
| 2026-07-14 | $4.29 | $4.29 | 1,279,800 | — | — |
| 2026-07-13 | $4.50 | $4.50 | 1,123,800 | — | — |
| 2026-07-10 | $4.33 | $4.33 | 744,500 | — | — |
| 2026-07-09 | $4.57 | $4.57 | 691,900 | — | — |
| 2026-07-08 | $4.66 | $4.66 | 701,200 | — | — |
| 2026-07-07 | $4.75 | $4.75 | 941,300 | — | — |
| 2026-07-06 | $4.57 | $4.57 | 833,500 | — | — |
| 2026-07-02 | $4.71 | $4.71 | 861,000 | — | — |
| 2026-07-01 | $4.62 | $4.62 | 763,300 | — | — |
| 2026-06-30 | $4.62 | $4.62 | 832,200 | — | — |
| 2026-06-29 | $4.86 | $4.86 | 1,364,700 | — | — |
| 2026-06-26 | $4.81 | $4.81 | 8,516,800 | — | — |
| 2026-06-25 | $4.66 | $4.66 | 1,125,700 | — | — |
| 2026-06-24 | $4.78 | $4.78 | 1,941,500 | — | — |
| 2026-06-23 | $4.69 | $4.69 | 1,490,600 | — | — |
| 2026-06-22 | $4.58 | $4.58 | 2,039,900 | — | — |
| 2026-06-18 | $4.13 | $4.13 | 973,000 | — | — |
| 2026-06-17 | $3.96 | $3.96 | 649,600 | — | — |
| 2026-06-16 | $3.88 | $3.88 | 548,300 | — | — |
| 2026-06-15 | $4.13 | $4.13 | 620,500 | — | — |
| 2026-06-12 | $3.96 | $3.96 | 513,200 | — | — |
| 2026-06-11 | $4.01 | $4.01 | 712,700 | — | — |
| 2026-06-10 | $3.87 | $3.87 | 501,200 | — | — |
| 2026-06-09 | $3.91 | $3.91 | 532,400 | — | — |
| 2026-06-08 | $3.88 | $3.88 | 641,200 | — | — |
| 2026-06-05 | $3.91 | $3.91 | 560,000 | — | — |
| 2026-06-04 | $4.25 | $4.25 | 520,300 | — | — |
| 2026-06-03 | $4.20 | $4.20 | 629,100 | — | — |
| 2026-06-02 | $4.05 | $4.05 | 492,500 | — | — |
| 2026-06-01 | $4.14 | $4.14 | 555,600 | — | — |
| 2026-05-29 | $4.16 | $4.16 | 597,000 | — | — |
| 2026-05-28 | $4.21 | $4.21 | 469,400 | — | — |
| 2026-05-27 | $4.38 | $4.38 | 674,400 | — | — |
| 2026-05-26 | $4.47 | $4.47 | 1,052,500 | — | — |
| 2026-05-22 | $4.53 | $4.53 | 1,104,200 | — | — |
| 2026-05-21 | $4.24 | $4.24 | 870,400 | — | — |
| 2026-05-20 | $4.46 | $4.46 | 836,400 | — | — |
| 2026-05-19 | $4.52 | $4.52 | 1,704,600 | — | — |
| 2026-05-18 | $4.35 | $4.35 | 1,353,000 | — | — |
| 2026-05-15 | $4.25 | $4.25 | 1,998,000 | — | — |
| 2026-05-14 | $4.16 | $4.16 | 3,657,300 | — | — |
| 2026-05-13 | $3.45 | $3.45 | 1,634,600 | — | — |
| 2026-05-12 | $3.52 | $3.52 | 9,610,000 | — | — |
| 2026-05-11 | $2.95 | $2.95 | 891,000 | — | — |
| 2026-05-08 | $3.00 | $3.00 | 814,200 | — | — |
| 2026-05-07 | $2.94 | $2.94 | 499,700 | — | — |
| 2026-05-06 | $3.01 | $3.01 | 1,156,700 | — | — |
| 2026-05-05 | $3.15 | $3.15 | 621,600 | — | — |
| 2026-05-04 | $3.20 | $3.20 | 665,800 | — | — |
| 2026-05-01 | $3.13 | $3.13 | 490,600 | — | — |
| 2026-04-30 | $3.08 | $3.08 | 553,800 | — | — |
| 2026-04-29 | $2.94 | $2.94 | 423,900 | — | — |
| 2026-04-28 | $3.01 | $3.01 | 399,300 | — | — |
| 2026-04-27 | $3.05 | $3.05 | 414,400 | — | — |
| 2026-04-24 | $3.19 | $3.19 | 589,500 | — | — |
| 2026-04-23 | $3.18 | $3.18 | 565,600 | — | — |
| 2026-04-22 | $3.42 | $3.42 | 453,400 | — | — |
| 2026-04-21 | $3.47 | $3.47 | 721,700 | — | — |
| 2026-04-20 | $3.48 | $3.48 | 808,200 | — | — |
| 2026-04-17 | $3.46 | $3.46 | 533,200 | — | — |
| 2026-04-16 | $3.41 | $3.41 | 405,000 | — | — |
| 2026-04-15 | $3.52 | $3.52 | 649,800 | — | — |
| 2026-04-14 | $3.49 | $3.49 | 782,400 | — | — |
| 2026-04-13 | $3.47 | $3.47 | 925,700 | — | — |
| 2026-04-10 | $3.60 | $3.60 | 2,061,900 | — | — |
| 2026-04-09 | $3.44 | $3.44 | 769,800 | — | — |
| 2026-04-08 | $3.45 | $3.45 | 1,218,000 | — | — |
| 2026-04-07 | $3.35 | $3.35 | 1,334,700 | — | — |
| 2026-04-06 | $3.18 | $3.18 | 1,035,500 | — | — |
| 2026-04-02 | $3.07 | $3.07 | 713,800 | — | — |
| 2026-04-01 | $2.90 | $2.90 | 425,200 | — | — |
| 2026-03-31 | $2.89 | $2.89 | 281,700 | — | — |
| 2026-03-30 | $2.76 | $2.76 | 568,200 | — | — |
| 2026-03-27 | $2.93 | $2.93 | 954,000 | — | — |
| 2026-03-26 | $3.18 | $3.18 | 883,300 | — | — |
| 2026-03-25 | $3.17 | $3.17 | 1,658,600 | — | — |
| 2026-03-24 | $2.73 | $2.73 | 663,800 | — | — |
| 2026-03-23 | $2.92 | $2.92 | 797,100 | — | — |
| 2026-03-20 | $2.86 | $2.86 | 644,200 | — | — |
| 2026-03-19 | $2.90 | $2.90 | 781,500 | — | — |
| 2026-03-18 | $2.98 | $2.98 | 921,900 | — | — |
| 2026-03-17 | $3.08 | $3.08 | 411,300 | — | — |
| 2026-03-16 | $3.10 | $3.10 | 1,240,500 | — | — |
| 2026-03-13 | $3.00 | $3.00 | 1,027,700 | — | — |
| 2026-03-12 | $3.12 | $3.12 | 1,436,800 | — | — |
| 2026-03-11 | $3.34 | $3.34 | 4,052,000 | — | — |
| 2026-03-10 | $3.43 | $3.43 | 14,023,500 | — | — |
| 2026-03-09 | $2.36 | $2.36 | 1,084,900 | — | — |
| 2026-03-06 | $2.23 | $2.23 | 947,300 | — | — |
| 2026-03-05 | $2.14 | $2.14 | 1,021,600 | — | — |
| 2026-03-04 | $2.08 | $2.08 | 926,300 | — | — |
| 2026-03-03 | $1.90 | $1.90 | 539,200 | — | — |
| 2026-03-02 | $1.94 | $1.94 | 529,500 | — | — |
| 2026-02-27 | $1.99 | $1.99 | 541,000 | — | — |
| 2026-02-26 | $1.98 | $1.98 | 606,000 | — | — |
| 2026-02-25 | $1.92 | $1.92 | 1,168,100 | — | — |
| 2026-02-24 | $1.73 | $1.73 | 2,143,000 | — | — |
| 2026-02-23 | $1.75 | $1.75 | 426,700 | — | — |
| 2026-02-20 | $1.70 | $1.70 | 197,700 | — | — |
| 2026-02-19 | $1.73 | $1.73 | 201,000 | — | — |
| 2026-02-18 | $1.70 | $1.70 | 178,500 | — | — |
| 2026-02-17 | $1.70 | $1.70 | 325,900 | — | — |
| 2026-02-13 | $1.71 | $1.71 | 233,700 | — | — |
| 2026-02-12 | $1.71 | $1.71 | 479,700 | — | — |
| 2026-02-11 | $1.72 | $1.72 | 320,500 | — | — |
| 2026-02-10 | $1.71 | $1.71 | 338,700 | — | — |
| 2026-02-09 | $1.80 | $1.80 | 371,200 | — | — |
| 2026-02-06 | $1.81 | $1.81 | 793,800 | — | — |
| 2026-02-05 | $1.70 | $1.70 | 954,900 | — | — |
| 2026-02-04 | $1.73 | $1.73 | 1,264,700 | — | — |
| 2026-02-03 | $1.75 | $1.75 | 548,300 | — | — |
| 2026-02-02 | $1.75 | $1.75 | 425,500 | — | — |
| 2026-01-30 | $1.83 | $1.83 | 1,027,500 | — | — |
| 2026-01-29 | $1.93 | $1.93 | 1,253,900 | — | — |
| 2026-01-28 | $1.80 | $1.80 | 543,300 | — | — |
| 2026-01-27 | $1.84 | $1.84 | 530,400 | — | — |
| 2026-01-26 | $1.83 | $1.83 | 927,200 | — | — |
| 2026-01-23 | $1.80 | $1.80 | 1,110,100 | — | — |
| 2026-01-22 | $1.76 | $1.76 | 2,949,100 | — | — |
| 2026-01-21 | $1.74 | $1.74 | 392,900 | — | — |
| 2026-01-20 | $1.75 | $1.75 | 1,173,700 | — | — |
| 2026-01-16 | $1.72 | $1.72 | 1,296,400 | — | — |
| 2026-01-15 | $1.70 | $1.70 | 488,100 | — | — |
| 2026-01-14 | $1.78 | $1.78 | 461,400 | — | — |
| 2026-01-13 | $1.75 | $1.75 | 993,600 | — | — |
| 2026-01-12 | $1.79 | $1.79 | 918,000 | — | — |
| 2026-01-09 | $1.83 | $1.83 | 1,063,100 | — | — |
| 2026-01-08 | $1.79 | $1.79 | 607,300 | — | — |
| 2026-01-07 | $1.81 | $1.81 | 1,765,500 | — | — |
| 2026-01-06 | $1.70 | $1.70 | 827,900 | — | — |
| 2026-01-05 | $1.72 | $1.72 | 1,517,500 | — | — |
| 2026-01-02 | $1.61 | $1.61 | 895,500 | — | — |