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
- 2014-07-01 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 | — | — | — | $4.77 | 8,389 |
| 2026-09-03 | — | — | — | $4.60 | 14,575 |
| 2026-09-02 | — | — | — | $4.54 | 6,092 |
| 2026-09-01 | — | — | — | $4.50 | 5,913 |
| 2026-08-31 | — | — | — | $4.85 | 7,496 |
| 2026-08-28 | — | — | — | $5.05 | 5,109 |
| 2026-08-27 | $5.13 | $5.13 | 89,900 | $5.48 | 5,385 |
| 2026-08-26 | $5.43 | $5.43 | 384,000 | $5.09 | 7,472 |
| 2026-08-25 | $5.00 | $5.00 | 114,300 | $4.71 | 4,019 |
| 2026-08-24 | $4.81 | $4.81 | 111,800 | $4.75 | 6,222 |
| 2026-08-21 | $4.84 | $4.84 | 106,400 | $4.51 | 5,180 |
| 2026-08-20 | $4.79 | $4.79 | 133,100 | $4.67 | 11,542 |
| 2026-08-19 | $4.79 | $4.79 | 2,278,000 | $4.87 | 9,069 |
| 2026-08-18 | $4.54 | $4.54 | 100,700 | $4.43 | 4,539 |
| 2026-08-17 | $4.42 | $4.42 | 110,000 | $4.49 | 6,973 |
| 2026-08-14 | $4.58 | $4.58 | 340,700 | $4.38 | 16,922 |
| 2026-08-13 | $3.92 | $3.92 | 137,400 | $3.95 | 11,044 |
| 2026-08-12 | $3.92 | $3.92 | 138,300 | $4.48 | 8,309 |
| 2026-08-11 | $4.32 | $4.32 | 82,200 | $4.67 | 5,188 |
| 2026-08-10 | $4.62 | $4.62 | 92,800 | $4.32 | 7,659 |
| 2026-08-07 | $4.27 | $4.27 | 171,000 | $4.52 | 12,095 |
| 2026-08-06 | $4.44 | $4.44 | 269,900 | $4.42 | 6,830 |
| 2026-08-05 | $4.35 | $4.35 | 116,400 | $4.03 | 10,074 |
| 2026-08-04 | $4.04 | $4.04 | 84,800 | $4.08 | 4,585 |
| 2026-08-03 | $3.97 | $3.97 | 83,800 | $4.01 | 2,614 |
| 2026-07-31 | $3.98 | $3.98 | 70,700 | $3.98 | 3,345 |
| 2026-07-30 | $4.02 | $4.02 | 91,800 | $4.18 | 6,956 |
| 2026-07-29 | $4.09 | $4.09 | 163,500 | $4.21 | 14,723 |
| 2026-07-28 | $4.28 | $4.28 | 199,200 | $4.16 | 29,163 |
| 2026-07-27 | $4.21 | $4.21 | 168,100 | $4.09 | 16,600 |
| 2026-07-24 | $4.04 | $4.04 | 172,500 | $4.17 | 8,310 |
| 2026-07-23 | $4.45 | $4.45 | 135,600 | $4.34 | 11,658 |
| 2026-07-22 | $4.43 | $4.43 | 159,300 | $4.32 | 25,602 |
| 2026-07-21 | $4.48 | $4.48 | 228,500 | $4.31 | 19,248 |
| 2026-07-20 | $4.37 | $4.37 | 183,100 | $4.23 | 26,798 |
| 2026-07-17 | $4.27 | $4.27 | 169,900 | — | — |
| 2026-07-16 | $4.21 | $4.21 | 166,300 | — | — |
| 2026-07-15 | $4.32 | $4.32 | 186,900 | — | — |
| 2026-07-14 | $4.02 | $4.02 | 170,800 | — | — |
| 2026-07-13 | $4.27 | $4.27 | 160,800 | — | — |
| 2026-07-10 | $4.72 | $4.72 | 235,000 | — | — |
| 2026-07-09 | $4.72 | $4.72 | 195,400 | — | — |
| 2026-07-08 | $4.62 | $4.62 | 166,200 | — | — |
| 2026-07-07 | $4.77 | $4.77 | 188,400 | — | — |
| 2026-07-06 | $4.92 | $4.92 | 239,600 | — | — |
| 2026-07-02 | $5.10 | $5.10 | 286,900 | — | — |
| 2026-07-01 | $5.15 | $5.15 | 124,200 | — | — |
| 2026-06-30 | $5.55 | $5.55 | 221,300 | — | — |
| 2026-06-29 | $5.43 | $5.43 | 379,600 | — | — |
| 2026-06-26 | $4.37 | $4.37 | 3,867,700 | — | — |
| 2026-06-25 | $4.11 | $4.11 | 211,300 | — | — |
| 2026-06-24 | $4.33 | $4.33 | 131,100 | — | — |
| 2026-06-23 | $4.35 | $4.35 | 126,400 | — | — |
| 2026-06-22 | $4.66 | $4.66 | 164,900 | — | — |
| 2026-06-18 | $4.47 | $4.47 | 575,000 | — | — |
| 2026-06-17 | $4.19 | $4.19 | 196,900 | — | — |
| 2026-06-16 | $4.37 | $4.37 | 96,400 | — | — |
| 2026-06-15 | $4.39 | $4.39 | 132,500 | — | — |
| 2026-06-12 | $4.51 | $4.51 | 83,000 | — | — |
| 2026-06-11 | $4.62 | $4.62 | 107,700 | — | — |
| 2026-06-10 | $4.67 | $4.67 | 78,800 | — | — |
| 2026-06-09 | $4.74 | $4.74 | 96,300 | — | — |
| 2026-06-08 | $4.63 | $4.63 | 110,700 | — | — |
| 2026-06-05 | $4.96 | $4.96 | 113,800 | — | — |
| 2026-06-04 | $4.78 | $4.78 | 57,400 | — | — |
| 2026-06-03 | $4.68 | $4.68 | 108,600 | — | — |
| 2026-06-02 | $4.75 | $4.75 | 203,600 | — | — |
| 2026-06-01 | $4.84 | $4.84 | 94,900 | — | — |
| 2026-05-29 | $4.91 | $4.91 | 58,200 | — | — |
| 2026-05-28 | $5.00 | $5.00 | 92,000 | — | — |
| 2026-05-27 | $5.26 | $5.26 | 90,700 | — | — |
| 2026-05-26 | $5.22 | $5.22 | 175,300 | — | — |
| 2026-05-22 | $5.26 | $5.26 | 84,000 | — | — |
| 2026-05-21 | $5.30 | $5.30 | 225,600 | — | — |
| 2026-05-20 | $5.03 | $5.03 | 414,900 | — | — |
| 2026-05-19 | $4.36 | $4.36 | 303,800 | — | — |
| 2026-05-18 | $4.74 | $4.74 | 122,300 | — | — |
| 2026-05-15 | $5.21 | $5.21 | 90,300 | — | — |
| 2026-05-14 | $5.50 | $5.50 | 63,000 | — | — |
| 2026-05-13 | $5.55 | $5.55 | 351,800 | — | — |
| 2026-05-12 | $5.60 | $5.60 | 80,000 | — | — |
| 2026-05-11 | $5.63 | $5.63 | 66,500 | — | — |
| 2026-05-08 | $5.88 | $5.88 | 74,700 | — | — |
| 2026-05-07 | $6.13 | $6.13 | 71,900 | — | — |
| 2026-05-06 | $6.23 | $6.23 | 87,900 | — | — |
| 2026-05-05 | $6.25 | $6.25 | 115,500 | — | — |
| 2026-05-04 | $6.33 | $6.33 | 120,100 | — | — |
| 2026-05-01 | $6.07 | $6.07 | 108,200 | — | — |
| 2026-04-30 | $6.47 | $6.47 | 140,200 | — | — |
| 2026-04-29 | $6.39 | $6.39 | 88,300 | — | — |
| 2026-04-28 | $6.44 | $6.44 | 116,500 | — | — |
| 2026-04-27 | $6.43 | $6.43 | 168,600 | — | — |
| 2026-04-24 | $6.58 | $6.57 | 188,100 | — | — |
| 2026-04-23 | $6.83 | $6.83 | 97,000 | — | — |
| 2026-04-22 | $7.35 | $7.35 | 142,800 | — | — |
| 2026-04-21 | $6.97 | $6.97 | 232,000 | — | — |
| 2026-04-20 | $6.89 | $6.89 | 243,400 | — | — |
| 2026-04-17 | $6.73 | $6.73 | 265,500 | — | — |
| 2026-04-16 | $6.29 | $6.29 | 185,100 | — | — |
| 2026-04-15 | $6.18 | $6.18 | 294,700 | — | — |
| 2026-04-14 | $5.87 | $5.87 | 138,300 | — | — |
| 2026-04-13 | $5.70 | $5.70 | 120,200 | — | — |
| 2026-04-10 | $5.51 | $5.51 | 309,500 | — | — |
| 2026-04-09 | $6.02 | $6.02 | 363,200 | — | — |
| 2026-04-08 | $5.42 | $5.42 | 342,900 | — | — |
| 2026-04-07 | $5.18 | $5.18 | 157,200 | — | — |
| 2026-04-06 | $5.23 | $5.23 | 231,800 | — | — |
| 2026-04-02 | $5.28 | $5.28 | 188,600 | — | — |
| 2026-04-01 | $5.60 | $5.60 | 165,100 | — | — |
| 2026-03-31 | $6.03 | $6.03 | 167,300 | — | — |
| 2026-03-30 | $5.97 | $5.97 | 148,900 | — | — |
| 2026-03-27 | $6.18 | $6.18 | 167,800 | — | — |
| 2026-03-26 | $6.14 | $6.14 | 326,000 | — | — |
| 2026-03-25 | $6.10 | $6.10 | 175,800 | — | — |
| 2026-03-24 | $6.04 | $6.04 | 735,300 | — | — |
| 2026-03-23 | $6.55 | $6.55 | 681,200 | — | — |
| 2026-03-20 | $7.54 | $7.54 | 2,259,200 | — | — |
| 2026-03-19 | $8.07 | $8.07 | 638,400 | — | — |
| 2026-03-18 | $7.78 | $7.78 | 513,000 | — | — |
| 2026-03-17 | $7.85 | $7.85 | 331,900 | — | — |
| 2026-03-16 | $7.84 | $7.84 | 377,700 | — | — |
| 2026-03-13 | $7.83 | $7.83 | 243,600 | — | — |
| 2026-03-12 | $7.69 | $7.69 | 262,000 | — | — |
| 2026-03-11 | $7.30 | $7.30 | 222,300 | — | — |
| 2026-03-10 | $7.94 | $7.94 | 356,400 | — | — |
| 2026-03-09 | $8.00 | $8.00 | 588,600 | — | — |
| 2026-03-06 | $6.01 | $6.01 | 86,700 | — | — |
| 2026-03-05 | $5.94 | $5.94 | 594,400 | — | — |
| 2026-03-04 | $6.83 | $6.83 | 105,900 | — | — |
| 2026-03-03 | $6.86 | $6.86 | 144,100 | — | — |
| 2026-03-02 | $6.90 | $6.90 | 206,400 | — | — |
| 2026-02-27 | $6.60 | $6.60 | 83,700 | — | — |
| 2026-02-26 | $6.23 | $6.23 | 30,300 | — | — |
| 2026-02-25 | $6.23 | $6.23 | 49,200 | — | — |
| 2026-02-24 | $6.25 | $6.25 | 113,900 | — | — |
| 2026-02-23 | $6.32 | $6.32 | 156,300 | — | — |
| 2026-02-20 | $6.31 | $6.31 | 75,500 | — | — |
| 2026-02-19 | $6.34 | $6.34 | 163,500 | — | — |
| 2026-02-18 | $6.45 | $6.45 | 82,600 | — | — |
| 2026-02-17 | $6.45 | $6.45 | 135,500 | — | — |
| 2026-02-13 | $6.27 | $6.27 | 67,300 | — | — |
| 2026-02-12 | $6.29 | $6.29 | 64,100 | — | — |
| 2026-02-11 | $6.33 | $6.33 | 116,100 | — | — |
| 2026-02-10 | $6.31 | $6.31 | 220,500 | — | — |
| 2026-02-09 | $5.65 | $5.65 | 308,400 | — | — |
| 2026-02-06 | $4.80 | $4.80 | 78,100 | — | — |
| 2026-02-05 | $4.22 | $4.22 | 105,500 | — | — |
| 2026-02-04 | $4.67 | $4.67 | 66,500 | — | — |
| 2026-02-03 | $4.93 | $4.93 | 133,900 | — | — |
| 2026-02-02 | $4.68 | $4.68 | 191,100 | — | — |
| 2026-01-30 | $4.06 | $4.06 | 32,400 | — | — |
| 2026-01-29 | $4.20 | $4.20 | 54,300 | — | — |
| 2026-01-28 | $4.17 | $4.17 | 55,100 | — | — |
| 2026-01-27 | $4.35 | $4.35 | 84,400 | — | — |
| 2026-01-26 | $4.07 | $4.07 | 65,900 | — | — |
| 2026-01-23 | $3.97 | $3.97 | 71,300 | — | — |
| 2026-01-22 | $3.90 | $3.90 | 157,800 | — | — |
| 2026-01-21 | $4.19 | $4.19 | 67,000 | — | — |
| 2026-01-20 | $4.37 | $4.37 | 51,200 | — | — |
| 2026-01-16 | $4.45 | $4.45 | 34,900 | — | — |
| 2026-01-15 | $4.33 | $4.33 | 92,300 | — | — |
| 2026-01-14 | $4.31 | $4.31 | 50,500 | — | — |
| 2026-01-13 | $4.27 | $4.27 | 16,900 | — | — |
| 2026-01-12 | $4.32 | $4.32 | 70,000 | — | — |
| 2026-01-09 | $4.45 | $4.45 | 52,000 | — | — |
| 2026-01-08 | $4.70 | $4.70 | 63,100 | — | — |
| 2026-01-07 | $4.71 | $4.71 | 189,400 | — | — |
| 2026-01-06 | $4.32 | $4.32 | 138,600 | — | — |
| 2026-01-05 | $4.15 | $4.15 | 65,500 | — | — |
| 2026-01-02 | $3.92 | $3.92 | 37,800 | — | — |