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
- 2012-11-08 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 | — | — | — | $3.97 | 399 |
| 2026-09-03 | — | — | — | $3.92 | 466 |
| 2026-09-02 | — | — | — | $3.86 | 736 |
| 2026-09-01 | — | — | — | $3.70 | 1,246 |
| 2026-08-31 | — | — | — | $3.71 | 1,559 |
| 2026-08-28 | — | — | — | $3.69 | 879 |
| 2026-08-27 | $3.69 | $19.13 | 57,100 | $3.65 | 2,228 |
| 2026-08-26 | $3.66 | $18.98 | 64,400 | $3.69 | 525 |
| 2026-08-25 | $3.65 | $18.92 | 71,600 | $3.64 | 3,804 |
| 2026-08-24 | $3.58 | $18.56 | 43,400 | $3.56 | 1,233 |
| 2026-08-21 | $3.59 | $18.61 | 24,600 | $3.57 | 100 |
| 2026-08-20 | $3.58 | $18.56 | 15,100 | $3.56 | 127 |
| 2026-08-19 | $3.59 | $18.61 | 35,900 | $3.58 | 649 |
| 2026-08-18 | $3.57 | $18.51 | 11,900 | — | — |
| 2026-08-17 | $3.56 | $18.46 | 40,600 | $3.60 | 3,655 |
| 2026-08-14 | $3.59 | $18.61 | 27,600 | $3.60 | 642 |
| 2026-08-13 | $3.60 | $18.66 | 53,500 | $3.74 | 1,947 |
| 2026-08-12 | $3.63 | $18.82 | 42,500 | $3.63 | 875 |
| 2026-08-11 | $3.63 | $18.82 | 72,300 | $3.63 | 714 |
| 2026-08-10 | $3.64 | $18.87 | 78,400 | $3.78 | 2,498 |
| 2026-08-07 | $3.87 | $20.06 | 118,900 | $3.73 | 1,270 |
| 2026-08-06 | $3.79 | $19.65 | 90,500 | $3.61 | 1,398 |
| 2026-08-05 | $3.58 | $18.56 | 28,500 | $3.56 | 311 |
| 2026-08-04 | $3.68 | $19.08 | 73,500 | $3.44 | 664 |
| 2026-08-03 | $3.46 | $17.94 | 66,600 | $3.33 | 991 |
| 2026-07-31 | $3.36 | $17.42 | 32,000 | $3.27 | 1,514 |
| 2026-07-30 | $3.29 | $17.06 | 136,600 | $3.38 | 1,113 |
| 2026-07-29 | $3.45 | $17.89 | 20,500 | $3.35 | 100 |
| 2026-07-28 | $3.38 | $17.52 | 46,300 | $3.44 | 393 |
| 2026-07-27 | $3.43 | $17.78 | 31,300 | $3.33 | 821 |
| 2026-07-24 | $3.27 | $16.95 | 37,100 | $3.37 | 459 |
| 2026-07-23 | $3.32 | $17.21 | 57,000 | $3.30 | 410 |
| 2026-07-22 | $3.46 | $17.94 | 24,500 | $3.41 | 185 |
| 2026-07-21 | $3.47 | $17.99 | 25,600 | $3.49 | 400 |
| 2026-07-20 | $3.47 | $17.99 | 65,900 | $3.47 | 446 |
| 2026-07-17 | $3.50 | $18.15 | 69,200 | — | — |
| 2026-07-16 | $3.68 | $19.08 | 25,900 | — | — |
| 2026-07-15 | $3.69 | $19.13 | 32,300 | — | — |
| 2026-07-14 | $3.62 | $18.77 | 46,200 | — | — |
| 2026-07-13 | $3.60 | $18.66 | 19,300 | — | — |
| 2026-07-10 | $3.72 | $19.29 | 20,700 | — | — |
| 2026-07-09 | $3.71 | $19.23 | 45,900 | — | — |
| 2026-07-08 | $3.71 | $19.23 | 31,000 | — | — |
| 2026-07-07 | $3.90 | $20.22 | 53,000 | — | — |
| 2026-07-06 | $3.80 | $19.70 | 91,500 | — | — |
| 2026-07-02 | $3.61 | $18.72 | 42,400 | — | — |
| 2026-07-01 | $3.58 | $18.56 | 24,400 | — | — |
| 2026-06-30 | $3.54 | $18.35 | 37,300 | — | — |
| 2026-06-29 | $3.41 | $17.68 | 57,000 | — | — |
| 2026-06-26 | $3.39 | $17.58 | 29,100 | — | — |
| 2026-06-25 | $3.32 | $17.21 | 27,000 | — | — |
| 2026-06-24 | $3.35 | $17.37 | 60,200 | — | — |
| 2026-06-23 | $3.35 | $17.37 | 46,800 | — | — |
| 2026-06-22 | $3.32 | $17.21 | 157,700 | — | — |
| 2026-06-18 | $3.64 | $18.87 | 114,300 | — | — |
| 2026-06-17 | $3.93 | $19.49 | 208,500 | — | — |
| 2026-06-16 | $3.95 | $19.59 | 82,200 | — | — |
| 2026-06-15 | $4.05 | $20.09 | 256,400 | — | — |
| 2026-06-12 | $3.79 | $18.80 | 47,900 | — | — |
| 2026-06-11 | $3.62 | $17.96 | 74,800 | — | — |
| 2026-06-10 | $3.53 | $17.51 | 64,700 | — | — |
| 2026-06-09 | $3.45 | $17.11 | 43,900 | — | — |
| 2026-06-08 | $3.38 | $16.77 | 41,300 | — | — |
| 2026-06-05 | $3.40 | $16.86 | 61,800 | — | — |
| 2026-06-04 | $3.52 | $17.46 | 131,400 | — | — |
| 2026-06-03 | $3.33 | $16.52 | 102,400 | — | — |
| 2026-06-02 | $3.42 | $16.96 | 41,400 | — | — |
| 2026-06-01 | $3.41 | $16.91 | 77,400 | — | — |
| 2026-05-29 | $3.47 | $17.21 | 63,300 | — | — |
| 2026-05-28 | $3.47 | $17.21 | 53,800 | — | — |
| 2026-05-27 | $3.43 | $17.01 | 50,500 | — | — |
| 2026-05-26 | $3.39 | $16.82 | 57,300 | — | — |
| 2026-05-22 | $3.39 | $16.82 | 56,800 | — | — |
| 2026-05-21 | $3.35 | $16.62 | 87,000 | — | — |
| 2026-05-20 | $3.37 | $16.72 | 59,600 | — | — |
| 2026-05-19 | $3.30 | $16.37 | 30,600 | — | — |
| 2026-05-18 | $3.33 | $16.52 | 125,500 | — | — |
| 2026-05-15 | $3.51 | $17.41 | 13,100 | — | — |
| 2026-05-14 | $3.60 | $17.86 | 41,000 | — | — |
| 2026-05-13 | $3.33 | $16.52 | 103,800 | — | — |
| 2026-05-12 | $3.58 | $17.76 | 46,000 | — | — |
| 2026-05-11 | $3.65 | $18.10 | 64,500 | — | — |
| 2026-05-08 | $3.89 | $19.30 | 28,800 | — | — |
| 2026-05-07 | $3.90 | $19.34 | 11,700 | — | — |
| 2026-05-06 | $3.91 | $19.39 | 28,100 | — | — |
| 2026-05-05 | $3.96 | $19.64 | 63,600 | — | — |
| 2026-05-04 | $3.98 | $19.74 | 35,900 | — | — |
| 2026-05-01 | $3.84 | $19.05 | 143,300 | — | — |
| 2026-04-30 | $4.05 | $20.09 | 39,200 | — | — |
| 2026-04-29 | $4.04 | $20.04 | 22,600 | — | — |
| 2026-04-28 | $4.02 | $19.94 | 39,200 | — | — |
| 2026-04-27 | $3.89 | $19.30 | 50,000 | — | — |
| 2026-04-24 | $3.77 | $18.70 | 36,500 | — | — |
| 2026-04-23 | $3.79 | $18.80 | 157,200 | — | — |
| 2026-04-22 | $4.01 | $19.89 | 21,000 | — | — |
| 2026-04-21 | $4.00 | $19.84 | 59,400 | — | — |
| 2026-04-20 | $4.06 | $20.14 | 43,400 | — | — |
| 2026-04-17 | $4.14 | $20.54 | 72,900 | — | — |
| 2026-04-16 | $4.25 | $21.08 | 73,200 | — | — |
| 2026-04-15 | $4.10 | $20.34 | 71,200 | — | — |
| 2026-04-14 | $4.08 | $20.24 | 86,000 | — | — |
| 2026-04-13 | $3.80 | $18.85 | 53,900 | — | — |
| 2026-04-10 | $3.86 | $19.15 | 53,900 | — | — |
| 2026-04-09 | $3.63 | $18.01 | 122,600 | — | — |
| 2026-04-08 | $3.77 | $18.70 | 67,600 | — | — |
| 2026-04-07 | $3.56 | $17.66 | 44,300 | — | — |
| 2026-04-06 | $3.58 | $17.76 | 47,500 | — | — |
| 2026-04-02 | $3.45 | $17.11 | 48,500 | — | — |
| 2026-04-01 | $3.40 | $16.86 | 135,000 | — | — |
| 2026-03-31 | $3.55 | $17.61 | 230,000 | — | — |
| 2026-03-30 | $3.20 | $15.87 | 75,200 | — | — |
| 2026-03-27 | $3.19 | $15.82 | 183,800 | — | — |
| 2026-03-26 | $3.19 | $15.82 | 50,900 | — | — |
| 2026-03-25 | $3.15 | $15.62 | 68,600 | — | — |
| 2026-03-24 | $3.22 | $15.97 | 173,900 | — | — |
| 2026-03-23 | $3.14 | $15.58 | 221,000 | — | — |
| 2026-03-20 | $2.80 | $13.89 | 346,900 | — | — |
| 2026-03-19 | $3.13 | $14.68 | 194,800 | — | — |
| 2026-03-18 | $3.16 | $14.82 | 240,800 | — | — |
| 2026-03-17 | $3.15 | $14.78 | 301,800 | — | — |
| 2026-03-16 | $3.11 | $14.59 | 224,400 | — | — |
| 2026-03-13 | $3.23 | $15.15 | 209,200 | — | — |
| 2026-03-12 | $3.43 | $16.09 | 159,700 | — | — |
| 2026-03-11 | $3.77 | $17.68 | 95,600 | — | — |
| 2026-03-10 | $3.88 | $18.20 | 84,500 | — | — |
| 2026-03-09 | $3.86 | $18.11 | 90,000 | — | — |
| 2026-03-06 | $3.92 | $18.39 | 62,300 | — | — |
| 2026-03-05 | $3.96 | $18.58 | 86,400 | — | — |
| 2026-03-04 | $4.03 | $18.90 | 73,400 | — | — |
| 2026-03-03 | $4.00 | $18.76 | 100,900 | — | — |
| 2026-03-02 | $4.20 | $19.70 | 43,100 | — | — |
| 2026-02-27 | $4.20 | $19.70 | 74,500 | — | — |
| 2026-02-26 | $4.41 | $20.69 | 138,700 | — | — |
| 2026-02-25 | $4.08 | $19.14 | 59,100 | — | — |
| 2026-02-24 | $4.02 | $18.86 | 45,400 | — | — |
| 2026-02-23 | $4.00 | $18.76 | 105,000 | — | — |
| 2026-02-20 | $4.17 | $19.56 | 40,000 | — | — |
| 2026-02-19 | $4.17 | $19.56 | 92,400 | — | — |
| 2026-02-18 | $4.27 | $20.03 | 51,200 | — | — |
| 2026-02-17 | $4.16 | $19.51 | 150,500 | — | — |
| 2026-02-13 | $4.15 | $19.47 | 88,800 | — | — |
| 2026-02-12 | $4.16 | $19.51 | 55,000 | — | — |
| 2026-02-11 | $4.20 | $19.70 | 103,800 | — | — |
| 2026-02-10 | $4.20 | $19.70 | 148,300 | — | — |
| 2026-02-09 | $4.27 | $20.03 | 102,500 | — | — |
| 2026-02-06 | $4.46 | $20.92 | 48,500 | — | — |
| 2026-02-05 | $4.31 | $20.22 | 77,200 | — | — |
| 2026-02-04 | $4.33 | $20.31 | 114,100 | — | — |
| 2026-02-03 | $4.45 | $20.87 | 70,300 | — | — |
| 2026-02-02 | $4.52 | $21.20 | 217,000 | — | — |
| 2026-01-30 | $4.97 | $23.31 | 96,700 | — | — |
| 2026-01-29 | $4.75 | $22.28 | 113,200 | — | — |
| 2026-01-28 | $4.98 | $23.36 | 46,000 | — | — |
| 2026-01-27 | $5.11 | $23.97 | 58,600 | — | — |
| 2026-01-26 | $4.98 | $23.36 | 51,200 | — | — |
| 2026-01-23 | $5.05 | $23.69 | 29,200 | — | — |
| 2026-01-22 | $5.08 | $23.83 | 30,900 | — | — |
| 2026-01-21 | $5.27 | $24.72 | 165,200 | — | — |
| 2026-01-20 | $4.87 | $22.84 | 62,000 | — | — |
| 2026-01-16 | $5.01 | $23.50 | 41,700 | — | — |
| 2026-01-15 | $5.07 | $23.78 | 65,900 | — | — |
| 2026-01-14 | $4.88 | $22.89 | 44,700 | — | — |
| 2026-01-13 | $4.87 | $22.84 | 29,200 | — | — |
| 2026-01-12 | $4.85 | $22.75 | 36,100 | — | — |
| 2026-01-09 | $4.94 | $23.17 | 63,700 | — | — |
| 2026-01-08 | $4.98 | $23.36 | 95,400 | — | — |
| 2026-01-07 | $4.94 | $23.17 | 73,700 | — | — |
| 2026-01-06 | $4.80 | $22.52 | 36,100 | — | — |
| 2026-01-05 | $4.84 | $22.70 | 62,300 | — | — |
| 2026-01-02 | $4.78 | $22.42 | 69,500 | — | — |