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
- 2013-05-01 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 | — | — | — | $4.66 | 91,872 |
| 2026-09-03 | — | — | — | $4.52 | 58,823 |
| 2026-09-02 | — | — | — | $4.50 | 83,168 |
| 2026-09-01 | — | — | — | $4.45 | 65,234 |
| 2026-08-31 | — | — | — | $4.54 | 73,304 |
| 2026-08-28 | — | — | — | $4.65 | 104,770 |
| 2026-08-27 | $4.51 | $4.51 | 318,900 | $4.58 | 34,198 |
| 2026-08-26 | $4.60 | $4.60 | 405,600 | $4.48 | 33,607 |
| 2026-08-25 | $4.51 | $4.51 | 228,600 | $4.64 | 24,283 |
| 2026-08-24 | $4.53 | $4.53 | 342,800 | $4.53 | 37,677 |
| 2026-08-21 | $4.55 | $4.55 | 306,400 | $4.51 | 26,486 |
| 2026-08-20 | $4.51 | $4.51 | 481,600 | $4.54 | 26,350 |
| 2026-08-19 | $4.54 | $4.54 | 265,200 | $4.63 | 18,772 |
| 2026-08-18 | $4.59 | $4.59 | 343,200 | $4.66 | 21,285 |
| 2026-08-17 | $4.61 | $4.61 | 378,300 | $4.82 | 20,893 |
| 2026-08-14 | $4.90 | $4.90 | 443,100 | $4.73 | 44,028 |
| 2026-08-13 | $4.71 | $4.71 | 556,900 | $4.73 | 37,530 |
| 2026-08-12 | $4.66 | $4.66 | 659,600 | $4.51 | 32,200 |
| 2026-08-11 | $4.54 | $4.54 | 1,076,500 | $4.62 | 39,143 |
| 2026-08-10 | $4.67 | $4.67 | 979,500 | $4.78 | 36,326 |
| 2026-08-07 | $4.93 | $4.93 | 1,125,700 | $5.04 | 64,696 |
| 2026-08-06 | $5.66 | $5.66 | 400,900 | $5.75 | 25,002 |
| 2026-08-05 | $5.68 | $5.68 | 190,600 | $5.61 | 12,325 |
| 2026-08-04 | $5.63 | $5.63 | 236,100 | $5.63 | 20,284 |
| 2026-08-03 | $5.66 | $5.66 | 331,000 | $5.52 | 19,519 |
| 2026-07-31 | $5.40 | $5.40 | 384,600 | $5.53 | 27,550 |
| 2026-07-30 | $5.55 | $5.55 | 451,400 | $5.64 | 40,365 |
| 2026-07-29 | $5.72 | $5.72 | 237,500 | $5.77 | 16,957 |
| 2026-07-28 | $5.80 | $5.80 | 289,300 | $5.84 | 28,735 |
| 2026-07-27 | $5.74 | $5.74 | 290,700 | $5.64 | 27,113 |
| 2026-07-24 | $5.59 | $5.59 | 260,800 | $5.52 | 54,819 |
| 2026-07-23 | $5.54 | $5.54 | 375,900 | $5.80 | 44,936 |
| 2026-07-22 | $5.84 | $5.84 | 257,900 | $5.96 | 24,698 |
| 2026-07-21 | $5.95 | $5.95 | 468,400 | $6.05 | 53,169 |
| 2026-07-20 | $6.14 | $6.14 | 259,800 | $6.04 | 38,177 |
| 2026-07-17 | $6.11 | $6.11 | 299,800 | — | — |
| 2026-07-16 | $6.10 | $6.10 | 282,400 | — | — |
| 2026-07-15 | $5.81 | $5.81 | 457,400 | — | — |
| 2026-07-14 | $6.12 | $6.12 | 280,300 | — | — |
| 2026-07-13 | $6.13 | $6.13 | 292,600 | — | — |
| 2026-07-10 | $6.02 | $6.02 | 298,300 | — | — |
| 2026-07-09 | $6.08 | $6.08 | 362,900 | — | — |
| 2026-07-08 | $6.10 | $6.10 | 381,700 | — | — |
| 2026-07-07 | $6.35 | $6.35 | 409,500 | — | — |
| 2026-07-06 | $6.42 | $6.42 | 415,400 | — | — |
| 2026-07-02 | $6.34 | $6.34 | 368,000 | — | — |
| 2026-07-01 | $6.39 | $6.39 | 340,000 | — | — |
| 2026-06-30 | $6.24 | $6.24 | 630,100 | — | — |
| 2026-06-29 | $6.36 | $6.36 | 598,200 | — | — |
| 2026-06-26 | $6.67 | $6.67 | 1,636,800 | — | — |
| 2026-06-25 | $6.15 | $6.15 | 803,100 | — | — |
| 2026-06-24 | $6.47 | $6.47 | 836,500 | — | — |
| 2026-06-23 | $6.04 | $6.04 | 667,000 | — | — |
| 2026-06-22 | $5.68 | $5.68 | 506,200 | — | — |
| 2026-06-18 | $5.76 | $5.76 | 772,300 | — | — |
| 2026-06-17 | $5.63 | $5.63 | 502,200 | — | — |
| 2026-06-16 | $5.65 | $5.65 | 554,500 | — | — |
| 2026-06-15 | $5.76 | $5.76 | 777,600 | — | — |
| 2026-06-12 | $5.60 | $5.60 | 291,700 | — | — |
| 2026-06-11 | $5.53 | $5.53 | 216,400 | — | — |
| 2026-06-10 | $5.58 | $5.58 | 293,700 | — | — |
| 2026-06-09 | $5.55 | $5.55 | 401,000 | — | — |
| 2026-06-08 | $5.45 | $5.45 | 302,200 | — | — |
| 2026-06-05 | $5.46 | $5.46 | 445,900 | — | — |
| 2026-06-04 | $5.41 | $5.41 | 359,700 | — | — |
| 2026-06-03 | $5.17 | $5.17 | 791,600 | — | — |
| 2026-06-02 | $5.18 | $5.18 | 450,700 | — | — |
| 2026-06-01 | $5.25 | $5.25 | 386,700 | — | — |
| 2026-05-29 | $5.48 | $5.48 | 427,900 | — | — |
| 2026-05-28 | $5.52 | $5.52 | 579,700 | — | — |
| 2026-05-27 | $5.38 | $5.38 | 427,600 | — | — |
| 2026-05-26 | $5.54 | $5.54 | 365,800 | — | — |
| 2026-05-22 | $5.61 | $5.61 | 295,000 | — | — |
| 2026-05-21 | $5.74 | $5.74 | 330,900 | — | — |
| 2026-05-20 | $5.82 | $5.82 | 372,100 | — | — |
| 2026-05-19 | $5.86 | $5.86 | 727,700 | — | — |
| 2026-05-18 | $5.83 | $5.83 | 817,100 | — | — |
| 2026-05-15 | $5.66 | $5.66 | 447,500 | — | — |
| 2026-05-14 | $5.69 | $5.69 | 546,700 | — | — |
| 2026-05-13 | $5.61 | $5.61 | 393,800 | — | — |
| 2026-05-12 | $5.85 | $5.85 | 634,600 | — | — |
| 2026-05-11 | $5.57 | $5.57 | 568,400 | — | — |
| 2026-05-08 | $5.37 | $5.37 | 1,650,200 | — | — |
| 2026-05-07 | $6.05 | $6.05 | 7,747,100 | — | — |
| 2026-05-06 | $4.22 | $4.22 | 1,451,100 | — | — |
| 2026-05-05 | $4.38 | $4.38 | 414,600 | — | — |
| 2026-05-04 | $4.24 | $4.24 | 354,900 | — | — |
| 2026-05-01 | $4.38 | $4.38 | 364,800 | — | — |
| 2026-04-30 | $4.43 | $4.43 | 319,200 | — | — |
| 2026-04-29 | $4.43 | $4.43 | 357,400 | — | — |
| 2026-04-28 | $4.57 | $4.57 | 210,800 | — | — |
| 2026-04-27 | $4.53 | $4.53 | 361,900 | — | — |
| 2026-04-24 | $4.59 | $4.59 | 290,500 | — | — |
| 2026-04-23 | $4.59 | $4.59 | 370,100 | — | — |
| 2026-04-22 | $4.70 | $4.70 | 305,700 | — | — |
| 2026-04-21 | $4.65 | $4.65 | 453,600 | — | — |
| 2026-04-20 | $4.66 | $4.66 | 348,000 | — | — |
| 2026-04-17 | $4.85 | $4.85 | 731,700 | — | — |
| 2026-04-16 | $4.86 | $4.86 | 448,800 | — | — |
| 2026-04-15 | $4.75 | $4.75 | 1,128,900 | — | — |
| 2026-04-14 | $4.32 | $4.32 | 945,600 | — | — |
| 2026-04-13 | $4.19 | $4.19 | 601,100 | — | — |
| 2026-04-10 | $3.94 | $3.94 | 796,700 | — | — |
| 2026-04-09 | $4.11 | $4.11 | 1,081,300 | — | — |
| 2026-04-08 | $3.98 | $3.98 | 969,700 | — | — |
| 2026-04-07 | $4.50 | $4.50 | 380,100 | — | — |
| 2026-04-06 | $4.59 | $4.59 | 444,000 | — | — |
| 2026-04-02 | $4.62 | $4.62 | 509,400 | — | — |
| 2026-04-01 | $4.59 | $4.59 | 413,600 | — | — |
| 2026-03-31 | $4.65 | $4.65 | 459,000 | — | — |
| 2026-03-30 | $4.61 | $4.61 | 325,900 | — | — |
| 2026-03-27 | $4.50 | $4.50 | 577,800 | — | — |
| 2026-03-26 | $4.71 | $4.71 | 439,200 | — | — |
| 2026-03-25 | $4.66 | $4.66 | 372,000 | — | — |
| 2026-03-24 | $4.84 | $4.84 | 505,700 | — | — |
| 2026-03-23 | $4.90 | $4.90 | 702,000 | — | — |
| 2026-03-20 | $4.76 | $4.76 | 1,803,300 | — | — |
| 2026-03-19 | $4.80 | $4.80 | 727,400 | — | — |
| 2026-03-18 | $4.89 | $4.89 | 693,300 | — | — |
| 2026-03-17 | $5.08 | $5.08 | 524,100 | — | — |
| 2026-03-16 | $5.18 | $5.18 | 319,400 | — | — |
| 2026-03-13 | $5.12 | $5.12 | 358,800 | — | — |
| 2026-03-12 | $5.20 | $5.20 | 553,000 | — | — |
| 2026-03-11 | $5.22 | $5.22 | 530,600 | — | — |
| 2026-03-10 | $5.51 | $5.51 | 1,304,600 | — | — |
| 2026-03-09 | $5.53 | $5.53 | 634,000 | — | — |
| 2026-03-06 | $5.44 | $5.44 | 391,400 | — | — |
| 2026-03-05 | $5.60 | $5.60 | 249,700 | — | — |
| 2026-03-04 | $5.60 | $5.60 | 400,500 | — | — |
| 2026-03-03 | $5.60 | $5.60 | 502,800 | — | — |
| 2026-03-02 | $5.56 | $5.56 | 524,300 | — | — |
| 2026-02-27 | $5.35 | $5.35 | 491,400 | — | — |
| 2026-02-26 | $5.52 | $5.52 | 773,100 | — | — |
| 2026-02-25 | $5.52 | $5.52 | 1,110,000 | — | — |
| 2026-02-24 | $5.09 | $5.09 | 1,865,700 | — | — |
| 2026-02-23 | $5.64 | $5.64 | 655,100 | — | — |
| 2026-02-20 | $5.78 | $5.78 | 244,300 | — | — |
| 2026-02-19 | $5.85 | $5.85 | 398,700 | — | — |
| 2026-02-18 | $5.79 | $5.79 | 274,200 | — | — |
| 2026-02-17 | $5.77 | $5.77 | 227,500 | — | — |
| 2026-02-13 | $5.76 | $5.76 | 219,000 | — | — |
| 2026-02-12 | $5.78 | $5.78 | 412,400 | — | — |
| 2026-02-11 | $6.02 | $6.02 | 352,300 | — | — |
| 2026-02-10 | $6.08 | $6.08 | 355,300 | — | — |
| 2026-02-09 | $6.04 | $6.04 | 435,900 | — | — |
| 2026-02-06 | $6.11 | $6.11 | 437,000 | — | — |
| 2026-02-05 | $6.21 | $6.21 | 637,400 | — | — |
| 2026-02-04 | $6.11 | $6.11 | 655,100 | — | — |
| 2026-02-03 | $5.98 | $5.98 | 768,900 | — | — |
| 2026-02-02 | $5.70 | $5.70 | 553,100 | — | — |
| 2026-01-30 | $5.67 | $5.67 | 679,800 | — | — |
| 2026-01-29 | $5.69 | $5.69 | 485,700 | — | — |
| 2026-01-28 | $5.75 | $5.75 | 671,100 | — | — |
| 2026-01-27 | $5.97 | $5.97 | 995,500 | — | — |
| 2026-01-26 | $6.14 | $6.14 | 707,000 | — | — |
| 2026-01-23 | $6.10 | $6.10 | 432,200 | — | — |
| 2026-01-22 | $6.29 | $6.29 | 859,600 | — | — |
| 2026-01-21 | $6.31 | $6.31 | 788,300 | — | — |
| 2026-01-20 | $6.13 | $6.13 | 638,000 | — | — |
| 2026-01-16 | $6.06 | $6.06 | 774,900 | — | — |
| 2026-01-15 | $6.31 | $6.31 | 983,000 | — | — |
| 2026-01-14 | $6.18 | $6.18 | 942,200 | — | — |
| 2026-01-13 | $6.26 | $6.26 | 733,200 | — | — |
| 2026-01-12 | $6.47 | $6.47 | 851,700 | — | — |
| 2026-01-09 | $6.36 | $6.36 | 1,172,700 | — | — |
| 2026-01-08 | $6.70 | $6.70 | 598,400 | — | — |
| 2026-01-07 | $6.89 | $6.89 | 848,600 | — | — |
| 2026-01-06 | $7.04 | $7.04 | 1,320,900 | — | — |
| 2026-01-05 | $7.39 | $7.39 | 412,700 | — | — |
| 2026-01-02 | $7.47 | $7.47 | 593,400 | — | — |