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
- 2013-05-03 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 | — | — | — | $2.94 | 257 |
| 2026-09-03 | — | — | — | $3.00 | 989 |
| 2026-09-02 | — | — | — | $2.88 | 430 |
| 2026-09-01 | — | — | — | $2.86 | 7,633 |
| 2026-08-31 | — | — | — | $2.88 | 1,594 |
| 2026-08-28 | — | — | — | $2.98 | 1,217 |
| 2026-08-27 | $2.94 | $5.65 | 112,100 | $3.07 | 1,179 |
| 2026-08-26 | $2.95 | $5.67 | 96,400 | $2.86 | 1,911 |
| 2026-08-25 | $2.85 | $5.48 | 47,800 | $2.89 | 2,005 |
| 2026-08-24 | $2.92 | $5.61 | 54,100 | $2.84 | 742 |
| 2026-08-21 | $2.94 | $5.65 | 88,100 | $2.93 | 1,028 |
| 2026-08-20 | $2.88 | $5.53 | 38,700 | $2.92 | 294 |
| 2026-08-19 | $2.90 | $5.57 | 84,000 | $2.83 | 614 |
| 2026-08-18 | $2.81 | $5.40 | 267,700 | $2.90 | 2,950 |
| 2026-08-17 | $2.94 | $5.65 | 646,400 | $2.97 | 7,572 |
| 2026-08-14 | $2.91 | $5.59 | 117,900 | $2.97 | 3,317 |
| 2026-08-13 | $3.02 | $5.80 | 39,000 | $3.01 | 1,328 |
| 2026-08-12 | $3.07 | $5.90 | 72,700 | $2.94 | 1,667 |
| 2026-08-11 | $2.95 | $5.67 | 41,500 | $2.90 | 794 |
| 2026-08-10 | $2.89 | $5.55 | 89,900 | $3.10 | 1,479 |
| 2026-08-07 | $3.09 | $5.94 | 63,600 | $3.07 | 3,062 |
| 2026-08-06 | $3.02 | $5.80 | 40,000 | $3.01 | 766 |
| 2026-08-05 | $3.05 | $5.86 | 100,300 | $3.01 | 1,761 |
| 2026-08-04 | $3.09 | $5.94 | 135,200 | $3.10 | 4,126 |
| 2026-08-03 | $2.94 | $5.65 | 64,600 | $3.03 | 2,382 |
| 2026-07-31 | $2.91 | $5.59 | 50,600 | $3.09 | 1,799 |
| 2026-07-30 | $2.97 | $5.71 | 87,400 | $2.89 | 3,506 |
| 2026-07-29 | $2.78 | $5.34 | 59,100 | $2.85 | 2,460 |
| 2026-07-28 | $2.90 | $5.57 | 45,400 | $2.92 | 1,646 |
| 2026-07-27 | $2.99 | $5.73 | 71,300 | $2.98 | 2,245 |
| 2026-07-24 | $2.98 | $5.73 | 63,200 | $3.06 | 2,052 |
| 2026-07-23 | $3.11 | $5.97 | 26,400 | $3.13 | 1,461 |
| 2026-07-22 | $3.22 | $6.19 | 31,900 | $3.24 | 1,639 |
| 2026-07-21 | $3.28 | $6.30 | 44,900 | $3.24 | 1,119 |
| 2026-07-20 | $3.15 | $6.05 | 35,400 | $3.25 | 1,101 |
| 2026-07-17 | $3.24 | $6.22 | 66,100 | — | — |
| 2026-07-16 | $3.32 | $6.38 | 52,000 | — | — |
| 2026-07-15 | $3.48 | $6.69 | 47,400 | — | — |
| 2026-07-14 | $3.47 | $6.67 | 56,900 | — | — |
| 2026-07-13 | $3.57 | $6.86 | 70,500 | — | — |
| 2026-07-10 | $3.65 | $7.01 | 41,300 | — | — |
| 2026-07-09 | $3.63 | $6.97 | 127,300 | — | — |
| 2026-07-08 | $3.63 | $6.97 | 57,400 | — | — |
| 2026-07-07 | $3.57 | $6.86 | 97,400 | — | — |
| 2026-07-06 | $3.75 | $7.20 | 74,400 | — | — |
| 2026-07-02 | $3.65 | $7.01 | 152,800 | — | — |
| 2026-07-01 | $3.80 | $7.30 | 44,300 | — | — |
| 2026-06-30 | $3.94 | $7.57 | 51,200 | — | — |
| 2026-06-29 | $3.90 | $7.49 | 108,600 | — | — |
| 2026-06-26 | $3.89 | $7.47 | 99,800 | — | — |
| 2026-06-25 | $3.81 | $7.32 | 83,400 | — | — |
| 2026-06-24 | $3.94 | $7.57 | 104,200 | — | — |
| 2026-06-23 | $4.18 | $8.03 | 118,600 | — | — |
| 2026-06-22 | $4.41 | $8.47 | 127,000 | — | — |
| 2026-06-18 | $4.59 | $8.82 | 153,700 | — | — |
| 2026-06-17 | $4.28 | $8.22 | 60,400 | — | — |
| 2026-06-16 | $4.39 | $8.43 | 95,800 | — | — |
| 2026-06-15 | $4.27 | $8.20 | 133,000 | — | — |
| 2026-06-12 | $4.07 | $7.82 | 55,300 | — | — |
| 2026-06-11 | $4.18 | $8.03 | 119,800 | — | — |
| 2026-06-10 | $4.12 | $7.92 | 134,700 | — | — |
| 2026-06-09 | $4.18 | $8.03 | 253,700 | — | — |
| 2026-06-08 | $4.18 | $8.03 | 135,200 | — | — |
| 2026-06-05 | $4.20 | $8.07 | 214,400 | — | — |
| 2026-06-04 | $4.90 | $9.41 | 195,700 | — | — |
| 2026-06-03 | $4.80 | $9.22 | 198,900 | — | — |
| 2026-06-02 | $4.98 | $9.56 | 303,800 | — | — |
| 2026-06-01 | $4.68 | $8.99 | 574,000 | — | — |
| 2026-05-29 | $5.42 | $10.41 | 334,700 | — | — |
| 2026-05-28 | $5.49 | $10.55 | 398,500 | — | — |
| 2026-05-27 | $6.08 | $11.68 | 653,800 | — | — |
| 2026-05-26 | $5.24 | $10.07 | 318,800 | — | — |
| 2026-05-22 | $5.21 | $10.01 | 384,700 | — | — |
| 2026-05-21 | $4.97 | $9.55 | 399,600 | — | — |
| 2026-05-20 | $4.85 | $9.32 | 460,200 | — | — |
| 2026-05-19 | $3.99 | $7.67 | 162,700 | — | — |
| 2026-05-18 | $4.02 | $7.72 | 595,500 | — | — |
| 2026-05-15 | $3.98 | $7.65 | 196,800 | — | — |
| 2026-05-14 | $4.16 | $7.99 | 266,700 | — | — |
| 2026-05-13 | $4.22 | $8.11 | 228,100 | — | — |
| 2026-05-12 | $4.12 | $7.92 | 215,900 | — | — |
| 2026-05-11 | $4.32 | $8.30 | 351,700 | — | — |
| 2026-05-08 | $4.19 | $8.05 | 226,100 | — | — |
| 2026-05-07 | $3.96 | $7.61 | 243,200 | — | — |
| 2026-05-06 | $4.34 | $8.34 | 324,000 | — | — |
| 2026-05-05 | $4.25 | $8.17 | 622,300 | — | — |
| 2026-05-04 | $3.87 | $7.43 | 234,100 | — | — |
| 2026-05-01 | $3.68 | $7.07 | 311,600 | — | — |
| 2026-04-30 | $3.88 | $7.45 | 293,300 | — | — |
| 2026-04-29 | $3.65 | $7.01 | 664,700 | — | — |
| 2026-04-28 | $3.81 | $7.32 | 975,800 | — | — |
| 2026-04-27 | $3.32 | $6.38 | 198,100 | — | — |
| 2026-04-24 | $3.19 | $6.13 | 291,600 | — | — |
| 2026-04-23 | $2.99 | $5.74 | 161,900 | — | — |
| 2026-04-22 | $2.87 | $5.51 | 64,500 | — | — |
| 2026-04-21 | $2.74 | $5.26 | 51,400 | — | — |
| 2026-04-20 | $2.83 | $5.44 | 53,800 | — | — |
| 2026-04-17 | $2.84 | $5.46 | 254,400 | — | — |
| 2026-04-16 | $2.57 | $4.94 | 44,400 | — | — |
| 2026-04-15 | $2.54 | $4.88 | 81,700 | — | — |
| 2026-04-14 | $2.53 | $4.86 | 106,500 | — | — |
| 2026-04-13 | $2.50 | $4.80 | 321,500 | — | — |
| 2026-04-10 | $2.37 | $4.55 | 278,000 | — | — |
| 2026-04-09 | $2.50 | $4.80 | 533,200 | — | — |
| 2026-04-08 | $3.35 | $6.44 | 137,300 | — | — |
| 2026-04-07 | $3.25 | $6.24 | 61,700 | — | — |
| 2026-04-06 | $3.32 | $6.38 | 44,800 | — | — |
| 2026-04-02 | $3.34 | $6.42 | 24,600 | — | — |
| 2026-04-01 | $3.39 | $6.51 | 51,900 | — | — |
| 2026-03-31 | $3.25 | $6.24 | 47,500 | — | — |
| 2026-03-30 | $3.15 | $6.05 | 56,600 | — | — |
| 2026-03-27 | $3.18 | $6.11 | 71,300 | — | — |
| 2026-03-26 | $3.26 | $6.26 | 53,800 | — | — |
| 2026-03-25 | $3.34 | $6.42 | 102,200 | — | — |
| 2026-03-24 | $3.38 | $6.49 | 63,400 | — | — |
| 2026-03-23 | $3.41 | $6.55 | 147,000 | — | — |
| 2026-03-20 | $3.15 | $6.05 | 90,000 | — | — |
| 2026-03-19 | $3.27 | $6.28 | 50,100 | — | — |
| 2026-03-18 | $3.36 | $6.46 | 39,900 | — | — |
| 2026-03-17 | $3.48 | $6.69 | 89,700 | — | — |
| 2026-03-16 | $3.47 | $6.67 | 96,800 | — | — |
| 2026-03-13 | $3.29 | $6.32 | 66,100 | — | — |
| 2026-03-12 | $3.27 | $6.28 | 68,200 | — | — |
| 2026-03-11 | $3.37 | $6.47 | 68,800 | — | — |
| 2026-03-10 | $3.45 | $6.63 | 61,600 | — | — |
| 2026-03-09 | $3.42 | $6.57 | 80,500 | — | — |
| 2026-03-06 | $3.32 | $6.38 | 85,000 | — | — |
| 2026-03-05 | $3.49 | $6.70 | 70,600 | — | — |
| 2026-03-04 | $3.70 | $7.11 | 67,900 | — | — |
| 2026-03-03 | $3.59 | $6.90 | 110,000 | — | — |
| 2026-03-02 | $3.72 | $7.15 | 53,100 | — | — |
| 2026-02-27 | $3.69 | $7.09 | 76,000 | — | — |
| 2026-02-26 | $3.86 | $7.42 | 50,400 | — | — |
| 2026-02-25 | $3.96 | $7.61 | 201,800 | — | — |
| 2026-02-24 | $3.89 | $7.47 | 71,300 | — | — |
| 2026-02-23 | $3.74 | $7.19 | 60,000 | — | — |
| 2026-02-20 | $3.79 | $7.28 | 105,500 | — | — |
| 2026-02-19 | $3.98 | $7.65 | 53,800 | — | — |
| 2026-02-18 | $3.83 | $7.36 | 51,700 | — | — |
| 2026-02-17 | $3.88 | $7.45 | 136,000 | — | — |
| 2026-02-13 | $4.10 | $7.88 | 83,600 | — | — |
| 2026-02-12 | $3.94 | $7.57 | 102,200 | — | — |
| 2026-02-11 | $4.13 | $7.93 | 67,600 | — | — |
| 2026-02-10 | $4.18 | $8.03 | 67,900 | — | — |
| 2026-02-09 | $4.17 | $8.01 | 65,800 | — | — |
| 2026-02-06 | $4.17 | $8.01 | 93,400 | — | — |
| 2026-02-05 | $3.89 | $7.47 | 147,700 | — | — |
| 2026-02-04 | $4.16 | $7.99 | 172,200 | — | — |
| 2026-02-03 | $4.57 | $8.78 | 165,500 | — | — |
| 2026-02-02 | $4.26 | $8.18 | 178,700 | — | — |
| 2026-01-30 | $4.27 | $8.20 | 168,000 | — | — |
| 2026-01-29 | $4.68 | $8.99 | 170,400 | — | — |
| 2026-01-28 | $4.70 | $9.03 | 94,800 | — | — |
| 2026-01-27 | $4.68 | $8.99 | 66,000 | — | — |
| 2026-01-26 | $4.64 | $8.91 | 193,000 | — | — |
| 2026-01-23 | $4.68 | $8.99 | 178,600 | — | — |
| 2026-01-22 | $5.06 | $9.72 | 271,200 | — | — |
| 2026-01-21 | $4.65 | $8.93 | 205,600 | — | — |
| 2026-01-20 | $4.65 | $8.93 | 366,800 | — | — |
| 2026-01-16 | $4.75 | $9.13 | 148,900 | — | — |
| 2026-01-15 | $4.82 | $9.26 | 86,100 | — | — |
| 2026-01-14 | $4.74 | $9.11 | 114,300 | — | — |
| 2026-01-13 | $4.93 | $9.47 | 99,700 | — | — |
| 2026-01-12 | $5.03 | $9.66 | 154,700 | — | — |
| 2026-01-09 | $5.07 | $9.74 | 144,700 | — | — |
| 2026-01-08 | $5.22 | $10.03 | 165,300 | — | — |
| 2026-01-07 | $4.82 | $9.26 | 163,200 | — | — |
| 2026-01-06 | $5.11 | $9.82 | 231,300 | — | — |
| 2026-01-05 | $4.90 | $9.41 | 226,100 | — | — |
| 2026-01-02 | $4.69 | $9.01 | 296,200 | — | — |