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
- 2012-09-25 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 | — | — | — | $4.45 | 3 |
| 2026-09-03 | — | — | — | $4.95 | 2,934 |
| 2026-09-02 | — | — | — | $4.85 | 225 |
| 2026-09-01 | — | — | — | $4.63 | 856 |
| 2026-08-31 | — | — | — | $4.90 | 385 |
| 2026-08-27 | $4.70 | $4.70 | 9,500 | $4.87 | 300 |
| 2026-08-26 | $4.71 | $4.71 | 9,400 | $4.75 | 95 |
| 2026-08-25 | $4.90 | $4.90 | 21,100 | $4.80 | 742 |
| 2026-08-24 | $4.71 | $4.71 | 34,400 | $4.85 | 600 |
| 2026-08-21 | $4.87 | $4.87 | 97,500 | $4.66 | 283 |
| 2026-08-20 | $4.47 | $4.47 | 12,000 | $4.38 | 303 |
| 2026-08-19 | $4.59 | $4.59 | 14,500 | $4.48 | 11 |
| 2026-08-18 | $4.43 | $4.43 | 18,800 | $4.45 | 3,228 |
| 2026-08-17 | $4.66 | $4.66 | 14,600 | $4.57 | 953 |
| 2026-08-14 | $4.41 | $4.41 | 88,300 | $4.48 | 654 |
| 2026-08-13 | $4.77 | $4.77 | 45,600 | $4.26 | 136 |
| 2026-08-12 | $4.20 | $4.20 | 35,900 | $4.31 | 100 |
| 2026-08-11 | $4.25 | $4.25 | 61,500 | — | — |
| 2026-08-10 | $4.58 | $4.58 | 8,300 | $4.45 | 295 |
| 2026-08-07 | $4.60 | $4.60 | 24,300 | $4.55 | 279 |
| 2026-08-06 | $4.71 | $4.71 | 16,500 | $4.58 | 300 |
| 2026-08-05 | $4.57 | $4.57 | 85,900 | $4.76 | 1,269 |
| 2026-08-04 | $4.99 | $4.99 | 38,100 | $4.99 | 564 |
| 2026-08-03 | $4.50 | $4.50 | 58,600 | $4.44 | 389 |
| 2026-07-31 | $4.41 | $4.41 | 154,600 | $4.57 | 70 |
| 2026-07-30 | $4.50 | $4.50 | 370,200 | $4.45 | 528 |
| 2026-07-29 | $4.21 | $4.21 | 115,800 | $4.54 | 340 |
| 2026-07-28 | $4.62 | $4.62 | 89,800 | $4.69 | 238 |
| 2026-07-27 | $4.73 | $4.73 | 87,200 | $4.83 | 394 |
| 2026-07-24 | $4.90 | $4.90 | 30,800 | $5.11 | 198 |
| 2026-07-23 | $5.32 | $5.32 | 97,000 | $4.81 | 1,108 |
| 2026-07-22 | $4.79 | $4.79 | 15,600 | $4.64 | 202 |
| 2026-07-21 | $4.81 | $4.81 | 44,700 | $4.95 | 25 |
| 2026-07-20 | $4.88 | $4.88 | 67,400 | $4.92 | 28 |
| 2026-07-17 | $4.81 | $4.81 | 72,000 | — | — |
| 2026-07-16 | $4.81 | $4.81 | 64,700 | — | — |
| 2026-07-15 | $4.94 | $4.94 | 71,400 | — | — |
| 2026-07-14 | $5.07 | $5.07 | 124,700 | — | — |
| 2026-07-13 | $5.21 | $5.21 | 157,500 | — | — |
| 2026-07-10 | $5.09 | $5.09 | 19,400 | — | — |
| 2026-07-09 | $5.08 | $5.08 | 30,700 | — | — |
| 2026-07-08 | $5.00 | $5.00 | 50,100 | — | — |
| 2026-07-07 | $5.36 | $5.36 | 29,000 | — | — |
| 2026-07-06 | $5.62 | $5.62 | 80,500 | — | — |
| 2026-07-02 | $5.67 | $5.67 | 41,700 | — | — |
| 2026-07-01 | $5.69 | $5.69 | 96,800 | — | — |
| 2026-06-30 | $5.70 | $5.70 | 39,000 | — | — |
| 2026-06-29 | $5.59 | $5.59 | 65,600 | — | — |
| 2026-06-26 | $5.69 | $5.69 | 58,300 | — | — |
| 2026-06-25 | $5.89 | $5.89 | 112,800 | — | — |
| 2026-06-24 | $6.06 | $6.06 | 116,500 | — | — |
| 2026-06-23 | $5.93 | $5.93 | 218,500 | — | — |
| 2026-06-22 | $6.85 | $6.85 | 1,469,500 | — | — |
| 2026-06-18 | $6.35 | $6.35 | 385,000 | — | — |
| 2026-06-17 | $5.62 | $5.62 | 450,300 | — | — |
| 2026-06-16 | $5.54 | $5.54 | 341,200 | — | — |
| 2026-06-15 | $4.99 | $4.99 | 222,100 | — | — |
| 2026-06-12 | $4.64 | $4.64 | 43,500 | — | — |
| 2026-06-11 | $4.70 | $4.70 | 63,200 | — | — |
| 2026-06-10 | $4.52 | $4.52 | 60,100 | — | — |
| 2026-06-09 | $4.26 | $4.26 | 137,000 | — | — |
| 2026-06-08 | $4.40 | $4.40 | 49,500 | — | — |
| 2026-06-05 | $4.50 | $4.50 | 93,200 | — | — |
| 2026-06-04 | $4.49 | $4.49 | 60,700 | — | — |
| 2026-06-03 | $4.54 | $4.54 | 55,400 | — | — |
| 2026-06-02 | $4.77 | $4.77 | 65,800 | — | — |
| 2026-06-01 | $4.77 | $4.77 | 95,200 | — | — |
| 2026-05-29 | $4.89 | $4.89 | 124,800 | — | — |
| 2026-05-28 | $5.19 | $5.19 | 300,200 | — | — |
| 2026-05-27 | $4.59 | $4.59 | 93,600 | — | — |
| 2026-05-26 | $4.15 | $4.15 | 87,400 | — | — |
| 2026-05-22 | $4.10 | $4.10 | 78,500 | — | — |
| 2026-05-21 | $3.75 | $3.75 | 137,300 | — | — |
| 2026-05-20 | $3.78 | $3.78 | 27,800 | — | — |
| 2026-05-19 | $3.68 | $3.68 | 6,200 | — | — |
| 2026-05-18 | $3.58 | $3.58 | 20,700 | — | — |
| 2026-05-15 | $3.58 | $3.58 | 57,400 | — | — |
| 2026-05-14 | $3.55 | $3.55 | 49,200 | — | — |
| 2026-05-13 | $3.37 | $3.37 | 37,100 | — | — |
| 2026-05-12 | $3.44 | $3.44 | 26,500 | — | — |
| 2026-05-11 | $3.15 | $3.15 | 61,000 | — | — |
| 2026-05-08 | $3.28 | $3.28 | 2,400 | — | — |
| 2026-05-07 | $3.29 | $3.29 | 56,700 | — | — |
| 2026-05-06 | $3.20 | $3.20 | 8,200 | — | — |
| 2026-05-05 | $3.24 | $3.24 | 25,900 | — | — |
| 2026-05-04 | $3.12 | $3.12 | 40,500 | — | — |
| 2026-05-01 | $3.00 | $3.00 | 38,400 | — | — |
| 2026-04-30 | $3.11 | $3.11 | 48,300 | — | — |
| 2026-04-29 | $3.64 | $3.64 | 43,100 | — | — |
| 2026-04-28 | $3.03 | $3.03 | 15,800 | — | — |
| 2026-04-27 | $3.02 | $3.02 | 55,100 | — | — |
| 2026-04-24 | $2.81 | $2.81 | 25,800 | — | — |
| 2026-04-23 | $2.75 | $2.75 | 8,200 | — | — |
| 2026-04-22 | $2.73 | $2.73 | 27,900 | — | — |
| 2026-04-21 | $2.77 | $2.77 | 276,100 | — | — |
| 2026-04-20 | $2.61 | $2.61 | 41,600 | — | — |
| 2026-04-17 | $2.30 | $2.30 | 35,600 | — | — |
| 2026-04-16 | $2.26 | $2.26 | 26,200 | — | — |
| 2026-04-15 | $2.06 | $2.06 | 31,800 | — | — |
| 2026-04-14 | $1.90 | $1.90 | 151,300 | — | — |
| 2026-04-13 | $1.90 | $1.90 | 34,000 | — | — |
| 2026-04-10 | $1.83 | $1.83 | 25,300 | — | — |
| 2026-04-09 | $1.93 | $1.93 | 8,300 | — | — |
| 2026-04-08 | $1.89 | $1.89 | 7,800 | — | — |
| 2026-04-07 | $1.90 | $1.90 | 41,400 | — | — |
| 2026-04-06 | $1.99 | $1.99 | 22,800 | — | — |
| 2026-04-02 | $2.09 | $2.09 | 23,800 | — | — |
| 2026-04-01 | $2.10 | $2.10 | 41,600 | — | — |
| 2026-03-31 | $1.99 | $1.99 | 8,600 | — | — |
| 2026-03-30 | $2.00 | $2.00 | 20,700 | — | — |
| 2026-03-27 | $1.96 | $1.96 | 10,500 | — | — |
| 2026-03-26 | $2.05 | $2.05 | 27,300 | — | — |
| 2026-03-25 | $2.09 | $2.09 | 85,400 | — | — |
| 2026-03-24 | $1.95 | $1.95 | 57,100 | — | — |
| 2026-03-23 | $1.79 | $1.79 | 19,800 | — | — |
| 2026-03-20 | $1.90 | $1.90 | 154,200 | — | — |
| 2026-03-19 | $1.82 | $1.82 | 41,800 | — | — |
| 2026-03-18 | $1.82 | $1.82 | 3,400 | — | — |
| 2026-03-17 | $1.75 | $1.75 | 59,100 | — | — |
| 2026-03-16 | $1.76 | $1.76 | 12,000 | — | — |
| 2026-03-13 | $1.76 | $1.76 | 18,500 | — | — |
| 2026-03-12 | $1.78 | $1.78 | 8,900 | — | — |
| 2026-03-11 | $1.74 | $1.74 | 26,000 | — | — |
| 2026-03-10 | $1.71 | $1.71 | 10,500 | — | — |
| 2026-03-09 | $1.72 | $1.72 | 35,100 | — | — |
| 2026-03-06 | $1.80 | $1.80 | 44,700 | — | — |
| 2026-03-05 | $1.55 | $1.55 | 1,329,100 | — | — |
| 2026-03-04 | $1.69 | $1.69 | 21,700 | — | — |
| 2026-03-03 | $1.76 | $1.76 | 9,600 | — | — |
| 2026-03-02 | $1.80 | $1.80 | 11,900 | — | — |
| 2026-02-27 | $1.72 | $1.72 | 23,100 | — | — |
| 2026-02-26 | $1.62 | $1.62 | 4,300 | — | — |
| 2026-02-25 | $1.69 | $1.69 | 2,800 | — | — |
| 2026-02-24 | $1.70 | $1.70 | 8,000 | — | — |
| 2026-02-23 | $1.66 | $1.66 | 9,300 | — | — |
| 2026-02-20 | $1.69 | $1.69 | 2,600 | — | — |
| 2026-02-19 | $1.72 | $1.72 | 3,100 | — | — |
| 2026-02-18 | $1.71 | $1.71 | 2,300 | — | — |
| 2026-02-17 | $1.74 | $1.74 | 18,300 | — | — |
| 2026-02-13 | $1.70 | $1.70 | 2,800 | — | — |
| 2026-02-12 | $1.63 | $1.63 | 19,600 | — | — |
| 2026-02-11 | $1.75 | $1.75 | 11,900 | — | — |
| 2026-02-10 | $1.74 | $1.74 | 11,000 | — | — |
| 2026-02-09 | $1.74 | $1.74 | 25,300 | — | — |
| 2026-02-06 | $1.81 | $1.81 | 7,100 | — | — |
| 2026-02-05 | $1.74 | $1.74 | 23,200 | — | — |
| 2026-02-04 | $1.88 | $1.88 | 23,300 | — | — |
| 2026-02-03 | $1.84 | $1.84 | 15,900 | — | — |
| 2026-02-02 | $1.86 | $1.86 | 14,900 | — | — |
| 2026-01-30 | $1.87 | $1.87 | 17,000 | — | — |
| 2026-01-29 | $1.91 | $1.91 | 29,500 | — | — |
| 2026-01-28 | $1.90 | $1.90 | 16,700 | — | — |
| 2026-01-27 | $1.90 | $1.90 | 107,300 | — | — |
| 2026-01-26 | $1.91 | $1.91 | 42,900 | — | — |
| 2026-01-23 | $1.99 | $1.99 | 6,800 | — | — |
| 2026-01-22 | $1.89 | $1.89 | 24,300 | — | — |
| 2026-01-21 | $1.89 | $1.89 | 28,600 | — | — |
| 2026-01-20 | $1.89 | $1.89 | 37,300 | — | — |
| 2026-01-16 | $2.02 | $2.02 | 101,200 | — | — |
| 2026-01-15 | $1.89 | $1.89 | 6,900 | — | — |
| 2026-01-14 | $1.89 | $1.89 | 121,600 | — | — |
| 2026-01-13 | $1.76 | $1.76 | 20,600 | — | — |
| 2026-01-12 | $1.78 | $1.78 | 21,000 | — | — |
| 2026-01-09 | $1.75 | $1.75 | 10,300 | — | — |
| 2026-01-08 | $1.68 | $1.68 | 48,600 | — | — |
| 2026-01-07 | $1.74 | $1.74 | 53,500 | — | — |
| 2026-01-06 | $1.77 | $1.77 | 161,200 | — | — |
| 2026-01-05 | $1.71 | $1.71 | 199,500 | — | — |
| 2026-01-02 | $1.64 | $1.64 | 185,100 | — | — |