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
- 2014-06-20 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 | 71,352 |
| 2026-09-03 | — | — | — | $4.58 | 65,174 |
| 2026-09-02 | — | — | — | $4.57 | 66,424 |
| 2026-09-01 | — | — | — | $4.38 | 102,621 |
| 2026-08-31 | — | — | — | $4.36 | 42,064 |
| 2026-08-28 | — | — | — | $4.52 | 45,952 |
| 2026-08-27 | $4.52 | $4.52 | 496,500 | $4.61 | 37,762 |
| 2026-08-26 | $4.55 | $4.55 | 476,700 | $4.51 | 38,346 |
| 2026-08-25 | $4.59 | $4.59 | 1,025,400 | $4.63 | 68,590 |
| 2026-08-24 | $4.58 | $4.58 | 935,700 | $4.60 | 44,831 |
| 2026-08-21 | $4.63 | $4.63 | 985,200 | $4.69 | 56,564 |
| 2026-08-20 | $4.64 | $4.64 | 1,033,900 | $4.75 | 68,279 |
| 2026-08-19 | $4.83 | $4.83 | 595,800 | $4.97 | 42,523 |
| 2026-08-18 | $4.85 | $4.85 | 751,600 | $4.78 | 67,743 |
| 2026-08-17 | $4.77 | $4.77 | 956,000 | $4.75 | 71,910 |
| 2026-08-14 | $4.80 | $4.80 | 925,400 | $4.68 | 115,805 |
| 2026-08-13 | $4.75 | $4.75 | 1,250,300 | $4.76 | 113,835 |
| 2026-08-12 | $4.72 | $4.72 | 1,662,900 | $4.55 | 127,329 |
| 2026-08-11 | $4.47 | $4.47 | 2,140,800 | $4.58 | 173,957 |
| 2026-08-10 | $4.54 | $4.54 | 1,806,300 | $4.91 | 105,102 |
| 2026-08-07 | $4.94 | $4.94 | 2,125,000 | $5.38 | 154,611 |
| 2026-08-06 | $5.37 | $5.37 | 984,300 | $5.47 | 55,866 |
| 2026-08-05 | $5.44 | $5.44 | 827,300 | $5.43 | 75,419 |
| 2026-08-04 | $5.47 | $5.47 | 1,196,700 | $5.38 | 78,273 |
| 2026-08-03 | $5.30 | $5.30 | 1,073,100 | $5.27 | 67,730 |
| 2026-07-31 | $5.31 | $5.31 | 1,718,000 | $5.26 | 94,698 |
| 2026-07-30 | $5.35 | $5.35 | 940,100 | $5.29 | 88,854 |
| 2026-07-29 | $5.14 | $5.14 | 1,218,700 | $5.28 | 66,270 |
| 2026-07-28 | $5.23 | $5.23 | 1,514,900 | $5.16 | 90,797 |
| 2026-07-27 | $5.20 | $5.20 | 899,000 | $5.23 | 90,381 |
| 2026-07-24 | $5.18 | $5.18 | 1,650,500 | $5.23 | 93,689 |
| 2026-07-23 | $5.20 | $5.20 | 1,425,400 | $4.89 | 143,519 |
| 2026-07-22 | $5.00 | $5.00 | 1,548,700 | $5.20 | 76,992 |
| 2026-07-21 | $5.30 | $5.30 | 2,667,600 | $4.97 | 178,389 |
| 2026-07-20 | $5.00 | $5.00 | 2,528,600 | $5.32 | 172,475 |
| 2026-07-17 | $5.24 | $5.24 | 3,236,500 | — | — |
| 2026-07-16 | $5.46 | $5.46 | 1,874,300 | — | — |
| 2026-07-15 | $6.21 | $6.21 | 985,500 | — | — |
| 2026-07-14 | $6.21 | $6.21 | 969,100 | — | — |
| 2026-07-13 | $6.45 | $6.45 | 2,145,400 | — | — |
| 2026-07-10 | $6.41 | $6.41 | 1,444,700 | — | — |
| 2026-07-09 | $6.51 | $6.51 | 1,435,600 | — | — |
| 2026-07-08 | $6.41 | $6.41 | 1,971,900 | — | — |
| 2026-07-07 | $6.41 | $6.41 | 1,869,100 | — | — |
| 2026-07-06 | $6.33 | $6.33 | 1,243,400 | — | — |
| 2026-07-02 | $6.28 | $6.28 | 1,449,000 | — | — |
| 2026-07-01 | $6.39 | $6.39 | 2,143,000 | — | — |
| 2026-06-30 | $6.92 | $6.92 | 2,320,500 | — | — |
| 2026-06-29 | $6.98 | $6.98 | 2,317,200 | — | — |
| 2026-06-26 | $6.69 | $6.69 | 15,605,300 | — | — |
| 2026-06-25 | $6.45 | $6.45 | 2,398,900 | — | — |
| 2026-06-24 | $6.51 | $6.51 | 1,827,100 | — | — |
| 2026-06-23 | $6.77 | $6.77 | 1,674,500 | — | — |
| 2026-06-22 | $6.89 | $6.89 | 1,441,000 | — | — |
| 2026-06-18 | $6.73 | $6.73 | 4,106,700 | — | — |
| 2026-06-17 | $6.60 | $6.60 | 1,358,700 | — | — |
| 2026-06-16 | $6.55 | $6.55 | 2,024,200 | — | — |
| 2026-06-15 | $6.37 | $6.37 | 3,076,200 | — | — |
| 2026-06-12 | $6.65 | $6.65 | 1,127,900 | — | — |
| 2026-06-11 | $6.52 | $6.52 | 865,400 | — | — |
| 2026-06-10 | $6.38 | $6.38 | 1,456,400 | — | — |
| 2026-06-09 | $6.27 | $6.27 | 1,685,200 | — | — |
| 2026-06-08 | $5.72 | $5.72 | 1,575,400 | — | — |
| 2026-06-05 | $5.95 | $5.95 | 1,255,400 | — | — |
| 2026-06-04 | $6.31 | $6.31 | 817,100 | — | — |
| 2026-06-03 | $6.33 | $6.33 | 798,700 | — | — |
| 2026-06-02 | $6.42 | $6.42 | 1,909,700 | — | — |
| 2026-06-01 | $6.85 | $6.85 | 711,000 | — | — |
| 2026-05-29 | $7.21 | $7.21 | 946,300 | — | — |
| 2026-05-28 | $7.25 | $7.25 | 501,300 | — | — |
| 2026-05-27 | $7.26 | $7.26 | 556,000 | — | — |
| 2026-05-26 | $7.17 | $7.17 | 726,400 | — | — |
| 2026-05-22 | $7.04 | $7.04 | 668,700 | — | — |
| 2026-05-21 | $7.21 | $7.21 | 723,000 | — | — |
| 2026-05-20 | $7.17 | $7.17 | 763,900 | — | — |
| 2026-05-19 | $7.03 | $7.03 | 1,459,200 | — | — |
| 2026-05-18 | $6.34 | $6.34 | 2,393,900 | — | — |
| 2026-05-15 | $6.90 | $6.90 | 1,440,500 | — | — |
| 2026-05-14 | $7.42 | $7.42 | 423,300 | — | — |
| 2026-05-13 | $7.49 | $7.49 | 1,043,400 | — | — |
| 2026-05-12 | $7.45 | $7.45 | 1,442,000 | — | — |
| 2026-05-11 | $7.36 | $7.36 | 894,500 | — | — |
| 2026-05-08 | $7.32 | $7.32 | 830,500 | — | — |
| 2026-05-07 | $7.43 | $7.43 | 679,800 | — | — |
| 2026-05-06 | $7.86 | $7.86 | 833,900 | — | — |
| 2026-05-05 | $7.35 | $7.35 | 719,400 | — | — |
| 2026-05-04 | $7.41 | $7.41 | 731,900 | — | — |
| 2026-05-01 | $7.64 | $7.64 | 944,100 | — | — |
| 2026-04-30 | $7.52 | $7.52 | 923,000 | — | — |
| 2026-04-29 | $7.37 | $7.37 | 846,900 | — | — |
| 2026-04-28 | $7.24 | $7.24 | 1,097,100 | — | — |
| 2026-04-27 | $7.03 | $7.03 | 1,416,300 | — | — |
| 2026-04-24 | $7.21 | $7.21 | 682,000 | — | — |
| 2026-04-23 | $7.25 | $7.25 | 745,000 | — | — |
| 2026-04-22 | $7.06 | $7.06 | 1,203,800 | — | — |
| 2026-04-21 | $7.14 | $7.14 | 1,978,700 | — | — |
| 2026-04-20 | $7.37 | $7.37 | 2,201,200 | — | — |
| 2026-04-17 | $7.48 | $7.48 | 2,384,600 | — | — |
| 2026-04-16 | $7.00 | $7.00 | 1,855,200 | — | — |
| 2026-04-15 | $7.18 | $7.18 | 1,268,300 | — | — |
| 2026-04-14 | $7.19 | $7.19 | 1,427,600 | — | — |
| 2026-04-13 | $7.38 | $7.38 | 1,318,800 | — | — |
| 2026-04-10 | $7.29 | $7.29 | 1,764,200 | — | — |
| 2026-04-09 | $7.61 | $7.61 | 1,559,800 | — | — |
| 2026-04-08 | $7.01 | $7.01 | 683,700 | — | — |
| 2026-04-07 | $6.75 | $6.75 | 834,500 | — | — |
| 2026-04-06 | $6.90 | $6.90 | 682,700 | — | — |
| 2026-04-02 | $6.99 | $6.99 | 1,846,000 | — | — |
| 2026-04-01 | $7.10 | $7.10 | 1,738,900 | — | — |
| 2026-03-31 | $6.96 | $6.96 | 2,187,200 | — | — |
| 2026-03-30 | $6.38 | $6.38 | 750,400 | — | — |
| 2026-03-27 | $6.43 | $6.43 | 739,600 | — | — |
| 2026-03-26 | $6.53 | $6.53 | 1,037,600 | — | — |
| 2026-03-25 | $6.66 | $6.66 | 1,651,300 | — | — |
| 2026-03-24 | $6.10 | $6.10 | 1,513,900 | — | — |
| 2026-03-23 | $5.86 | $5.86 | 1,748,100 | — | — |
| 2026-03-20 | $6.07 | $6.07 | 1,570,500 | — | — |
| 2026-03-19 | $6.25 | $6.25 | 1,191,100 | — | — |
| 2026-03-18 | $6.21 | $6.21 | 1,459,800 | — | — |
| 2026-03-17 | $6.45 | $6.45 | 1,037,600 | — | — |
| 2026-03-16 | $6.18 | $6.18 | 1,524,200 | — | — |
| 2026-03-13 | $5.91 | $5.91 | 1,266,700 | — | — |
| 2026-03-12 | $6.15 | $6.15 | 1,356,400 | — | — |
| 2026-03-11 | $6.32 | $6.32 | 2,009,800 | — | — |
| 2026-03-10 | $6.62 | $6.62 | 4,250,200 | — | — |
| 2026-03-09 | $7.17 | $7.17 | 43,005,400 | — | — |
| 2026-03-06 | $4.45 | $4.45 | 450,000 | — | — |
| 2026-03-05 | $4.43 | $4.43 | 590,200 | — | — |
| 2026-03-04 | $4.77 | $4.77 | 258,200 | — | — |
| 2026-03-03 | $4.67 | $4.67 | 340,000 | — | — |
| 2026-03-02 | $4.84 | $4.84 | 575,400 | — | — |
| 2026-02-27 | $4.56 | $4.56 | 276,700 | — | — |
| 2026-02-26 | $4.60 | $4.60 | 372,900 | — | — |
| 2026-02-25 | $4.55 | $4.55 | 778,300 | — | — |
| 2026-02-24 | $4.26 | $4.26 | 1,075,100 | — | — |
| 2026-02-23 | $4.03 | $4.03 | 227,400 | — | — |
| 2026-02-20 | $4.13 | $4.13 | 705,400 | — | — |
| 2026-02-19 | $4.36 | $4.36 | 1,940,100 | — | — |
| 2026-02-18 | $4.08 | $4.08 | 896,900 | — | — |
| 2026-02-17 | $3.64 | $3.64 | 406,600 | — | — |
| 2026-02-13 | $3.72 | $3.72 | 198,900 | — | — |
| 2026-02-12 | $3.90 | $3.90 | 287,500 | — | — |
| 2026-02-11 | $4.00 | $4.00 | 523,100 | — | — |
| 2026-02-10 | $4.02 | $4.02 | 421,100 | — | — |
| 2026-02-09 | $4.20 | $4.20 | 803,700 | — | — |
| 2026-02-06 | $3.88 | $3.88 | 478,800 | — | — |
| 2026-02-05 | $3.60 | $3.60 | 580,400 | — | — |
| 2026-02-04 | $3.65 | $3.65 | 1,129,000 | — | — |
| 2026-02-03 | $3.80 | $3.80 | 601,600 | — | — |
| 2026-02-02 | $3.83 | $3.83 | 716,200 | — | — |
| 2026-01-30 | $3.55 | $3.55 | 381,700 | — | — |
| 2026-01-29 | $3.91 | $3.91 | 357,600 | — | — |
| 2026-01-28 | $3.95 | $3.95 | 426,000 | — | — |
| 2026-01-27 | $4.10 | $4.10 | 687,500 | — | — |
| 2026-01-26 | $3.97 | $3.97 | 624,700 | — | — |
| 2026-01-23 | $3.90 | $3.90 | 909,500 | — | — |
| 2026-01-22 | $3.96 | $3.96 | 434,800 | — | — |
| 2026-01-21 | $3.81 | $3.81 | 369,600 | — | — |
| 2026-01-20 | $3.94 | $3.94 | 828,600 | — | — |
| 2026-01-16 | $3.74 | $3.74 | 541,400 | — | — |
| 2026-01-15 | $3.80 | $3.80 | 515,900 | — | — |
| 2026-01-14 | $3.84 | $3.84 | 413,800 | — | — |
| 2026-01-13 | $4.06 | $4.06 | 608,200 | — | — |
| 2026-01-12 | $4.11 | $4.11 | 497,600 | — | — |
| 2026-01-09 | $4.31 | $4.31 | 282,300 | — | — |
| 2026-01-08 | $4.43 | $4.43 | 410,900 | — | — |
| 2026-01-07 | $4.32 | $4.32 | 601,700 | — | — |
| 2026-01-06 | $4.08 | $4.08 | 380,400 | — | — |
| 2026-01-05 | $4.23 | $4.23 | 561,800 | — | — |
| 2026-01-02 | $4.37 | $4.37 | 983,400 | — | — |