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
- 2013-01-14 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 | — | — | — | $4.47 | 36,318 |
| 2026-09-03 | — | — | — | $4.55 | 70,065 |
| 2026-09-02 | — | — | — | $4.50 | 59,132 |
| 2026-09-01 | — | — | — | $4.67 | 94,182 |
| 2026-08-31 | — | — | — | $4.62 | 65,543 |
| 2026-08-28 | — | — | — | $4.95 | 87,136 |
| 2026-08-27 | $4.98 | $4.98 | 784,200 | $5.07 | 59,679 |
| 2026-08-26 | $5.04 | $5.04 | 1,368,000 | $4.98 | 85,975 |
| 2026-08-25 | $5.01 | $5.01 | 1,798,800 | $4.93 | 171,295 |
| 2026-08-24 | $5.01 | $5.01 | 1,297,400 | $5.03 | 82,902 |
| 2026-08-21 | $5.09 | $5.09 | 6,500,000 | $4.69 | 472,741 |
| 2026-08-20 | $4.66 | $4.66 | 971,400 | $4.67 | 96,588 |
| 2026-08-19 | $4.72 | $4.72 | 1,220,200 | $4.83 | 159,591 |
| 2026-08-18 | $4.66 | $4.66 | 912,800 | $4.62 | 69,083 |
| 2026-08-17 | $4.68 | $4.68 | 535,200 | $4.58 | 34,570 |
| 2026-08-14 | $4.60 | $4.60 | 657,100 | $4.48 | 43,769 |
| 2026-08-13 | $4.60 | $4.60 | 800,500 | $4.71 | 49,683 |
| 2026-08-12 | $4.70 | $4.70 | 2,390,900 | $4.63 | 71,004 |
| 2026-08-11 | $4.62 | $4.62 | 642,000 | $4.65 | 55,970 |
| 2026-08-10 | $4.68 | $4.68 | 756,400 | $4.75 | 79,010 |
| 2026-08-07 | $4.69 | $4.69 | 986,300 | $4.78 | 65,101 |
| 2026-08-06 | $4.70 | $4.70 | 924,900 | $4.72 | 56,414 |
| 2026-08-05 | $4.68 | $4.68 | 1,374,300 | $5.00 | 71,434 |
| 2026-08-04 | $4.97 | $4.97 | 2,541,400 | $5.01 | 156,086 |
| 2026-08-03 | $4.91 | $4.91 | 1,428,200 | $4.60 | 95,109 |
| 2026-07-31 | $4.72 | $4.72 | 777,000 | $4.88 | 66,970 |
| 2026-07-30 | $4.88 | $4.88 | 805,800 | $4.72 | 59,542 |
| 2026-07-29 | $4.70 | $4.70 | 802,100 | $4.94 | 67,336 |
| 2026-07-28 | $4.92 | $4.92 | 980,100 | $4.96 | 65,777 |
| 2026-07-27 | $4.94 | $4.94 | 1,245,400 | $4.94 | 71,956 |
| 2026-07-24 | $4.99 | $4.99 | 1,146,600 | $5.22 | 75,188 |
| 2026-07-23 | $5.31 | $5.31 | 2,163,800 | $4.96 | 140,645 |
| 2026-07-22 | $5.00 | $5.00 | 854,100 | $5.08 | 43,716 |
| 2026-07-21 | $5.09 | $5.09 | 1,416,000 | $4.57 | 83,788 |
| 2026-07-20 | $4.45 | $4.45 | 1,276,100 | $4.62 | 94,654 |
| 2026-07-17 | $4.61 | $4.61 | 1,084,700 | — | — |
| 2026-07-16 | $4.37 | $4.37 | 1,072,400 | — | — |
| 2026-07-15 | $4.74 | $4.74 | 756,200 | — | — |
| 2026-07-14 | $4.83 | $4.83 | 1,781,500 | — | — |
| 2026-07-13 | $4.74 | $4.74 | 2,447,700 | — | — |
| 2026-07-10 | $4.75 | $4.75 | 2,211,000 | — | — |
| 2026-07-09 | $5.13 | $5.13 | 1,407,300 | — | — |
| 2026-07-08 | $4.96 | $4.96 | 1,831,500 | — | — |
| 2026-07-07 | $4.97 | $4.97 | 1,545,400 | — | — |
| 2026-07-06 | $4.93 | $4.93 | 1,629,100 | — | — |
| 2026-07-02 | $4.91 | $4.91 | 2,794,800 | — | — |
| 2026-07-01 | $4.95 | $4.95 | 2,428,100 | — | — |
| 2026-06-30 | $5.20 | $5.20 | 3,368,000 | — | — |
| 2026-06-29 | $5.10 | $5.10 | 1,753,500 | — | — |
| 2026-06-26 | $5.04 | $5.04 | 6,577,300 | — | — |
| 2026-06-25 | $5.03 | $5.03 | 1,260,800 | — | — |
| 2026-06-24 | $5.03 | $5.03 | 2,689,900 | — | — |
| 2026-06-23 | $4.89 | $4.89 | 1,652,600 | — | — |
| 2026-06-22 | $5.15 | $5.15 | 3,111,900 | — | — |
| 2026-06-18 | $5.02 | $5.02 | 2,812,700 | — | — |
| 2026-06-17 | $4.79 | $4.79 | 3,081,700 | — | — |
| 2026-06-16 | $4.57 | $4.57 | 2,089,100 | — | — |
| 2026-06-15 | $4.33 | $4.33 | 2,398,400 | — | — |
| 2026-06-12 | $4.00 | $4.00 | 1,311,000 | — | — |
| 2026-06-11 | $3.86 | $3.86 | 1,151,100 | — | — |
| 2026-06-10 | $3.81 | $3.81 | 1,229,300 | — | — |
| 2026-06-09 | $3.90 | $3.90 | 2,371,600 | — | — |
| 2026-06-08 | $4.08 | $4.08 | 2,261,500 | — | — |
| 2026-06-05 | $4.25 | $4.25 | 2,082,800 | — | — |
| 2026-06-04 | $4.51 | $4.51 | 2,210,500 | — | — |
| 2026-06-03 | $4.58 | $4.58 | 5,236,500 | — | — |
| 2026-06-02 | $4.00 | $4.00 | 6,754,200 | — | — |
| 2026-06-01 | $3.61 | $3.61 | 1,537,600 | — | — |
| 2026-05-29 | $3.30 | $3.30 | 1,503,200 | — | — |
| 2026-05-28 | $3.27 | $3.27 | 881,100 | — | — |
| 2026-05-27 | $3.32 | $3.32 | 1,081,400 | — | — |
| 2026-05-26 | $3.30 | $3.30 | 899,800 | — | — |
| 2026-05-22 | $3.25 | $3.25 | 812,000 | — | — |
| 2026-05-21 | $3.34 | $3.34 | 865,300 | — | — |
| 2026-05-20 | $3.22 | $3.22 | 896,500 | — | — |
| 2026-05-19 | $3.10 | $3.10 | 2,016,700 | — | — |
| 2026-05-18 | $3.24 | $3.24 | 1,488,600 | — | — |
| 2026-05-15 | $3.34 | $3.34 | 891,500 | — | — |
| 2026-05-14 | $3.40 | $3.40 | 1,072,900 | — | — |
| 2026-05-13 | $3.33 | $3.33 | 1,440,800 | — | — |
| 2026-05-12 | $3.30 | $3.30 | 1,341,600 | — | — |
| 2026-05-11 | $3.17 | $3.17 | 1,322,700 | — | — |
| 2026-05-08 | $3.21 | $3.21 | 710,300 | — | — |
| 2026-05-07 | $3.09 | $3.09 | 933,500 | — | — |
| 2026-05-06 | $3.14 | $3.14 | 1,570,800 | — | — |
| 2026-05-05 | $3.29 | $3.29 | 1,375,300 | — | — |
| 2026-05-04 | $3.30 | $3.30 | 1,383,900 | — | — |
| 2026-05-01 | $3.30 | $3.30 | 1,475,000 | — | — |
| 2026-04-30 | $3.20 | $3.20 | 1,078,800 | — | — |
| 2026-04-29 | $3.12 | $3.12 | 1,254,100 | — | — |
| 2026-04-28 | $3.07 | $3.07 | 1,301,600 | — | — |
| 2026-04-27 | $3.31 | $3.31 | 3,881,000 | — | — |
| 2026-04-24 | $3.10 | $3.10 | 1,321,900 | — | — |
| 2026-04-23 | $3.11 | $3.11 | 1,034,800 | — | — |
| 2026-04-22 | $3.33 | $3.33 | 1,664,600 | — | — |
| 2026-04-21 | $3.28 | $3.28 | 1,033,500 | — | — |
| 2026-04-20 | $3.37 | $3.37 | 1,588,200 | — | — |
| 2026-04-17 | $3.46 | $3.46 | 1,108,500 | — | — |
| 2026-04-16 | $3.54 | $3.54 | 883,600 | — | — |
| 2026-04-15 | $3.59 | $3.59 | 1,007,500 | — | — |
| 2026-04-14 | $3.55 | $3.55 | 874,000 | — | — |
| 2026-04-13 | $3.61 | $3.61 | 2,172,300 | — | — |
| 2026-04-10 | $3.64 | $3.64 | 2,471,500 | — | — |
| 2026-04-09 | $3.65 | $3.65 | 1,340,100 | — | — |
| 2026-04-08 | $3.56 | $3.56 | 2,111,000 | — | — |
| 2026-04-07 | $3.30 | $3.30 | 1,308,900 | — | — |
| 2026-04-06 | $3.26 | $3.26 | 1,291,800 | — | — |
| 2026-04-02 | $3.12 | $3.12 | 686,000 | — | — |
| 2026-04-01 | $3.13 | $3.13 | 1,840,700 | — | — |
| 2026-03-31 | $3.05 | $3.05 | 1,954,300 | — | — |
| 2026-03-30 | $2.85 | $2.85 | 1,489,900 | — | — |
| 2026-03-27 | $2.99 | $2.99 | 2,200,900 | — | — |
| 2026-03-26 | $3.25 | $3.25 | 5,558,900 | — | — |
| 2026-03-25 | $3.18 | $3.18 | 12,761,700 | — | — |
| 2026-03-24 | $2.69 | $2.69 | 4,891,400 | — | — |
| 2026-03-23 | $2.40 | $2.40 | 1,042,800 | — | — |
| 2026-03-20 | $2.49 | $2.49 | 8,710,800 | — | — |
| 2026-03-19 | $2.47 | $2.47 | 1,508,000 | — | — |
| 2026-03-18 | $2.38 | $2.38 | 1,803,700 | — | — |
| 2026-03-17 | $2.56 | $2.56 | 3,013,000 | — | — |
| 2026-03-16 | $2.49 | $2.49 | 10,886,200 | — | — |
| 2026-03-13 | $2.60 | $2.60 | 3,280,900 | — | — |
| 2026-03-12 | $3.02 | $3.02 | 1,258,000 | — | — |
| 2026-03-11 | $3.18 | $3.18 | 1,376,400 | — | — |
| 2026-03-10 | $3.21 | $3.21 | 1,586,800 | — | — |
| 2026-03-09 | $3.26 | $3.26 | 1,983,400 | — | — |
| 2026-03-06 | $3.11 | $3.11 | 1,292,700 | — | — |
| 2026-03-05 | $3.13 | $3.13 | 1,342,600 | — | — |
| 2026-03-04 | $3.28 | $3.28 | 1,451,000 | — | — |
| 2026-03-03 | $3.09 | $3.09 | 1,616,300 | — | — |
| 2026-03-02 | $3.14 | $3.14 | 1,959,300 | — | — |
| 2026-02-27 | $3.21 | $3.21 | 2,488,400 | — | — |
| 2026-02-26 | $3.29 | $3.29 | 1,675,300 | — | — |
| 2026-02-25 | $3.54 | $3.54 | 1,545,200 | — | — |
| 2026-02-24 | $3.61 | $3.61 | 3,173,900 | — | — |
| 2026-02-23 | $3.20 | $3.20 | 1,506,600 | — | — |
| 2026-02-20 | $3.29 | $3.29 | 1,339,200 | — | — |
| 2026-02-19 | $3.28 | $3.28 | 2,065,000 | — | — |
| 2026-02-18 | $3.62 | $3.62 | 1,336,100 | — | — |
| 2026-02-17 | $3.63 | $3.63 | 2,528,100 | — | — |
| 2026-02-13 | $3.84 | $3.84 | 6,328,700 | — | — |
| 2026-02-12 | $3.63 | $3.63 | 3,711,200 | — | — |
| 2026-02-11 | $3.37 | $3.37 | 5,226,000 | — | — |
| 2026-02-10 | $3.07 | $3.07 | 1,964,500 | — | — |
| 2026-02-09 | $3.13 | $3.13 | 1,928,600 | — | — |
| 2026-02-06 | $3.12 | $3.12 | 2,411,600 | — | — |
| 2026-02-05 | $2.92 | $2.92 | 3,265,400 | — | — |
| 2026-02-04 | $2.91 | $2.91 | 2,581,800 | — | — |
| 2026-02-03 | $3.15 | $3.15 | 2,101,000 | — | — |
| 2026-02-02 | $3.24 | $3.24 | 3,025,900 | — | — |
| 2026-01-30 | $3.34 | $3.34 | 2,446,000 | — | — |
| 2026-01-29 | $3.25 | $3.25 | 2,106,900 | — | — |
| 2026-01-28 | $3.38 | $3.38 | 2,627,600 | — | — |
| 2026-01-27 | $3.50 | $3.50 | 1,879,100 | — | — |
| 2026-01-26 | $3.38 | $3.38 | 3,526,400 | — | — |
| 2026-01-23 | $3.52 | $3.52 | 4,874,900 | — | — |
| 2026-01-22 | $3.27 | $3.27 | 2,913,600 | — | — |
| 2026-01-21 | $3.02 | $3.02 | 2,861,600 | — | — |
| 2026-01-20 | $2.89 | $2.89 | 3,625,100 | — | — |
| 2026-01-16 | $2.73 | $2.73 | 4,384,200 | — | — |
| 2026-01-15 | $2.81 | $2.81 | 3,599,400 | — | — |
| 2026-01-14 | $2.72 | $2.72 | 7,193,300 | — | — |
| 2026-01-13 | $2.48 | $2.48 | 3,691,000 | — | — |
| 2026-01-12 | $2.51 | $2.51 | 2,694,700 | — | — |
| 2026-01-09 | $2.63 | $2.63 | 5,893,400 | — | — |
| 2026-01-08 | $2.37 | $2.37 | 9,768,600 | — | — |
| 2026-01-07 | $2.35 | $2.35 | 8,992,500 | — | — |
| 2026-01-06 | $1.91 | $1.91 | 4,935,700 | — | — |
| 2026-01-05 | $1.97 | $1.97 | 4,886,700 | — | — |
| 2026-01-02 | $2.17 | $2.17 | 4,060,600 | — | — |