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
- 2014-10-22 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 | — | — | — | $3.94 | 11,181 |
| 2026-09-03 | — | — | — | $3.95 | 18,651 |
| 2026-09-02 | — | — | — | $3.87 | 19,760 |
| 2026-09-01 | — | — | — | $3.84 | 14,112 |
| 2026-08-31 | — | — | — | $3.77 | 43,185 |
| 2026-08-28 | — | — | — | $3.93 | 33,802 |
| 2026-08-27 | $3.99 | $3.99 | 256,800 | $3.94 | 21,292 |
| 2026-08-26 | $3.91 | $3.91 | 761,100 | $3.96 | 69,650 |
| 2026-08-25 | $3.97 | $3.97 | 272,500 | $3.86 | 21,228 |
| 2026-08-24 | $3.87 | $3.87 | 229,900 | $3.81 | 18,944 |
| 2026-08-21 | $3.85 | $3.85 | 238,200 | $3.91 | 20,061 |
| 2026-08-20 | $3.90 | $3.90 | 360,800 | $3.93 | 38,092 |
| 2026-08-19 | $3.96 | $3.96 | 359,600 | $4.05 | 37,835 |
| 2026-08-18 | $3.98 | $3.98 | 336,000 | $3.96 | 27,942 |
| 2026-08-17 | $3.98 | $3.98 | 268,100 | $3.96 | 20,440 |
| 2026-08-14 | $3.97 | $3.97 | 333,200 | $3.85 | 22,516 |
| 2026-08-13 | $3.94 | $3.94 | 309,900 | $3.95 | 33,572 |
| 2026-08-12 | $3.89 | $3.89 | 467,600 | $3.99 | 38,729 |
| 2026-08-11 | $3.91 | $3.91 | 618,100 | $4.02 | 46,508 |
| 2026-08-10 | $4.11 | $4.11 | 281,200 | $4.11 | 42,324 |
| 2026-08-07 | $4.12 | $4.12 | 340,300 | $4.12 | 24,659 |
| 2026-08-06 | $4.10 | $4.10 | 329,300 | $4.02 | 17,407 |
| 2026-08-05 | $4.00 | $4.00 | 480,700 | $4.05 | 49,165 |
| 2026-08-04 | $4.01 | $4.01 | 425,500 | $3.98 | 26,147 |
| 2026-08-03 | $3.97 | $3.97 | 241,600 | $3.88 | 16,266 |
| 2026-07-31 | $3.92 | $3.92 | 294,600 | $3.95 | 18,208 |
| 2026-07-30 | $4.03 | $4.03 | 273,100 | $3.81 | 18,790 |
| 2026-07-29 | $3.81 | $3.81 | 652,800 | $3.91 | 34,284 |
| 2026-07-28 | $3.94 | $3.94 | 371,600 | $4.05 | 28,137 |
| 2026-07-27 | $4.04 | $4.04 | 533,600 | $4.07 | 39,931 |
| 2026-07-24 | $4.02 | $4.02 | 434,700 | $4.01 | 25,619 |
| 2026-07-23 | $4.04 | $4.04 | 397,800 | $4.02 | 43,438 |
| 2026-07-22 | $4.08 | $4.08 | 437,300 | $4.10 | 40,341 |
| 2026-07-21 | $4.09 | $4.09 | 290,100 | $4.08 | 22,254 |
| 2026-07-20 | $4.07 | $4.07 | 267,200 | $4.19 | 26,712 |
| 2026-07-17 | $4.10 | $4.10 | 441,500 | — | — |
| 2026-07-16 | $4.08 | $4.08 | 355,000 | — | — |
| 2026-07-15 | $4.12 | $4.12 | 300,600 | — | — |
| 2026-07-14 | $4.09 | $4.09 | 416,100 | — | — |
| 2026-07-13 | $4.18 | $4.18 | 459,600 | — | — |
| 2026-07-10 | $4.32 | $4.32 | 1,008,300 | — | — |
| 2026-07-09 | $4.20 | $4.20 | 530,900 | — | — |
| 2026-07-08 | $4.11 | $4.11 | 560,200 | — | — |
| 2026-07-07 | $4.27 | $4.27 | 1,192,500 | — | — |
| 2026-07-06 | $4.08 | $4.08 | 409,500 | — | — |
| 2026-07-02 | $4.06 | $4.06 | 645,500 | — | — |
| 2026-07-01 | $4.04 | $4.04 | 1,392,200 | — | — |
| 2026-06-30 | $3.82 | $3.82 | 2,163,700 | — | — |
| 2026-06-29 | $4.16 | $4.16 | 989,100 | — | — |
| 2026-06-26 | $4.12 | $4.12 | 1,617,100 | — | — |
| 2026-06-25 | $4.00 | $4.00 | 331,100 | — | — |
| 2026-06-24 | $4.03 | $4.03 | 400,400 | — | — |
| 2026-06-23 | $4.00 | $4.00 | 445,400 | — | — |
| 2026-06-22 | $4.11 | $4.11 | 509,200 | — | — |
| 2026-06-18 | $3.98 | $3.98 | 803,700 | — | — |
| 2026-06-17 | $4.07 | $4.07 | 820,000 | — | — |
| 2026-06-16 | $3.81 | $3.81 | 510,700 | — | — |
| 2026-06-15 | $3.94 | $3.94 | 494,600 | — | — |
| 2026-06-12 | $3.90 | $3.90 | 524,500 | — | — |
| 2026-06-11 | $3.65 | $3.65 | 1,468,300 | — | — |
| 2026-06-10 | $3.78 | $3.78 | 820,800 | — | — |
| 2026-06-09 | $3.97 | $3.97 | 982,600 | — | — |
| 2026-06-08 | $4.04 | $4.04 | 730,500 | — | — |
| 2026-06-05 | $4.16 | $4.16 | 442,500 | — | — |
| 2026-06-04 | $4.41 | $4.41 | 377,600 | — | — |
| 2026-06-03 | $4.22 | $4.22 | 515,700 | — | — |
| 2026-06-02 | $4.34 | $4.34 | 513,000 | — | — |
| 2026-06-01 | $4.52 | $4.52 | 742,600 | — | — |
| 2026-05-29 | $4.65 | $4.65 | 554,700 | — | — |
| 2026-05-28 | $4.75 | $4.75 | 703,200 | — | — |
| 2026-05-27 | $4.76 | $4.76 | 702,800 | — | — |
| 2026-05-26 | $4.80 | $4.80 | 828,300 | — | — |
| 2026-05-22 | $4.92 | $4.92 | 1,130,300 | — | — |
| 2026-05-21 | $4.97 | $4.97 | 2,515,800 | — | — |
| 2026-05-20 | $4.76 | $4.76 | 704,400 | — | — |
| 2026-05-19 | $4.34 | $4.34 | 497,200 | — | — |
| 2026-05-18 | $4.60 | $4.60 | 1,019,100 | — | — |
| 2026-05-15 | $5.10 | $5.10 | 1,122,900 | — | — |
| 2026-05-14 | $5.30 | $5.30 | 542,900 | — | — |
| 2026-05-13 | $5.20 | $5.20 | 567,400 | — | — |
| 2026-05-12 | $5.15 | $5.15 | 419,500 | — | — |
| 2026-05-11 | $5.27 | $5.27 | 767,000 | — | — |
| 2026-05-08 | $5.27 | $5.27 | 635,300 | — | — |
| 2026-05-07 | $5.37 | $5.37 | 440,400 | — | — |
| 2026-05-06 | $5.66 | $5.66 | 577,000 | — | — |
| 2026-05-05 | $5.41 | $5.41 | 490,500 | — | — |
| 2026-05-04 | $5.45 | $5.45 | 1,452,300 | — | — |
| 2026-05-01 | $5.32 | $5.32 | 395,500 | — | — |
| 2026-04-30 | $5.33 | $5.33 | 640,100 | — | — |
| 2026-04-29 | $5.17 | $5.17 | 516,100 | — | — |
| 2026-04-28 | $5.06 | $5.06 | 658,300 | — | — |
| 2026-04-27 | $4.99 | $4.99 | 459,000 | — | — |
| 2026-04-24 | $5.13 | $5.13 | 405,500 | — | — |
| 2026-04-23 | $5.26 | $5.26 | 1,176,700 | — | — |
| 2026-04-22 | $5.41 | $5.41 | 440,300 | — | — |
| 2026-04-21 | $5.32 | $5.32 | 1,092,000 | — | — |
| 2026-04-20 | $5.30 | $5.30 | 394,900 | — | — |
| 2026-04-17 | $5.44 | $5.44 | 719,100 | — | — |
| 2026-04-16 | $5.13 | $5.13 | 426,000 | — | — |
| 2026-04-15 | $5.21 | $5.21 | 424,600 | — | — |
| 2026-04-14 | $5.13 | $5.13 | 660,100 | — | — |
| 2026-04-13 | $5.07 | $5.07 | 463,300 | — | — |
| 2026-04-10 | $4.96 | $4.96 | 686,800 | — | — |
| 2026-04-09 | $5.31 | $5.31 | 483,200 | — | — |
| 2026-04-08 | $5.22 | $5.22 | 431,200 | — | — |
| 2026-04-07 | $5.14 | $5.14 | 518,500 | — | — |
| 2026-04-06 | $5.07 | $5.07 | 411,000 | — | — |
| 2026-04-02 | $5.11 | $5.11 | 511,500 | — | — |
| 2026-04-01 | $5.04 | $5.04 | 617,500 | — | — |
| 2026-03-31 | $5.21 | $5.21 | 447,000 | — | — |
| 2026-03-30 | $4.85 | $4.85 | 513,500 | — | — |
| 2026-03-27 | $4.94 | $4.94 | 648,400 | — | — |
| 2026-03-26 | $5.19 | $5.19 | 501,400 | — | — |
| 2026-03-25 | $5.31 | $5.31 | 435,500 | — | — |
| 2026-03-24 | $5.01 | $5.01 | 2,088,800 | — | — |
| 2026-03-23 | $5.16 | $5.16 | 859,000 | — | — |
| 2026-03-20 | $5.21 | $5.21 | 3,216,300 | — | — |
| 2026-03-19 | $5.30 | $5.30 | 481,400 | — | — |
| 2026-03-18 | $5.27 | $5.27 | 518,100 | — | — |
| 2026-03-17 | $5.45 | $5.45 | 537,400 | — | — |
| 2026-03-16 | $5.42 | $5.42 | 673,600 | — | — |
| 2026-03-13 | $5.26 | $5.26 | 692,300 | — | — |
| 2026-03-12 | $5.32 | $5.32 | 874,100 | — | — |
| 2026-03-11 | $5.60 | $5.60 | 748,500 | — | — |
| 2026-03-10 | $5.71 | $5.71 | 1,256,200 | — | — |
| 2026-03-09 | $5.75 | $5.75 | 1,173,500 | — | — |
| 2026-03-06 | $5.90 | $5.90 | 1,098,600 | — | — |
| 2026-03-05 | $5.82 | $5.82 | 783,700 | — | — |
| 2026-03-04 | $6.20 | $6.20 | 1,528,400 | — | — |
| 2026-03-03 | $6.15 | $6.15 | 1,101,400 | — | — |
| 2026-03-02 | $5.97 | $5.97 | 1,151,100 | — | — |
| 2026-02-27 | $6.36 | $6.36 | 1,332,600 | — | — |
| 2026-02-26 | $5.77 | $5.77 | 1,472,300 | — | — |
| 2026-02-25 | $5.96 | $5.96 | 2,901,200 | — | — |
| 2026-02-24 | $5.47 | $5.47 | 6,624,900 | — | — |
| 2026-02-23 | $7.43 | $7.43 | 2,182,000 | — | — |
| 2026-02-20 | $6.84 | $6.84 | 1,116,400 | — | — |
| 2026-02-19 | $7.15 | $7.15 | 777,300 | — | — |
| 2026-02-18 | $6.67 | $6.67 | 534,700 | — | — |
| 2026-02-17 | $6.55 | $6.55 | 640,500 | — | — |
| 2026-02-13 | $6.51 | $6.51 | 253,100 | — | — |
| 2026-02-12 | $6.53 | $6.53 | 316,200 | — | — |
| 2026-02-11 | $6.48 | $6.48 | 470,900 | — | — |
| 2026-02-10 | $6.44 | $6.44 | 630,200 | — | — |
| 2026-02-09 | $6.48 | $6.48 | 577,400 | — | — |
| 2026-02-06 | $6.65 | $6.65 | 615,200 | — | — |
| 2026-02-05 | $6.50 | $6.50 | 708,100 | — | — |
| 2026-02-04 | $6.71 | $6.71 | 730,900 | — | — |
| 2026-02-03 | $6.75 | $6.75 | 582,900 | — | — |
| 2026-02-02 | $7.04 | $7.04 | 530,300 | — | — |
| 2026-01-30 | $7.08 | $7.08 | 1,047,400 | — | — |
| 2026-01-29 | $7.00 | $7.00 | 1,036,800 | — | — |
| 2026-01-28 | $7.17 | $7.17 | 1,655,200 | — | — |
| 2026-01-27 | $7.27 | $7.27 | 1,838,700 | — | — |
| 2026-01-26 | $6.67 | $6.67 | 1,347,300 | — | — |
| 2026-01-23 | $6.19 | $6.19 | 931,300 | — | — |
| 2026-01-22 | $5.91 | $5.91 | 556,300 | — | — |
| 2026-01-21 | $5.77 | $5.77 | 1,636,100 | — | — |
| 2026-01-20 | $5.60 | $5.60 | 1,088,100 | — | — |
| 2026-01-16 | $5.01 | $5.01 | 1,172,300 | — | — |
| 2026-01-15 | $5.04 | $5.04 | 1,069,200 | — | — |
| 2026-01-14 | $4.94 | $4.94 | 1,358,600 | — | — |
| 2026-01-13 | $4.92 | $4.92 | 2,404,700 | — | — |
| 2026-01-12 | $5.24 | $5.24 | 1,696,800 | — | — |
| 2026-01-09 | $5.75 | $5.75 | 654,900 | — | — |
| 2026-01-08 | $5.61 | $5.61 | 931,100 | — | — |
| 2026-01-07 | $5.69 | $5.69 | 1,263,800 | — | — |
| 2026-01-06 | $5.12 | $5.12 | 1,293,600 | — | — |
| 2026-01-05 | $5.39 | $5.39 | 1,254,400 | — | — |
| 2026-01-02 | $5.38 | $5.38 | 417,500 | — | — |