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
- 2012-04-04 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 | — | — | — | $4.04 | 26,704 |
| 2026-09-03 | — | — | — | $4.09 | 39,181 |
| 2026-09-02 | — | — | — | $4.08 | 22,920 |
| 2026-09-01 | — | — | — | $4.11 | 27,616 |
| 2026-08-31 | — | — | — | $4.15 | 20,472 |
| 2026-08-28 | — | — | — | $4.12 | 42,586 |
| 2026-08-27 | $4.13 | $20.53 | 703,300 | $4.18 | 45,716 |
| 2026-08-26 | $4.13 | $20.53 | 1,002,000 | $4.15 | 66,350 |
| 2026-08-25 | $4.18 | $20.78 | 1,007,200 | $4.07 | 83,699 |
| 2026-08-24 | $4.08 | $20.28 | 518,700 | $4.03 | 29,858 |
| 2026-08-21 | $4.03 | $20.03 | 516,200 | $4.06 | 31,544 |
| 2026-08-20 | $4.03 | $20.03 | 686,700 | $4.10 | 45,642 |
| 2026-08-19 | $4.09 | $20.33 | 1,081,500 | $4.17 | 71,880 |
| 2026-08-18 | $4.08 | $20.28 | 673,500 | $4.05 | 61,108 |
| 2026-08-17 | $4.08 | $20.28 | 501,800 | $4.09 | 56,545 |
| 2026-08-14 | $4.08 | $20.28 | 647,000 | $4.20 | 52,445 |
| 2026-08-13 | $4.21 | $20.92 | 902,800 | $4.01 | 56,862 |
| 2026-08-12 | $4.00 | $19.88 | 429,600 | $3.93 | 33,384 |
| 2026-08-11 | $3.90 | $19.38 | 798,500 | $3.93 | 59,427 |
| 2026-08-10 | $3.94 | $19.58 | 946,900 | $4.04 | 79,830 |
| 2026-08-07 | $4.11 | $20.43 | 1,829,200 | $3.89 | 102,373 |
| 2026-08-06 | $3.90 | $19.38 | 2,887,200 | $3.68 | 125,444 |
| 2026-08-05 | $3.50 | $17.40 | 983,500 | $3.56 | 65,007 |
| 2026-08-04 | $3.52 | $17.50 | 862,100 | $3.35 | 55,444 |
| 2026-08-03 | $3.37 | $16.75 | 583,200 | $3.26 | 46,033 |
| 2026-07-31 | $3.25 | $16.15 | 565,400 | $3.27 | 35,460 |
| 2026-07-30 | $3.25 | $16.15 | 513,300 | $3.28 | 31,011 |
| 2026-07-29 | $3.31 | $16.45 | 737,400 | $3.24 | 48,889 |
| 2026-07-28 | $3.26 | $16.20 | 573,200 | $3.21 | 27,135 |
| 2026-07-27 | $3.16 | $15.71 | 460,600 | $3.21 | 32,293 |
| 2026-07-24 | $3.16 | $15.71 | 412,800 | $3.14 | 20,893 |
| 2026-07-23 | $3.13 | $15.56 | 552,600 | $3.15 | 16,635 |
| 2026-07-22 | $3.19 | $15.86 | 400,500 | $3.25 | 23,360 |
| 2026-07-21 | $3.24 | $16.10 | 409,600 | $3.24 | 22,498 |
| 2026-07-20 | $3.21 | $15.95 | 505,200 | $3.25 | 29,687 |
| 2026-07-17 | $3.31 | $16.45 | 551,300 | — | — |
| 2026-07-16 | $3.34 | $16.60 | 593,600 | — | — |
| 2026-07-15 | $3.31 | $16.45 | 1,261,500 | — | — |
| 2026-07-14 | $3.16 | $15.71 | 629,400 | — | — |
| 2026-07-13 | $3.15 | $15.66 | 864,400 | — | — |
| 2026-07-10 | $3.26 | $16.20 | 403,100 | — | — |
| 2026-07-09 | $3.16 | $15.71 | 493,300 | — | — |
| 2026-07-08 | $3.18 | $15.81 | 655,100 | — | — |
| 2026-07-07 | $3.20 | $15.90 | 731,100 | — | — |
| 2026-07-06 | $3.25 | $16.15 | 729,200 | — | — |
| 2026-07-02 | $3.36 | $16.70 | 646,600 | — | — |
| 2026-07-01 | $3.45 | $17.15 | 1,273,000 | — | — |
| 2026-06-30 | $3.36 | $16.70 | 927,100 | — | — |
| 2026-06-29 | $3.35 | $16.65 | 915,200 | — | — |
| 2026-06-26 | $3.24 | $16.10 | 541,400 | — | — |
| 2026-06-25 | $3.14 | $15.61 | 1,236,400 | — | — |
| 2026-06-24 | $3.17 | $15.76 | 1,103,600 | — | — |
| 2026-06-23 | $3.23 | $16.05 | 915,500 | — | — |
| 2026-06-22 | $3.30 | $16.40 | 1,213,200 | — | — |
| 2026-06-18 | $3.41 | $16.95 | 1,199,000 | — | — |
| 2026-06-17 | $3.39 | $16.85 | 1,304,900 | — | — |
| 2026-06-16 | $3.48 | $17.30 | 1,267,900 | — | — |
| 2026-06-15 | $3.60 | $17.05 | 2,332,200 | — | — |
| 2026-06-12 | $3.79 | $17.95 | 628,800 | — | — |
| 2026-06-11 | $3.72 | $17.62 | 535,300 | — | — |
| 2026-06-10 | $3.73 | $17.66 | 518,700 | — | — |
| 2026-06-09 | $3.68 | $17.43 | 392,000 | — | — |
| 2026-06-08 | $3.66 | $17.33 | 674,400 | — | — |
| 2026-06-05 | $3.68 | $17.43 | 941,700 | — | — |
| 2026-06-04 | $3.81 | $18.04 | 614,700 | — | — |
| 2026-06-03 | $3.73 | $17.66 | 788,400 | — | — |
| 2026-06-02 | $3.92 | $18.56 | 517,000 | — | — |
| 2026-06-01 | $3.95 | $18.71 | 889,500 | — | — |
| 2026-05-29 | $3.85 | $18.23 | 862,900 | — | — |
| 2026-05-28 | $3.85 | $18.23 | 986,000 | — | — |
| 2026-05-27 | $3.75 | $17.76 | 426,800 | — | — |
| 2026-05-26 | $3.70 | $17.52 | 756,200 | — | — |
| 2026-05-22 | $3.73 | $17.66 | 575,400 | — | — |
| 2026-05-21 | $3.72 | $17.62 | 879,600 | — | — |
| 2026-05-20 | $3.88 | $18.37 | 1,147,800 | — | — |
| 2026-05-19 | $3.90 | $18.47 | 1,168,400 | — | — |
| 2026-05-18 | $3.91 | $18.52 | 1,189,800 | — | — |
| 2026-05-15 | $4.15 | $19.65 | 508,000 | — | — |
| 2026-05-14 | $4.28 | $20.27 | 544,000 | — | — |
| 2026-05-13 | $4.15 | $19.65 | 417,700 | — | — |
| 2026-05-12 | $4.22 | $19.98 | 471,700 | — | — |
| 2026-05-11 | $4.20 | $19.89 | 660,200 | — | — |
| 2026-05-08 | $4.19 | $19.84 | 1,040,400 | — | — |
| 2026-05-07 | $4.36 | $20.65 | 707,200 | — | — |
| 2026-05-06 | $4.36 | $20.65 | 625,200 | — | — |
| 2026-05-05 | $4.38 | $20.74 | 729,500 | — | — |
| 2026-05-04 | $4.39 | $20.79 | 601,500 | — | — |
| 2026-05-01 | $4.39 | $20.79 | 412,800 | — | — |
| 2026-04-30 | $4.32 | $20.46 | 518,600 | — | — |
| 2026-04-29 | $4.17 | $19.75 | 288,400 | — | — |
| 2026-04-28 | $4.24 | $20.08 | 519,800 | — | — |
| 2026-04-27 | $4.14 | $19.61 | 398,000 | — | — |
| 2026-04-24 | $4.14 | $19.61 | 418,800 | — | — |
| 2026-04-23 | $4.09 | $19.37 | 523,900 | — | — |
| 2026-04-22 | $4.25 | $20.13 | 521,800 | — | — |
| 2026-04-21 | $4.23 | $20.03 | 655,100 | — | — |
| 2026-04-20 | $4.34 | $20.55 | 1,150,100 | — | — |
| 2026-04-17 | $4.33 | $20.50 | 929,000 | — | — |
| 2026-04-16 | $4.24 | $20.08 | 1,065,300 | — | — |
| 2026-04-15 | $4.35 | $20.60 | 2,371,800 | — | — |
| 2026-04-14 | $4.08 | $19.32 | 944,900 | — | — |
| 2026-04-13 | $3.92 | $18.56 | 828,200 | — | — |
| 2026-04-10 | $3.84 | $18.18 | 629,000 | — | — |
| 2026-04-09 | $3.83 | $18.14 | 832,000 | — | — |
| 2026-04-08 | $3.82 | $18.09 | 1,371,900 | — | — |
| 2026-04-07 | $3.75 | $17.76 | 831,400 | — | — |
| 2026-04-06 | $3.75 | $17.76 | 1,646,500 | — | — |
| 2026-04-02 | $3.60 | $17.05 | 1,246,700 | — | — |
| 2026-04-01 | $3.54 | $16.76 | 1,310,400 | — | — |
| 2026-03-31 | $3.61 | $17.10 | 1,426,400 | — | — |
| 2026-03-30 | $3.54 | $16.76 | 1,355,200 | — | — |
| 2026-03-27 | $3.44 | $16.29 | 997,800 | — | — |
| 2026-03-26 | $3.61 | $17.10 | 830,900 | — | — |
| 2026-03-25 | $3.67 | $17.38 | 864,600 | — | — |
| 2026-03-24 | $3.61 | $17.10 | 1,240,100 | — | — |
| 2026-03-23 | $3.70 | $17.52 | 1,501,500 | — | — |
| 2026-03-20 | $3.51 | $16.62 | 3,294,500 | — | — |
| 2026-03-19 | $3.61 | $17.10 | 1,328,600 | — | — |
| 2026-03-18 | $3.56 | $16.86 | 1,711,500 | — | — |
| 2026-03-17 | $3.53 | $16.72 | 2,469,000 | — | — |
| 2026-03-16 | $3.64 | $16.43 | 2,036,900 | — | — |
| 2026-03-13 | $3.62 | $16.34 | 1,270,800 | — | — |
| 2026-03-12 | $3.65 | $16.48 | 1,322,200 | — | — |
| 2026-03-11 | $3.77 | $17.02 | 1,544,300 | — | — |
| 2026-03-10 | $3.76 | $16.97 | 1,300,100 | — | — |
| 2026-03-09 | $3.80 | $17.15 | 1,596,900 | — | — |
| 2026-03-06 | $3.82 | $17.24 | 2,345,200 | — | — |
| 2026-03-05 | $3.97 | $17.92 | 1,600,100 | — | — |
| 2026-03-04 | $4.13 | $18.64 | 2,188,100 | — | — |
| 2026-03-03 | $3.97 | $17.92 | 2,101,000 | — | — |
| 2026-03-02 | $4.11 | $18.55 | 1,745,200 | — | — |
| 2026-02-27 | $4.09 | $18.46 | 2,964,800 | — | — |
| 2026-02-26 | $4.51 | $20.36 | 1,145,700 | — | — |
| 2026-02-25 | $4.62 | $20.86 | 817,000 | — | — |
| 2026-02-24 | $4.53 | $20.45 | 1,164,800 | — | — |
| 2026-02-23 | $4.50 | $20.31 | 1,175,900 | — | — |
| 2026-02-20 | $4.61 | $20.81 | 1,193,400 | — | — |
| 2026-02-19 | $4.72 | $21.31 | 973,400 | — | — |
| 2026-02-18 | $4.79 | $21.62 | 837,700 | — | — |
| 2026-02-17 | $4.74 | $21.40 | 897,400 | — | — |
| 2026-02-13 | $4.80 | $21.67 | 810,400 | — | — |
| 2026-02-12 | $4.84 | $21.85 | 693,600 | — | — |
| 2026-02-11 | $4.87 | $21.98 | 803,700 | — | — |
| 2026-02-10 | $4.92 | $22.21 | 1,013,800 | — | — |
| 2026-02-09 | $4.79 | $21.62 | 762,700 | — | — |
| 2026-02-06 | $4.86 | $21.94 | 1,184,200 | — | — |
| 2026-02-05 | $4.94 | $22.30 | 1,459,400 | — | — |
| 2026-02-04 | $5.09 | $22.98 | 723,300 | — | — |
| 2026-02-03 | $4.97 | $22.44 | 1,515,000 | — | — |
| 2026-02-02 | $5.10 | $23.02 | 1,236,400 | — | — |
| 2026-01-30 | $5.18 | $23.38 | 675,200 | — | — |
| 2026-01-29 | $5.23 | $23.61 | 783,400 | — | — |
| 2026-01-28 | $5.15 | $23.25 | 859,500 | — | — |
| 2026-01-27 | $5.24 | $23.66 | 2,579,200 | — | — |
| 2026-01-26 | $5.10 | $23.02 | 6,702,300 | — | — |
| 2026-01-23 | $5.86 | $26.45 | 454,100 | — | — |
| 2026-01-22 | $5.89 | $26.59 | 371,600 | — | — |
| 2026-01-21 | $5.87 | $26.50 | 501,000 | — | — |
| 2026-01-20 | $5.72 | $25.82 | 609,000 | — | — |
| 2026-01-16 | $5.79 | $26.14 | 419,900 | — | — |
| 2026-01-15 | $5.85 | $26.41 | 752,000 | — | — |
| 2026-01-14 | $5.73 | $25.87 | 545,800 | — | — |
| 2026-01-13 | $5.59 | $25.24 | 628,100 | — | — |
| 2026-01-12 | $5.63 | $25.42 | 612,200 | — | — |
| 2026-01-09 | $5.58 | $25.19 | 492,800 | — | — |
| 2026-01-08 | $5.57 | $25.14 | 756,100 | — | — |
| 2026-01-07 | $5.38 | $24.29 | 1,034,700 | — | — |
| 2026-01-06 | $5.49 | $24.78 | 695,900 | — | — |
| 2026-01-05 | $5.58 | $25.19 | 708,200 | — | — |
| 2026-01-02 | $5.55 | $25.05 | 852,000 | — | — |