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
- 2012-05-04 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 | — | — | — | $4.36 | 38,152 |
| 2026-09-03 | — | — | — | $5.50 | 185,516 |
| 2026-09-02 | — | — | — | $3.94 | 10,240 |
| 2026-09-01 | — | — | — | $4.00 | 6,838 |
| 2026-08-31 | — | — | — | $4.00 | 7,120 |
| 2026-08-28 | — | — | — | $3.90 | 1,169 |
| 2026-08-27 | $3.84 | $6.03 | 73,400 | $3.91 | 2,150 |
| 2026-08-26 | $3.93 | $6.17 | 128,300 | $3.79 | 1,976 |
| 2026-08-25 | $3.74 | $5.87 | 96,200 | $3.78 | 1,321 |
| 2026-08-24 | $3.74 | $5.87 | 64,600 | $3.88 | 2,184 |
| 2026-08-21 | $3.92 | $6.16 | 42,800 | $3.77 | 1,755 |
| 2026-08-20 | $3.83 | $6.02 | 95,900 | $3.90 | 3,287 |
| 2026-08-19 | $3.92 | $6.16 | 124,300 | $3.74 | 5,074 |
| 2026-08-18 | $3.67 | $5.76 | 207,800 | $3.74 | 3,617 |
| 2026-08-17 | $3.68 | $5.78 | 141,200 | $3.92 | 2,843 |
| 2026-08-14 | $3.99 | $6.27 | 58,000 | $4.00 | 1,472 |
| 2026-08-13 | $4.01 | $6.30 | 62,000 | $4.07 | 740 |
| 2026-08-12 | $3.97 | $6.24 | 66,500 | $4.16 | 2,089 |
| 2026-08-11 | $4.16 | $6.53 | 73,100 | $4.28 | 2,386 |
| 2026-08-10 | $4.25 | $6.67 | 103,800 | $4.15 | 1,374 |
| 2026-08-07 | $4.19 | $6.58 | 112,400 | $4.14 | 596 |
| 2026-08-06 | $4.12 | $6.47 | 196,000 | $4.30 | 6,479 |
| 2026-08-05 | $4.18 | $6.57 | 192,700 | $4.23 | 6,230 |
| 2026-08-04 | $4.25 | $6.67 | 132,900 | $4.00 | 4,881 |
| 2026-08-03 | $3.97 | $6.24 | 66,400 | $3.93 | 1,754 |
| 2026-07-31 | $3.81 | $5.98 | 88,300 | $3.82 | 3,641 |
| 2026-07-30 | $3.71 | $5.83 | 92,100 | $3.64 | 4,813 |
| 2026-07-29 | $3.74 | $5.87 | 106,000 | $3.75 | 1,542 |
| 2026-07-28 | $3.86 | $6.06 | 79,600 | $3.83 | 2,157 |
| 2026-07-27 | $3.83 | $6.02 | 118,800 | $3.81 | 4,397 |
| 2026-07-24 | $3.77 | $5.92 | 78,700 | $3.77 | 11,390 |
| 2026-07-23 | $3.80 | $5.97 | 133,200 | $3.77 | 15,098 |
| 2026-07-22 | $3.79 | $5.95 | 112,900 | $3.87 | 4,563 |
| 2026-07-21 | $3.84 | $6.03 | 248,100 | $3.95 | 25,090 |
| 2026-07-20 | $3.87 | $6.08 | 133,700 | $3.98 | 10,015 |
| 2026-07-17 | $3.96 | $6.22 | 85,500 | — | — |
| 2026-07-16 | $3.99 | $6.27 | 203,700 | — | — |
| 2026-07-15 | $4.15 | $6.52 | 85,400 | — | — |
| 2026-07-14 | $4.20 | $6.60 | 89,900 | — | — |
| 2026-07-13 | $4.12 | $6.47 | 258,600 | — | — |
| 2026-07-10 | $4.12 | $6.47 | 234,000 | — | — |
| 2026-07-09 | $4.18 | $6.57 | 239,100 | — | — |
| 2026-07-08 | $4.39 | $6.89 | 126,100 | — | — |
| 2026-07-07 | $4.25 | $6.67 | 144,300 | — | — |
| 2026-07-06 | $4.30 | $6.75 | 429,100 | — | — |
| 2026-07-02 | $3.94 | $6.19 | 376,400 | — | — |
| 2026-07-01 | $4.36 | $6.85 | 339,300 | — | — |
| 2026-06-30 | $4.20 | $6.60 | 511,700 | — | — |
| 2026-06-29 | $3.89 | $6.11 | 184,500 | — | — |
| 2026-06-26 | $4.10 | $6.44 | 128,600 | — | — |
| 2026-06-25 | $4.21 | $6.61 | 102,300 | — | — |
| 2026-06-24 | $4.30 | $6.75 | 213,400 | — | — |
| 2026-06-23 | $4.45 | $6.99 | 94,000 | — | — |
| 2026-06-22 | $4.70 | $7.38 | 242,700 | — | — |
| 2026-06-18 | $4.43 | $6.96 | 172,600 | — | — |
| 2026-06-17 | $4.56 | $7.16 | 99,700 | — | — |
| 2026-06-16 | $4.59 | $7.21 | 383,200 | — | — |
| 2026-06-15 | $5.10 | $8.01 | 336,400 | — | — |
| 2026-06-12 | $5.45 | $8.56 | 125,200 | — | — |
| 2026-06-11 | $5.31 | $8.34 | 294,700 | — | — |
| 2026-06-10 | $5.18 | $8.14 | 220,200 | — | — |
| 2026-06-09 | $5.31 | $8.34 | 236,900 | — | — |
| 2026-06-08 | $5.24 | $8.23 | 701,400 | — | — |
| 2026-06-05 | $5.13 | $8.06 | 877,300 | — | — |
| 2026-06-04 | $5.27 | $8.28 | 2,883,300 | — | — |
| 2026-06-03 | $4.44 | $6.97 | 2,094,600 | — | — |
| 2026-06-02 | $4.47 | $7.02 | 314,000 | — | — |
| 2026-06-01 | $4.33 | $6.80 | 343,100 | — | — |
| 2026-05-29 | $4.46 | $7.00 | 143,600 | — | — |
| 2026-05-28 | $4.57 | $7.18 | 151,000 | — | — |
| 2026-05-27 | $4.48 | $7.04 | 149,200 | — | — |
| 2026-05-26 | $4.48 | $7.04 | 93,500 | — | — |
| 2026-05-22 | $4.34 | $6.82 | 69,600 | — | — |
| 2026-05-21 | $4.26 | $6.69 | 96,700 | — | — |
| 2026-05-20 | $4.06 | $6.38 | 159,400 | — | — |
| 2026-05-19 | $4.34 | $6.82 | 205,200 | — | — |
| 2026-05-18 | $4.36 | $6.85 | 230,200 | — | — |
| 2026-05-15 | $4.04 | $6.35 | 158,900 | — | — |
| 2026-05-14 | $4.07 | $6.39 | 165,600 | — | — |
| 2026-05-13 | $3.62 | $5.69 | 287,400 | — | — |
| 2026-05-12 | $3.91 | $6.14 | 124,700 | — | — |
| 2026-05-11 | $3.91 | $6.14 | 205,200 | — | — |
| 2026-05-08 | $4.22 | $6.63 | 139,100 | — | — |
| 2026-05-07 | $4.16 | $6.53 | 124,900 | — | — |
| 2026-05-06 | $4.24 | $6.66 | 124,300 | — | — |
| 2026-05-05 | $4.40 | $6.91 | 171,000 | — | — |
| 2026-05-04 | $4.54 | $7.13 | 317,200 | — | — |
| 2026-05-01 | $4.40 | $6.91 | 159,500 | — | — |
| 2026-04-30 | $4.07 | $6.39 | 158,100 | — | — |
| 2026-04-29 | $3.93 | $6.17 | 188,200 | — | — |
| 2026-04-28 | $3.82 | $6.00 | 161,100 | — | — |
| 2026-04-27 | $3.68 | $5.78 | 323,800 | — | — |
| 2026-04-24 | $3.99 | $6.27 | 458,300 | — | — |
| 2026-04-23 | $4.27 | $6.71 | 814,900 | — | — |
| 2026-04-22 | $4.93 | $7.74 | 396,700 | — | — |
| 2026-04-21 | $5.06 | $7.95 | 424,000 | — | — |
| 2026-04-20 | $5.39 | $8.47 | 778,800 | — | — |
| 2026-04-17 | $5.15 | $8.09 | 303,100 | — | — |
| 2026-04-16 | $5.10 | $8.01 | 203,500 | — | — |
| 2026-04-15 | $5.18 | $8.14 | 426,600 | — | — |
| 2026-04-14 | $5.12 | $8.04 | 529,400 | — | — |
| 2026-04-13 | $5.10 | $8.01 | 362,000 | — | — |
| 2026-04-10 | $5.05 | $7.93 | 486,400 | — | — |
| 2026-04-09 | $5.03 | $7.90 | 1,094,100 | — | — |
| 2026-04-08 | $4.70 | $7.38 | 299,200 | — | — |
| 2026-04-07 | $4.60 | $7.22 | 681,100 | — | — |
| 2026-04-06 | $4.40 | $6.91 | 635,700 | — | — |
| 2026-04-02 | $4.20 | $6.60 | 196,400 | — | — |
| 2026-04-01 | $4.20 | $6.60 | 540,400 | — | — |
| 2026-03-31 | $4.05 | $6.36 | 279,300 | — | — |
| 2026-03-30 | $3.96 | $6.22 | 458,900 | — | — |
| 2026-03-27 | $4.09 | $6.42 | 421,100 | — | — |
| 2026-03-26 | $4.20 | $6.60 | 764,800 | — | — |
| 2026-03-25 | $4.15 | $6.52 | 626,900 | — | — |
| 2026-03-24 | $4.20 | $6.60 | 992,400 | — | — |
| 2026-03-23 | $4.01 | $6.30 | 765,500 | — | — |
| 2026-03-20 | $3.69 | $5.80 | 730,800 | — | — |
| 2026-03-19 | $3.67 | $5.76 | 510,700 | — | — |
| 2026-03-18 | $3.57 | $5.61 | 1,967,000 | — | — |
| 2026-03-17 | $2.89 | $4.54 | 904,700 | — | — |
| 2026-03-16 | $2.72 | $4.27 | 1,612,200 | — | — |
| 2026-03-13 | $2.69 | $4.22 | 4,247,500 | — | — |
| 2026-03-12 | $2.40 | $3.77 | 47,169,600 | — | — |
| 2026-03-11 | $1.63 | $2.56 | 13,778,300 | — | — |
| 2026-03-10 | $1.58 | $2.48 | 32,200 | — | — |
| 2026-03-09 | $1.57 | $2.47 | 70,700 | — | — |
| 2026-03-06 | $1.49 | $2.34 | 46,700 | — | — |
| 2026-03-05 | $1.48 | $2.32 | 35,300 | — | — |
| 2026-03-04 | $1.48 | $2.32 | 32,400 | — | — |
| 2026-03-03 | $1.42 | $2.23 | 34,400 | — | — |
| 2026-03-02 | $1.38 | $2.17 | 22,100 | — | — |
| 2026-02-27 | $1.44 | $2.26 | 74,700 | — | — |
| 2026-02-26 | $1.43 | $2.25 | 24,700 | — | — |
| 2026-02-25 | $1.42 | $2.23 | 38,100 | — | — |
| 2026-02-24 | $1.38 | $2.17 | 48,800 | — | — |
| 2026-02-23 | $1.40 | $2.20 | 40,200 | — | — |
| 2026-02-20 | $1.39 | $2.18 | 48,100 | — | — |
| 2026-02-19 | $1.38 | $2.17 | 27,900 | — | — |
| 2026-02-18 | $1.39 | $2.18 | 48,200 | — | — |
| 2026-02-17 | $1.35 | $2.12 | 39,600 | — | — |
| 2026-02-13 | $1.39 | $2.18 | 11,600 | — | — |
| 2026-02-12 | $1.38 | $2.17 | 26,600 | — | — |
| 2026-02-11 | $1.41 | $2.21 | 65,700 | — | — |
| 2026-02-10 | $1.42 | $2.23 | 48,400 | — | — |
| 2026-02-09 | $1.46 | $2.29 | 51,500 | — | — |
| 2026-02-06 | $1.44 | $2.26 | 45,600 | — | — |
| 2026-02-05 | $1.44 | $2.26 | 18,000 | — | — |
| 2026-02-04 | $1.49 | $2.34 | 29,800 | — | — |
| 2026-02-03 | $1.45 | $2.28 | 17,500 | — | — |
| 2026-02-02 | $1.45 | $2.28 | 52,200 | — | — |
| 2026-01-30 | $1.47 | $2.31 | 88,000 | — | — |
| 2026-01-29 | $1.52 | $2.39 | 52,400 | — | — |
| 2026-01-28 | $1.53 | $2.40 | 20,400 | — | — |
| 2026-01-27 | $1.52 | $2.39 | 40,400 | — | — |
| 2026-01-26 | $1.54 | $2.42 | 35,200 | — | — |
| 2026-01-23 | $1.66 | $2.61 | 56,500 | — | — |
| 2026-01-22 | $1.68 | $2.64 | 65,900 | — | — |
| 2026-01-21 | $1.68 | $2.64 | 32,000 | — | — |
| 2026-01-20 | $1.63 | $2.56 | 88,900 | — | — |
| 2026-01-16 | $1.68 | $2.64 | 40,500 | — | — |
| 2026-01-15 | $1.66 | $2.61 | 38,900 | — | — |
| 2026-01-14 | $1.69 | $2.65 | 41,200 | — | — |
| 2026-01-13 | $1.68 | $2.64 | 34,000 | — | — |
| 2026-01-12 | $1.74 | $2.73 | 49,700 | — | — |
| 2026-01-09 | $1.66 | $2.61 | 126,300 | — | — |
| 2026-01-08 | $1.82 | $2.86 | 65,700 | — | — |
| 2026-01-07 | $1.80 | $2.83 | 56,100 | — | — |
| 2026-01-06 | $2.00 | $3.14 | 47,900 | — | — |
| 2026-01-05 | $1.97 | $3.09 | 104,900 | — | — |
| 2026-01-02 | $2.02 | $3.17 | 174,600 | — | — |