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
- 2014-11-06 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 | — | — | — | $3.71 | 1,968 |
| 2026-09-03 | — | — | — | $4.00 | 79 |
| 2026-09-02 | — | — | — | $4.16 | 90 |
| 2026-09-01 | — | — | — | $4.15 | 139 |
| 2026-08-31 | — | — | — | $4.69 | 77 |
| 2026-08-28 | — | — | — | $4.82 | 201 |
| 2026-08-27 | $4.63 | $4.63 | 41,600 | $4.80 | 218 |
| 2026-08-26 | $4.50 | $4.50 | 12,200 | $4.54 | 321 |
| 2026-08-25 | $4.71 | $4.71 | 11,400 | $4.94 | 29 |
| 2026-08-24 | $4.74 | $4.74 | 31,300 | $4.75 | 300 |
| 2026-08-21 | $4.88 | $4.88 | 32,000 | $5.28 | 119 |
| 2026-08-20 | $4.68 | $4.68 | 18,500 | — | — |
| 2026-08-19 | $4.32 | $4.32 | 52,000 | $4.64 | 878 |
| 2026-08-18 | $4.56 | $4.56 | 24,900 | $4.56 | 80 |
| 2026-08-17 | $4.72 | $4.72 | 60,600 | $5.33 | 263 |
| 2026-08-14 | $5.35 | $5.35 | 83,300 | $5.92 | 678 |
| 2026-08-13 | $6.10 | $6.10 | 122,100 | $5.85 | 473 |
| 2026-08-12 | $5.06 | $5.06 | 13,700 | $5.22 | 20 |
| 2026-08-11 | $4.84 | $4.84 | 3,500 | $4.91 | 20 |
| 2026-08-10 | $4.94 | $4.94 | 16,000 | — | — |
| 2026-08-07 | $5.25 | $5.25 | 39,900 | $4.60 | 203 |
| 2026-08-06 | $4.28 | $4.28 | 34,800 | $4.27 | 10 |
| 2026-08-05 | $4.37 | $4.37 | 13,400 | $4.43 | 500 |
| 2026-08-04 | $4.56 | $4.56 | 21,100 | $4.52 | 424 |
| 2026-08-03 | $4.45 | $4.45 | 31,700 | $4.47 | 630 |
| 2026-07-31 | $4.36 | $4.36 | 15,500 | $4.45 | 125 |
| 2026-07-30 | $4.65 | $4.65 | 11,300 | $4.65 | 1,029 |
| 2026-07-29 | $4.52 | $4.52 | 13,400 | $4.70 | 715 |
| 2026-07-28 | $4.89 | $4.89 | 29,100 | $4.99 | 338 |
| 2026-07-27 | $4.47 | $4.47 | 47,000 | $4.27 | 744 |
| 2026-07-24 | $4.10 | $4.10 | 6,300 | $4.31 | 2 |
| 2026-07-23 | $4.23 | $4.23 | 4,500 | $4.25 | 5 |
| 2026-07-22 | $4.35 | $4.35 | 27,200 | $4.44 | 1,797 |
| 2026-07-21 | $4.69 | $4.69 | 6,900 | $4.95 | 303 |
| 2026-07-20 | $4.93 | $4.93 | 18,900 | $4.96 | 102 |
| 2026-07-17 | $5.38 | $5.38 | 4,700 | — | — |
| 2026-07-16 | $5.30 | $5.30 | 10,600 | — | — |
| 2026-07-15 | $5.55 | $5.55 | 13,600 | — | — |
| 2026-07-14 | $5.22 | $5.22 | 10,300 | — | — |
| 2026-07-13 | $5.00 | $5.00 | 21,000 | — | — |
| 2026-07-10 | $4.97 | $4.97 | 13,600 | — | — |
| 2026-07-09 | $4.85 | $4.85 | 13,800 | — | — |
| 2026-07-08 | $4.70 | $4.70 | 10,500 | — | — |
| 2026-07-07 | $4.94 | $4.94 | 18,000 | — | — |
| 2026-07-06 | $5.33 | $5.33 | 44,600 | — | — |
| 2026-07-02 | $4.90 | $4.90 | 35,200 | — | — |
| 2026-07-01 | $4.75 | $4.75 | 11,300 | — | — |
| 2026-06-30 | $4.67 | $4.67 | 9,400 | — | — |
| 2026-06-29 | $4.55 | $4.55 | 45,500 | — | — |
| 2026-06-26 | $4.04 | $4.04 | 54,000 | — | — |
| 2026-06-25 | $4.31 | $4.31 | 22,600 | — | — |
| 2026-06-24 | $4.48 | $4.48 | 37,200 | — | — |
| 2026-06-23 | $4.85 | $4.85 | 59,300 | — | — |
| 2026-06-22 | $4.84 | $4.84 | 47,200 | — | — |
| 2026-06-18 | $5.19 | $5.19 | 75,200 | — | — |
| 2026-06-17 | $5.17 | $5.17 | 118,700 | — | — |
| 2026-06-16 | $6.06 | $6.06 | 41,950 | — | — |
| 2026-06-15 | $6.51 | $6.51 | 24,510 | — | — |
| 2026-06-12 | $6.83 | $6.83 | 18,120 | — | — |
| 2026-06-11 | $7.36 | $7.36 | 25,970 | — | — |
| 2026-06-10 | $7.06 | $7.06 | 8,300 | — | — |
| 2026-06-09 | $7.43 | $7.43 | 15,180 | — | — |
| 2026-06-08 | $7.42 | $7.42 | 9,050 | — | — |
| 2026-06-05 | $7.07 | $7.07 | 50,120 | — | — |
| 2026-06-04 | $7.70 | $7.70 | 35,470 | — | — |
| 2026-06-03 | $8.31 | $8.31 | 14,420 | — | — |
| 2026-06-02 | $9.42 | $9.42 | 14,530 | — | — |
| 2026-06-01 | $9.93 | $9.93 | 34,950 | — | — |
| 2026-05-29 | $9.03 | $9.03 | 23,890 | — | — |
| 2026-05-28 | $8.90 | $8.90 | 34,380 | — | — |
| 2026-05-27 | $7.98 | $7.98 | 31,750 | — | — |
| 2026-05-26 | $8.22 | $8.22 | 43,980 | — | — |
| 2026-05-22 | $7.05 | $7.05 | 14,430 | — | — |
| 2026-05-21 | $7.42 | $7.42 | 4,800 | — | — |
| 2026-05-20 | $7.35 | $7.35 | 11,920 | — | — |
| 2026-05-19 | $7.37 | $7.37 | 6,520 | — | — |
| 2026-05-18 | $7.80 | $7.80 | 20,890 | — | — |
| 2026-05-15 | $7.27 | $7.27 | 14,930 | — | — |
| 2026-05-14 | $7.87 | $7.87 | 25,600 | — | — |
| 2026-05-13 | $6.89 | $6.89 | 43,700 | — | — |
| 2026-05-12 | $7.50 | $7.50 | 39,960 | — | — |
| 2026-05-11 | $8.19 | $8.19 | 56,960 | — | — |
| 2026-05-08 | $9.92 | $9.92 | 18,380 | — | — |
| 2026-05-07 | $9.72 | $9.72 | 22,900 | — | — |
| 2026-05-06 | $9.46 | $9.46 | 92,730 | — | — |
| 2026-05-05 | $9.30 | $9.30 | 207,280 | — | — |
| 2026-05-04 | $7.20 | $7.20 | 43,110 | — | — |
| 2026-05-01 | $6.10 | $6.10 | 77,760 | — | — |
| 2026-04-30 | $6.25 | $6.25 | 39,640 | — | — |
| 2026-04-29 | $6.49 | $6.49 | 21,150 | — | — |
| 2026-04-28 | $5.95 | $5.95 | 12,190 | — | — |
| 2026-04-27 | $5.90 | $5.90 | 8,230 | — | — |
| 2026-04-24 | $6.05 | $6.05 | 9,390 | — | — |
| 2026-04-23 | $5.90 | $5.90 | 31,240 | — | — |
| 2026-04-22 | $6.69 | $6.69 | 16,590 | — | — |
| 2026-04-21 | $6.48 | $6.48 | 21,130 | — | — |
| 2026-04-20 | $6.59 | $6.59 | 19,840 | — | — |
| 2026-04-17 | $6.81 | $6.81 | 23,320 | — | — |
| 2026-04-16 | $6.36 | $6.36 | 14,880 | — | — |
| 2026-04-15 | $6.75 | $6.75 | 25,480 | — | — |
| 2026-04-14 | $6.20 | $6.20 | 23,520 | — | — |
| 2026-04-13 | $5.76 | $5.76 | 65,890 | — | — |
| 2026-04-10 | $6.47 | $6.47 | 17,980 | — | — |
| 2026-04-09 | $6.49 | $6.49 | 27,480 | — | — |
| 2026-04-08 | $6.77 | $6.77 | 12,970 | — | — |
| 2026-04-07 | $6.80 | $6.80 | 5,910 | — | — |
| 2026-04-06 | $7.12 | $7.12 | 15,550 | — | — |
| 2026-04-02 | $6.72 | $6.72 | 12,460 | — | — |
| 2026-04-01 | $6.71 | $6.71 | 10,400 | — | — |
| 2026-03-31 | $6.66 | $6.66 | 16,880 | — | — |
| 2026-03-30 | $6.02 | $6.02 | 18,950 | — | — |
| 2026-03-27 | $6.18 | $6.18 | 34,920 | — | — |
| 2026-03-26 | $6.60 | $6.60 | 31,990 | — | — |
| 2026-03-25 | $7.02 | $7.02 | 34,250 | — | — |
| 2026-03-24 | $6.56 | $6.56 | 55,130 | — | — |
| 2026-03-23 | $7.14 | $7.14 | 100,000 | — | — |
| 2026-03-20 | $5.74 | $5.74 | 68,280 | — | — |
| 2026-03-19 | $5.09 | $5.09 | 51,090 | — | — |
| 2026-03-18 | $5.40 | $5.40 | 34,010 | — | — |
| 2026-03-17 | $5.53 | $5.53 | 25,930 | — | — |
| 2026-03-16 | $5.40 | $5.40 | 40,920 | — | — |
| 2026-03-13 | $5.45 | $5.45 | 62,030 | — | — |
| 2026-03-12 | $5.51 | $5.51 | 73,520 | — | — |
| 2026-03-11 | $5.55 | $5.55 | 154,220 | — | — |
| 2026-03-10 | $5.20 | $5.20 | 129,600 | — | — |
| 2026-03-09 | $5.98 | $5.98 | 61,740 | — | — |
| 2026-03-06 | $6.62 | $6.62 | 33,700 | — | — |
| 2026-03-05 | $7.40 | $7.40 | 32,660 | — | — |
| 2026-03-04 | $7.70 | $7.70 | 12,450 | — | — |
| 2026-03-03 | $7.69 | $7.69 | 47,900 | — | — |
| 2026-03-02 | $8.80 | $8.80 | 22,930 | — | — |
| 2026-02-27 | $8.83 | $8.83 | 10,890 | — | — |
| 2026-02-26 | $9.17 | $9.17 | 16,940 | — | — |
| 2026-02-25 | $9.39 | $9.39 | 8,190 | — | — |
| 2026-02-24 | $9.43 | $9.43 | 9,210 | — | — |
| 2026-02-23 | $9.42 | $9.42 | 15,870 | — | — |
| 2026-02-20 | $10.30 | $10.30 | 7,090 | — | — |
| 2026-02-19 | $10.20 | $10.20 | 13,690 | — | — |
| 2026-02-18 | $9.77 | $9.77 | 11,080 | — | — |
| 2026-02-17 | $10.00 | $10.00 | 22,010 | — | — |
| 2026-02-13 | $9.83 | $9.83 | 18,200 | — | — |
| 2026-02-12 | $9.94 | $9.94 | 16,250 | — | — |
| 2026-02-11 | $10.60 | $10.60 | 25,230 | — | — |
| 2026-02-10 | $11.80 | $11.80 | 10,770 | — | — |
| 2026-02-09 | $12.40 | $12.40 | 10,850 | — | — |
| 2026-02-06 | $12.20 | $12.20 | 18,350 | — | — |
| 2026-02-05 | $11.80 | $11.80 | 37,400 | — | — |
| 2026-02-04 | $12.80 | $12.80 | 19,970 | — | — |
| 2026-02-03 | $13.10 | $13.10 | 30,730 | — | — |
| 2026-02-02 | $13.10 | $13.10 | 29,040 | — | — |
| 2026-01-30 | $13.30 | $13.30 | 24,290 | — | — |
| 2026-01-29 | $13.90 | $13.90 | 23,700 | — | — |
| 2026-01-28 | $14.40 | $14.40 | 15,550 | — | — |
| 2026-01-27 | $14.40 | $14.40 | 8,580 | — | — |
| 2026-01-26 | $14.60 | $14.60 | 9,620 | — | — |
| 2026-01-23 | $14.60 | $14.60 | 16,000 | — | — |
| 2026-01-22 | $14.90 | $14.90 | 11,210 | — | — |
| 2026-01-21 | $14.70 | $14.70 | 15,270 | — | — |
| 2026-01-20 | $14.90 | $14.90 | 21,820 | — | — |
| 2026-01-16 | $14.90 | $14.90 | 14,560 | — | — |
| 2026-01-15 | $15.20 | $15.20 | 13,770 | — | — |
| 2026-01-14 | $14.90 | $14.90 | 19,060 | — | — |
| 2026-01-13 | $15.20 | $15.20 | 7,650 | — | — |
| 2026-01-12 | $15.70 | $15.70 | 21,910 | — | — |
| 2026-01-09 | $14.80 | $14.80 | 26,980 | — | — |
| 2026-01-08 | $14.90 | $14.90 | 8,590 | — | — |
| 2026-01-07 | $15.00 | $15.00 | 7,990 | — | — |
| 2026-01-06 | $15.70 | $15.70 | 12,490 | — | — |
| 2026-01-05 | $15.80 | $15.80 | 12,850 | — | — |
| 2026-01-02 | $15.00 | $15.00 | 13,890 | — | — |