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
- 2012-11-08 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 | — | — | — | $2.50 | 177 |
| 2026-09-03 | — | — | — | $2.65 | 1,440 |
| 2026-09-02 | — | — | — | $2.44 | 482 |
| 2026-09-01 | — | — | — | $2.46 | 3,673 |
| 2026-08-31 | — | — | — | $2.54 | 875 |
| 2026-08-28 | — | — | — | $2.56 | 857 |
| 2026-08-27 | $2.64 | $2.64 | 23,100 | $2.67 | 209 |
| 2026-08-26 | $2.65 | $2.65 | 26,300 | $2.64 | 650 |
| 2026-08-25 | $2.68 | $2.68 | 49,700 | $2.62 | 2,181 |
| 2026-08-24 | $2.64 | $2.64 | 57,000 | $2.45 | 740 |
| 2026-08-21 | $2.54 | $2.54 | 25,600 | $2.60 | 197 |
| 2026-08-20 | $2.59 | $2.59 | 71,000 | $2.60 | 1,124 |
| 2026-08-19 | $2.64 | $2.64 | 62,200 | $2.63 | 847 |
| 2026-08-18 | $2.59 | $2.59 | 58,300 | $2.78 | 753 |
| 2026-08-17 | $2.79 | $2.79 | 192,400 | $2.58 | 1,656 |
| 2026-08-14 | $2.60 | $2.60 | 95,900 | $2.57 | 857 |
| 2026-08-13 | $2.56 | $2.56 | 83,100 | $2.37 | 1,150 |
| 2026-08-12 | $2.35 | $2.35 | 31,300 | $2.29 | 708 |
| 2026-08-11 | $2.36 | $2.36 | 56,700 | $2.36 | 2,503 |
| 2026-08-10 | $2.37 | $2.37 | 68,900 | $2.34 | 1,584 |
| 2026-08-07 | $2.36 | $2.36 | 78,000 | $2.42 | 3,195 |
| 2026-08-06 | $2.42 | $2.42 | 30,700 | $2.38 | 1,412 |
| 2026-08-05 | $2.39 | $2.39 | 36,800 | $2.31 | 1,782 |
| 2026-08-04 | $2.31 | $2.31 | 55,000 | $2.26 | 1,194 |
| 2026-08-03 | $2.17 | $2.17 | 24,300 | $2.14 | 1,281 |
| 2026-07-31 | $2.07 | $2.07 | 79,000 | $2.14 | 1,682 |
| 2026-07-30 | $2.19 | $2.19 | 32,000 | $2.27 | 1,066 |
| 2026-07-29 | $2.31 | $2.31 | 40,600 | $2.37 | 5,954 |
| 2026-07-28 | $2.42 | $2.42 | 45,900 | $2.41 | 3,437 |
| 2026-07-27 | $2.36 | $2.36 | 36,700 | $2.37 | 394 |
| 2026-07-24 | $2.30 | $2.30 | 40,600 | $2.34 | 884 |
| 2026-07-23 | $2.41 | $2.41 | 37,200 | $2.46 | 1,648 |
| 2026-07-22 | $2.43 | $2.43 | 26,300 | $2.43 | 545 |
| 2026-07-21 | $2.40 | $2.40 | 106,000 | $2.44 | 5,038 |
| 2026-07-20 | $2.49 | $2.49 | 117,300 | $2.49 | 5,681 |
| 2026-07-17 | $2.49 | $2.49 | 47,800 | — | — |
| 2026-07-16 | $2.39 | $2.39 | 68,900 | — | — |
| 2026-07-15 | $2.44 | $2.44 | 97,200 | — | — |
| 2026-07-14 | $2.26 | $2.26 | 157,700 | — | — |
| 2026-07-13 | $2.40 | $2.40 | 177,600 | — | — |
| 2026-07-10 | $2.37 | $2.37 | 65,700 | — | — |
| 2026-07-09 | $2.36 | $2.36 | 144,100 | — | — |
| 2026-07-08 | $2.45 | $2.45 | 128,000 | — | — |
| 2026-07-07 | $2.49 | $2.49 | 426,400 | — | — |
| 2026-07-06 | $2.28 | $2.28 | 228,500 | — | — |
| 2026-07-02 | $2.12 | $2.12 | 116,500 | — | — |
| 2026-07-01 | $2.04 | $2.04 | 144,200 | — | — |
| 2026-06-30 | $1.93 | $1.93 | 73,900 | — | — |
| 2026-06-29 | $1.98 | $1.98 | 181,700 | — | — |
| 2026-06-26 | $1.88 | $1.88 | 377,700 | — | — |
| 2026-06-25 | $1.77 | $1.77 | 143,500 | — | — |
| 2026-06-24 | $1.75 | $1.75 | 304,000 | — | — |
| 2026-06-23 | $1.90 | $1.90 | 534,900 | — | — |
| 2026-06-22 | $1.83 | $1.83 | 469,900 | — | — |
| 2026-06-18 | $2.01 | $2.01 | 193,500 | — | — |
| 2026-06-17 | $1.99 | $1.99 | 696,600 | — | — |
| 2026-06-16 | $2.22 | $2.22 | 310,100 | — | — |
| 2026-06-15 | $2.35 | $2.35 | 477,300 | — | — |
| 2026-06-12 | $2.46 | $2.46 | 644,400 | — | — |
| 2026-06-11 | $2.59 | $2.59 | 1,419,900 | — | — |
| 2026-06-10 | $4.40 | $4.40 | 29,900 | — | — |
| 2026-06-09 | $4.41 | $4.41 | 53,900 | — | — |
| 2026-06-08 | $4.55 | $4.55 | 36,000 | — | — |
| 2026-06-05 | $4.47 | $4.47 | 80,900 | — | — |
| 2026-06-04 | $4.85 | $4.85 | 46,800 | — | — |
| 2026-06-03 | $4.70 | $4.70 | 45,100 | — | — |
| 2026-06-02 | $4.85 | $4.85 | 77,700 | — | — |
| 2026-06-01 | $5.11 | $5.11 | 58,500 | — | — |
| 2026-05-29 | $5.23 | $5.23 | 42,900 | — | — |
| 2026-05-28 | $5.19 | $5.19 | 51,700 | — | — |
| 2026-05-27 | $5.12 | $5.12 | 39,800 | — | — |
| 2026-05-26 | $4.95 | $4.95 | 30,300 | — | — |
| 2026-05-22 | $4.96 | $4.96 | 28,200 | — | — |
| 2026-05-21 | $4.97 | $4.97 | 55,000 | — | — |
| 2026-05-20 | $4.84 | $4.84 | 38,800 | — | — |
| 2026-05-19 | $4.75 | $4.75 | 50,600 | — | — |
| 2026-05-18 | $4.78 | $4.78 | 42,700 | — | — |
| 2026-05-15 | $4.85 | $4.85 | 46,200 | — | — |
| 2026-05-14 | $5.15 | $5.15 | 29,900 | — | — |
| 2026-05-13 | $5.16 | $5.16 | 32,000 | — | — |
| 2026-05-12 | $5.16 | $5.16 | 60,000 | — | — |
| 2026-05-11 | $5.50 | $5.50 | 37,700 | — | — |
| 2026-05-08 | $5.60 | $5.60 | 31,400 | — | — |
| 2026-05-07 | $5.67 | $5.67 | 47,800 | — | — |
| 2026-05-06 | $5.80 | $5.80 | 60,200 | — | — |
| 2026-05-05 | $5.58 | $5.58 | 199,100 | — | — |
| 2026-05-04 | $5.86 | $5.86 | 98,400 | — | — |
| 2026-05-01 | $5.33 | $5.33 | 35,700 | — | — |
| 2026-04-30 | $5.37 | $5.37 | 24,700 | — | — |
| 2026-04-29 | $5.28 | $5.28 | 28,900 | — | — |
| 2026-04-28 | $5.49 | $5.49 | 29,600 | — | — |
| 2026-04-27 | $5.45 | $5.45 | 36,800 | — | — |
| 2026-04-24 | $5.70 | $5.70 | 42,700 | — | — |
| 2026-04-23 | $5.73 | $5.73 | 39,400 | — | — |
| 2026-04-22 | $5.95 | $5.95 | 40,200 | — | — |
| 2026-04-21 | $5.77 | $5.77 | 91,400 | — | — |
| 2026-04-20 | $6.17 | $6.17 | 127,700 | — | — |
| 2026-04-17 | $5.83 | $5.83 | 54,700 | — | — |
| 2026-04-16 | $5.77 | $5.77 | 33,900 | — | — |
| 2026-04-15 | $5.74 | $5.74 | 100,100 | — | — |
| 2026-04-14 | $5.35 | $5.35 | 35,500 | — | — |
| 2026-04-13 | $5.31 | $5.31 | 71,400 | — | — |
| 2026-04-10 | $4.94 | $4.94 | 30,100 | — | — |
| 2026-04-09 | $4.98 | $4.98 | 42,900 | — | — |
| 2026-04-08 | $4.82 | $4.82 | 77,000 | — | — |
| 2026-04-07 | $4.88 | $4.88 | 81,500 | — | — |
| 2026-04-06 | $5.15 | $5.15 | 54,700 | — | — |
| 2026-04-02 | $5.37 | $5.37 | 71,500 | — | — |
| 2026-04-01 | $5.11 | $5.11 | 63,300 | — | — |
| 2026-03-31 | $5.26 | $5.26 | 42,700 | — | — |
| 2026-03-30 | $4.71 | $4.71 | 39,200 | — | — |
| 2026-03-27 | $4.72 | $4.72 | 64,900 | — | — |
| 2026-03-26 | $4.71 | $4.71 | 124,100 | — | — |
| 2026-03-25 | $5.42 | $5.42 | 130,300 | — | — |
| 2026-03-24 | $5.51 | $5.51 | 41,200 | — | — |
| 2026-03-23 | $5.61 | $5.61 | 65,600 | — | — |
| 2026-03-20 | $5.33 | $5.33 | 159,500 | — | — |
| 2026-03-19 | $5.13 | $5.13 | 66,000 | — | — |
| 2026-03-18 | $5.11 | $5.11 | 47,200 | — | — |
| 2026-03-17 | $5.49 | $5.49 | 64,500 | — | — |
| 2026-03-16 | $4.97 | $4.97 | 39,000 | — | — |
| 2026-03-13 | $5.01 | $5.01 | 105,700 | — | — |
| 2026-03-12 | $5.05 | $5.05 | 146,900 | — | — |
| 2026-03-11 | $4.78 | $4.78 | 42,700 | — | — |
| 2026-03-10 | $4.78 | $4.78 | 125,400 | — | — |
| 2026-03-09 | $4.57 | $4.57 | 130,000 | — | — |
| 2026-03-06 | $4.53 | $4.53 | 46,200 | — | — |
| 2026-03-05 | $4.68 | $4.68 | 70,700 | — | — |
| 2026-03-04 | $4.92 | $4.92 | 136,400 | — | — |
| 2026-03-03 | $4.72 | $4.72 | 104,100 | — | — |
| 2026-03-02 | $4.50 | $4.50 | 88,100 | — | — |
| 2026-02-27 | $4.43 | $4.43 | 69,300 | — | — |
| 2026-02-26 | $4.47 | $4.47 | 90,800 | — | — |
| 2026-02-25 | $4.27 | $4.27 | 78,600 | — | — |
| 2026-02-24 | $4.21 | $4.21 | 96,300 | — | — |
| 2026-02-23 | $3.96 | $3.96 | 105,400 | — | — |
| 2026-02-20 | $4.21 | $4.21 | 43,900 | — | — |
| 2026-02-19 | $4.42 | $4.42 | 78,800 | — | — |
| 2026-02-18 | $4.34 | $4.34 | 85,600 | — | — |
| 2026-02-17 | $4.15 | $4.15 | 92,700 | — | — |
| 2026-02-13 | $4.20 | $4.20 | 94,400 | — | — |
| 2026-02-12 | $3.94 | $3.94 | 247,200 | — | — |
| 2026-02-11 | $4.05 | $4.05 | 348,100 | — | — |
| 2026-02-10 | $4.82 | $4.82 | 190,400 | — | — |
| 2026-02-09 | $4.99 | $4.99 | 325,200 | — | — |
| 2026-02-06 | $5.34 | $5.34 | 156,100 | — | — |
| 2026-02-05 | $5.33 | $5.33 | 186,700 | — | — |
| 2026-02-04 | $5.29 | $5.29 | 282,900 | — | — |
| 2026-02-03 | $5.53 | $5.53 | 639,800 | — | — |
| 2026-02-02 | $5.59 | $5.59 | 678,200 | — | — |
| 2026-01-30 | $8.55 | $8.55 | 189,393 | — | — |
| 2026-01-29 | $9.00 | $9.00 | 118,360 | — | — |
| 2026-01-28 | $9.30 | $9.30 | 141,433 | — | — |
| 2026-01-27 | $10.20 | $10.20 | 124,893 | — | — |
| 2026-01-26 | $10.35 | $10.35 | 211,373 | — | — |
| 2026-01-23 | $9.60 | $9.60 | 50,140 | — | — |
| 2026-01-22 | $9.75 | $9.75 | 77,700 | — | — |
| 2026-01-21 | $9.00 | $9.00 | 60,967 | — | — |
| 2026-01-20 | $9.00 | $9.00 | 262,987 | — | — |
| 2026-01-16 | $9.30 | $9.30 | 776,060 | — | — |
| 2026-01-15 | $8.70 | $8.70 | 107,020 | — | — |
| 2026-01-14 | $9.00 | $9.00 | 109,600 | — | — |
| 2026-01-13 | $9.60 | $9.60 | 35,907 | — | — |
| 2026-01-12 | $9.75 | $9.75 | 48,440 | — | — |
| 2026-01-09 | $9.75 | $9.75 | 59,553 | — | — |
| 2026-01-08 | $9.75 | $9.75 | 60,260 | — | — |
| 2026-01-07 | $10.05 | $10.05 | 44,540 | — | — |
| 2026-01-06 | $9.90 | $9.90 | 157,127 | — | — |
| 2026-01-05 | $9.30 | $9.30 | 78,020 | — | — |
| 2026-01-02 | $9.45 | $9.45 | 103,153 | — | — |