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
- 2006-08-02 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 | — | — | — | $2.83 | 26,402 |
| 2026-09-03 | — | — | — | $2.93 | 35,271 |
| 2026-09-02 | — | — | — | $2.96 | 37,550 |
| 2026-09-01 | — | — | — | $2.89 | 63,759 |
| 2026-08-31 | — | — | — | $2.96 | 44,516 |
| 2026-08-28 | — | — | — | $3.11 | 51,047 |
| 2026-08-27 | $3.13 | $3.13 | 652,700 | $3.23 | 47,525 |
| 2026-08-26 | $3.24 | $3.24 | 1,180,200 | $3.47 | 84,826 |
| 2026-08-25 | $3.56 | $3.56 | 2,474,400 | $3.38 | 95,366 |
| 2026-08-24 | $3.11 | $3.11 | 457,100 | $3.20 | 34,720 |
| 2026-08-21 | $3.24 | $3.24 | 480,800 | $3.17 | 24,531 |
| 2026-08-20 | $3.13 | $3.13 | 556,900 | $3.35 | 22,684 |
| 2026-08-19 | $3.39 | $3.39 | 655,100 | $3.26 | 41,966 |
| 2026-08-18 | $3.20 | $3.20 | 400,700 | $3.18 | 39,393 |
| 2026-08-17 | $3.21 | $3.21 | 464,800 | $3.18 | 28,664 |
| 2026-08-14 | $3.22 | $3.22 | 698,100 | $3.23 | 34,835 |
| 2026-08-13 | $3.27 | $3.27 | 829,700 | $3.40 | 56,151 |
| 2026-08-12 | $3.41 | $3.41 | 667,100 | $3.56 | 37,595 |
| 2026-08-11 | $3.51 | $3.51 | 662,600 | $3.37 | 47,508 |
| 2026-08-10 | $3.39 | $3.39 | 668,500 | $3.33 | 38,419 |
| 2026-08-07 | $3.34 | $3.34 | 1,045,900 | $3.36 | 47,856 |
| 2026-08-06 | $3.28 | $3.28 | 856,000 | $3.18 | 43,760 |
| 2026-08-05 | $3.20 | $3.20 | 1,166,300 | $3.22 | 47,410 |
| 2026-08-04 | $3.15 | $3.15 | 1,977,600 | $2.94 | 106,321 |
| 2026-08-03 | $2.95 | $2.95 | 1,443,900 | $2.79 | 75,758 |
| 2026-07-31 | $2.75 | $2.75 | 1,198,600 | $2.69 | 89,363 |
| 2026-07-30 | $2.70 | $2.70 | 1,247,700 | $2.54 | 117,757 |
| 2026-07-29 | $2.49 | $2.49 | 1,099,700 | $2.59 | 119,253 |
| 2026-07-28 | $2.57 | $2.57 | 776,000 | $2.50 | 55,216 |
| 2026-07-27 | $2.50 | $2.50 | 716,600 | $2.42 | 57,023 |
| 2026-07-24 | $2.40 | $2.40 | 1,012,600 | $2.45 | 49,138 |
| 2026-07-23 | $2.48 | $2.48 | 1,179,800 | $2.51 | 83,375 |
| 2026-07-22 | $2.55 | $2.55 | 656,200 | $2.53 | 56,000 |
| 2026-07-21 | $2.56 | $2.56 | 829,800 | $2.42 | 48,863 |
| 2026-07-20 | $2.42 | $2.42 | 850,700 | $2.44 | 93,248 |
| 2026-07-17 | $2.39 | $2.39 | 1,921,100 | — | — |
| 2026-07-16 | $2.34 | $2.34 | 763,700 | — | — |
| 2026-07-15 | $2.50 | $2.50 | 732,000 | — | — |
| 2026-07-14 | $2.43 | $2.43 | 885,500 | — | — |
| 2026-07-13 | $2.35 | $2.35 | 1,319,000 | — | — |
| 2026-07-10 | $2.50 | $2.50 | 749,400 | — | — |
| 2026-07-09 | $2.70 | $2.70 | 895,800 | — | — |
| 2026-07-08 | $2.70 | $2.70 | 776,500 | — | — |
| 2026-07-07 | $2.71 | $2.71 | 851,500 | — | — |
| 2026-07-06 | $2.66 | $2.66 | 637,000 | — | — |
| 2026-07-02 | $2.76 | $2.76 | 1,174,500 | — | — |
| 2026-07-01 | $2.58 | $2.58 | 1,128,400 | — | — |
| 2026-06-30 | $2.59 | $2.59 | 892,900 | — | — |
| 2026-06-29 | $2.60 | $2.60 | 796,800 | — | — |
| 2026-06-26 | $2.62 | $2.62 | 4,198,600 | — | — |
| 2026-06-25 | $2.47 | $2.47 | 939,300 | — | — |
| 2026-06-24 | $2.56 | $2.56 | 758,900 | — | — |
| 2026-06-23 | $2.58 | $2.58 | 780,900 | — | — |
| 2026-06-22 | $2.54 | $2.54 | 1,154,900 | — | — |
| 2026-06-18 | $2.73 | $2.73 | 8,914,900 | — | — |
| 2026-06-17 | $2.67 | $2.67 | 1,478,000 | — | — |
| 2026-06-16 | $2.52 | $2.52 | 951,000 | — | — |
| 2026-06-15 | $2.50 | $2.50 | 934,200 | — | — |
| 2026-06-12 | $2.50 | $2.50 | 1,222,100 | — | — |
| 2026-06-11 | $2.50 | $2.50 | 974,800 | — | — |
| 2026-06-10 | $2.46 | $2.46 | 921,700 | — | — |
| 2026-06-09 | $2.54 | $2.54 | 869,000 | — | — |
| 2026-06-08 | $2.62 | $2.62 | 895,000 | — | — |
| 2026-06-05 | $2.57 | $2.57 | 942,400 | — | — |
| 2026-06-04 | $2.82 | $2.82 | 937,700 | — | — |
| 2026-06-03 | $2.65 | $2.65 | 1,054,000 | — | — |
| 2026-06-02 | $2.79 | $2.79 | 2,421,400 | — | — |
| 2026-06-01 | $2.98 | $2.98 | 1,593,000 | — | — |
| 2026-05-29 | $3.03 | $3.03 | 1,314,100 | — | — |
| 2026-05-28 | $2.94 | $2.94 | 1,419,200 | — | — |
| 2026-05-27 | $2.76 | $2.76 | 1,157,300 | — | — |
| 2026-05-26 | $2.71 | $2.71 | 924,400 | — | — |
| 2026-05-22 | $2.70 | $2.70 | 1,119,000 | — | — |
| 2026-05-21 | $2.71 | $2.71 | 954,700 | — | — |
| 2026-05-20 | $2.75 | $2.75 | 880,500 | — | — |
| 2026-05-19 | $2.67 | $2.67 | 1,563,200 | — | — |
| 2026-05-18 | $2.88 | $2.88 | 937,100 | — | — |
| 2026-05-15 | $2.91 | $2.91 | 1,216,500 | — | — |
| 2026-05-14 | $3.08 | $3.08 | 1,250,700 | — | — |
| 2026-05-13 | $3.08 | $3.08 | 1,244,200 | — | — |
| 2026-05-12 | $3.06 | $3.06 | 1,236,000 | — | — |
| 2026-05-11 | $3.24 | $3.24 | 1,063,200 | — | — |
| 2026-05-08 | $3.22 | $3.22 | 735,500 | — | — |
| 2026-05-07 | $3.12 | $3.12 | 1,318,400 | — | — |
| 2026-05-06 | $3.34 | $3.34 | 1,088,200 | — | — |
| 2026-05-05 | $3.36 | $3.36 | 480,400 | — | — |
| 2026-05-04 | $3.41 | $3.41 | 726,100 | — | — |
| 2026-05-01 | $3.32 | $3.32 | 505,400 | — | — |
| 2026-04-30 | $3.34 | $3.34 | 651,100 | — | — |
| 2026-04-29 | $3.26 | $3.26 | 618,700 | — | — |
| 2026-04-28 | $3.37 | $3.37 | 616,700 | — | — |
| 2026-04-27 | $3.29 | $3.29 | 739,600 | — | — |
| 2026-04-24 | $3.34 | $3.34 | 617,600 | — | — |
| 2026-04-23 | $3.31 | $3.31 | 986,900 | — | — |
| 2026-04-22 | $3.61 | $3.61 | 752,300 | — | — |
| 2026-04-21 | $3.50 | $3.50 | 769,800 | — | — |
| 2026-04-20 | $3.65 | $3.65 | 1,138,300 | — | — |
| 2026-04-17 | $3.64 | $3.64 | 1,541,700 | — | — |
| 2026-04-16 | $3.40 | $3.40 | 817,200 | — | — |
| 2026-04-15 | $3.24 | $3.24 | 993,700 | — | — |
| 2026-04-14 | $3.12 | $3.12 | 1,789,100 | — | — |
| 2026-04-13 | $3.11 | $3.11 | 907,700 | — | — |
| 2026-04-10 | $2.95 | $2.95 | 1,039,900 | — | — |
| 2026-04-09 | $3.05 | $3.05 | 795,300 | — | — |
| 2026-04-08 | $3.04 | $3.04 | 1,022,200 | — | — |
| 2026-04-07 | $3.08 | $3.08 | 1,073,100 | — | — |
| 2026-04-06 | $2.96 | $2.96 | 1,004,600 | — | — |
| 2026-04-02 | $2.99 | $2.99 | 1,166,300 | — | — |
| 2026-04-01 | $3.10 | $3.10 | 1,345,700 | — | — |
| 2026-03-31 | $3.07 | $3.07 | 1,875,500 | — | — |
| 2026-03-30 | $2.82 | $2.82 | 1,570,300 | — | — |
| 2026-03-27 | $2.82 | $2.82 | 2,432,200 | — | — |
| 2026-03-26 | $2.88 | $2.88 | 3,912,000 | — | — |
| 2026-03-25 | $2.74 | $2.74 | 14,061,100 | — | — |
| 2026-03-24 | $4.19 | $4.19 | 1,040,700 | — | — |
| 2026-03-23 | $4.44 | $4.44 | 2,108,100 | — | — |
| 2026-03-20 | $4.06 | $4.06 | 2,767,800 | — | — |
| 2026-03-19 | $4.20 | $4.20 | 1,577,000 | — | — |
| 2026-03-18 | $4.26 | $4.26 | 907,600 | — | — |
| 2026-03-17 | $4.55 | $4.55 | 1,047,700 | — | — |
| 2026-03-16 | $4.71 | $4.71 | 493,300 | — | — |
| 2026-03-13 | $4.65 | $4.65 | 989,400 | — | — |
| 2026-03-12 | $4.65 | $4.65 | 963,500 | — | — |
| 2026-03-11 | $4.65 | $4.65 | 594,700 | — | — |
| 2026-03-10 | $4.64 | $4.64 | 701,300 | — | — |
| 2026-03-09 | $4.79 | $4.79 | 900,600 | — | — |
| 2026-03-06 | $4.65 | $4.65 | 1,206,800 | — | — |
| 2026-03-05 | $4.76 | $4.76 | 1,085,700 | — | — |
| 2026-03-04 | $5.00 | $5.00 | 1,499,500 | — | — |
| 2026-03-03 | $4.69 | $4.69 | 1,217,900 | — | — |
| 2026-03-02 | $4.53 | $4.53 | 922,700 | — | — |
| 2026-02-27 | $4.43 | $4.43 | 2,385,100 | — | — |
| 2026-02-26 | $4.46 | $4.46 | 858,900 | — | — |
| 2026-02-25 | $4.40 | $4.40 | 1,189,400 | — | — |
| 2026-02-24 | $4.36 | $4.36 | 1,013,100 | — | — |
| 2026-02-23 | $4.16 | $4.16 | 573,800 | — | — |
| 2026-02-20 | $4.12 | $4.12 | 800,200 | — | — |
| 2026-02-19 | $4.12 | $4.12 | 735,700 | — | — |
| 2026-02-18 | $4.04 | $4.04 | 933,200 | — | — |
| 2026-02-17 | $4.04 | $4.04 | 886,600 | — | — |
| 2026-02-13 | $3.93 | $3.93 | 1,080,100 | — | — |
| 2026-02-12 | $3.92 | $3.92 | 1,338,000 | — | — |
| 2026-02-11 | $3.88 | $3.88 | 1,407,000 | — | — |
| 2026-02-10 | $3.96 | $3.96 | 1,669,400 | — | — |
| 2026-02-09 | $4.35 | $4.35 | 1,800,200 | — | — |
| 2026-02-06 | $4.10 | $4.10 | 1,681,800 | — | — |
| 2026-02-05 | $3.81 | $3.81 | 1,440,400 | — | — |
| 2026-02-04 | $4.13 | $4.13 | 2,621,200 | — | — |
| 2026-02-03 | $4.39 | $4.39 | 1,268,600 | — | — |
| 2026-02-02 | $4.52 | $4.52 | 1,391,900 | — | — |
| 2026-01-30 | $4.70 | $4.70 | 1,834,400 | — | — |
| 2026-01-29 | $4.91 | $4.91 | 744,900 | — | — |
| 2026-01-28 | $4.87 | $4.87 | 908,300 | — | — |
| 2026-01-27 | $5.05 | $5.05 | 830,600 | — | — |
| 2026-01-26 | $5.02 | $5.02 | 873,900 | — | — |
| 2026-01-23 | $5.26 | $5.26 | 1,229,400 | — | — |
| 2026-01-22 | $5.30 | $5.30 | 1,134,200 | — | — |
| 2026-01-21 | $5.30 | $5.30 | 1,425,500 | — | — |
| 2026-01-20 | $5.03 | $5.03 | 1,708,900 | — | — |
| 2026-01-16 | $5.01 | $5.01 | 1,736,000 | — | — |
| 2026-01-15 | $4.85 | $4.85 | 1,138,600 | — | — |
| 2026-01-14 | $4.82 | $4.82 | 2,134,800 | — | — |
| 2026-01-13 | $4.64 | $4.64 | 1,874,600 | — | — |
| 2026-01-12 | $4.29 | $4.29 | 987,600 | — | — |
| 2026-01-09 | $4.28 | $4.28 | 1,485,000 | — | — |
| 2026-01-08 | $4.27 | $4.27 | 1,270,500 | — | — |
| 2026-01-07 | $4.10 | $4.10 | 1,600,200 | — | — |
| 2026-01-06 | $4.01 | $4.01 | 2,708,700 | — | — |
| 2026-01-05 | $3.95 | $3.95 | 1,559,400 | — | — |
| 2026-01-02 | $3.68 | $3.68 | 1,554,100 | — | — |