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
- 2007-05-23 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 | — | — | — | $3.33 | 97,008 |
| 2026-09-03 | — | — | — | $3.45 | 102,671 |
| 2026-09-02 | — | — | — | $3.50 | 59,881 |
| 2026-09-01 | — | — | — | $3.48 | 66,101 |
| 2026-08-31 | — | — | — | $3.48 | 58,363 |
| 2026-08-28 | — | — | — | $3.51 | 53,193 |
| 2026-08-27 | $3.47 | $13.46 | 1,484,200 | $3.48 | 62,777 |
| 2026-08-26 | $3.53 | $13.69 | 920,300 | $3.52 | 46,435 |
| 2026-08-25 | $3.52 | $13.65 | 2,181,300 | $3.45 | 148,747 |
| 2026-08-24 | $3.49 | $13.53 | 1,323,400 | $3.50 | 61,851 |
| 2026-08-21 | $3.46 | $13.42 | 2,549,600 | $3.34 | 70,008 |
| 2026-08-20 | $3.33 | $12.91 | 2,982,200 | $3.49 | 140,569 |
| 2026-08-19 | $3.55 | $13.77 | 1,285,000 | $3.50 | 39,526 |
| 2026-08-18 | $3.45 | $13.38 | 1,287,700 | $3.49 | 42,427 |
| 2026-08-17 | $3.45 | $13.38 | 2,415,500 | $3.59 | 57,700 |
| 2026-08-14 | $3.62 | $14.04 | 1,322,000 | $3.69 | 55,695 |
| 2026-08-13 | $3.68 | $14.27 | 2,569,800 | $3.61 | 108,544 |
| 2026-08-12 | $3.58 | $13.88 | 5,509,700 | $3.46 | 192,562 |
| 2026-08-11 | $3.41 | $13.22 | 2,791,300 | $3.37 | 120,201 |
| 2026-08-10 | $3.40 | $13.18 | 3,137,600 | $3.47 | 144,542 |
| 2026-08-07 | $3.52 | $13.65 | 2,568,100 | $3.44 | 85,318 |
| 2026-08-06 | $3.42 | $13.26 | 2,668,700 | $3.53 | 96,763 |
| 2026-08-05 | $3.52 | $13.65 | 3,511,000 | $3.56 | 89,906 |
| 2026-08-04 | $3.56 | $13.80 | 1,918,600 | $3.57 | 65,060 |
| 2026-08-03 | $3.57 | $13.84 | 2,095,100 | $3.55 | 88,054 |
| 2026-07-31 | $3.53 | $13.69 | 1,706,500 | $3.58 | 69,483 |
| 2026-07-30 | $3.61 | $14.00 | 2,789,000 | $3.71 | 81,416 |
| 2026-07-29 | $3.73 | $14.46 | 2,343,700 | $3.68 | 120,339 |
| 2026-07-28 | $3.66 | $14.19 | 2,227,300 | $3.66 | 66,585 |
| 2026-07-27 | $3.58 | $13.88 | 1,947,800 | $3.54 | 134,050 |
| 2026-07-24 | $3.51 | $13.61 | 1,290,400 | $3.52 | 57,760 |
| 2026-07-23 | $3.51 | $13.61 | 2,166,800 | $3.55 | 71,916 |
| 2026-07-22 | $3.58 | $13.88 | 2,255,800 | $3.68 | 90,870 |
| 2026-07-21 | $3.65 | $14.15 | 2,189,500 | $3.65 | 57,276 |
| 2026-07-20 | $3.61 | $14.00 | 2,657,000 | $3.71 | 92,181 |
| 2026-07-17 | $3.71 | $14.39 | 2,150,000 | — | — |
| 2026-07-16 | $3.82 | $14.81 | 2,296,600 | — | — |
| 2026-07-15 | $3.76 | $14.58 | 2,787,800 | — | — |
| 2026-07-14 | $3.79 | $14.70 | 1,668,000 | — | — |
| 2026-07-13 | $3.89 | $15.08 | 1,930,800 | — | — |
| 2026-07-10 | $3.93 | $15.24 | 1,226,700 | — | — |
| 2026-07-09 | $3.87 | $15.01 | 2,142,400 | — | — |
| 2026-07-08 | $3.93 | $15.24 | 1,413,500 | — | — |
| 2026-07-07 | $3.95 | $15.32 | 1,855,500 | — | — |
| 2026-07-06 | $3.96 | $15.36 | 1,741,300 | — | — |
| 2026-07-02 | $4.08 | $15.82 | 1,082,400 | — | — |
| 2026-07-01 | $4.07 | $15.78 | 1,798,000 | — | — |
| 2026-06-30 | $3.98 | $15.43 | 1,027,600 | — | — |
| 2026-06-29 | $4.11 | $15.57 | 1,761,000 | — | — |
| 2026-06-26 | $4.14 | $15.68 | 4,147,600 | — | — |
| 2026-06-25 | $4.00 | $15.15 | 1,232,000 | — | — |
| 2026-06-24 | $3.97 | $15.04 | 2,287,900 | — | — |
| 2026-06-23 | $3.89 | $14.74 | 1,995,000 | — | — |
| 2026-06-22 | $3.78 | $14.32 | 2,402,600 | — | — |
| 2026-06-18 | $3.89 | $14.74 | 2,343,200 | — | — |
| 2026-06-17 | $3.90 | $14.77 | 2,389,100 | — | — |
| 2026-06-16 | $3.95 | $14.96 | 1,443,600 | — | — |
| 2026-06-15 | $3.97 | $15.04 | 1,500,300 | — | — |
| 2026-06-12 | $4.03 | $15.27 | 1,529,000 | — | — |
| 2026-06-11 | $4.04 | $15.30 | 1,723,900 | — | — |
| 2026-06-10 | $4.02 | $15.23 | 3,279,200 | — | — |
| 2026-06-09 | $3.86 | $14.62 | 1,817,700 | — | — |
| 2026-06-08 | $3.78 | $14.32 | 2,721,800 | — | — |
| 2026-06-05 | $3.90 | $14.77 | 2,106,400 | — | — |
| 2026-06-04 | $3.95 | $14.96 | 3,490,600 | — | — |
| 2026-06-03 | $4.02 | $15.23 | 1,743,300 | — | — |
| 2026-06-02 | $4.05 | $15.34 | 1,744,900 | — | — |
| 2026-06-01 | $3.99 | $15.11 | 2,885,100 | — | — |
| 2026-05-29 | $4.09 | $15.49 | 1,942,200 | — | — |
| 2026-05-28 | $4.14 | $15.68 | 1,707,900 | — | — |
| 2026-05-27 | $4.15 | $15.72 | 2,063,300 | — | — |
| 2026-05-26 | $4.08 | $15.46 | 1,743,100 | — | — |
| 2026-05-22 | $4.17 | $15.80 | 1,789,100 | — | — |
| 2026-05-21 | $4.25 | $16.10 | 2,463,500 | — | — |
| 2026-05-20 | $4.09 | $15.49 | 2,205,300 | — | — |
| 2026-05-19 | $4.04 | $15.30 | 2,165,000 | — | — |
| 2026-05-18 | $4.09 | $15.49 | 2,902,700 | — | — |
| 2026-05-15 | $4.17 | $15.80 | 3,595,000 | — | — |
| 2026-05-14 | $4.27 | $16.18 | 2,869,900 | — | — |
| 2026-05-13 | $4.39 | $16.63 | 6,070,000 | — | — |
| 2026-05-12 | $5.07 | $19.21 | 2,423,100 | — | — |
| 2026-05-11 | $5.09 | $19.28 | 2,375,200 | — | — |
| 2026-05-08 | $5.35 | $20.27 | 1,508,200 | — | — |
| 2026-05-07 | $5.42 | $20.53 | 1,178,300 | — | — |
| 2026-05-06 | $5.38 | $20.38 | 1,872,600 | — | — |
| 2026-05-05 | $5.47 | $20.72 | 1,088,700 | — | — |
| 2026-05-04 | $5.36 | $20.30 | 2,053,200 | — | — |
| 2026-05-01 | $5.54 | $20.99 | 1,076,000 | — | — |
| 2026-04-30 | $5.54 | $20.99 | 1,559,300 | — | — |
| 2026-04-29 | $5.30 | $20.08 | 1,502,100 | — | — |
| 2026-04-28 | $5.47 | $20.72 | 1,068,600 | — | — |
| 2026-04-27 | $5.40 | $20.46 | 1,589,100 | — | — |
| 2026-04-24 | $5.35 | $20.27 | 1,011,000 | — | — |
| 2026-04-23 | $5.27 | $19.96 | 1,457,700 | — | — |
| 2026-04-22 | $5.44 | $20.61 | 1,326,800 | — | — |
| 2026-04-21 | $5.33 | $20.19 | 1,824,100 | — | — |
| 2026-04-20 | $5.27 | $19.96 | 1,538,200 | — | — |
| 2026-04-17 | $5.43 | $20.57 | 1,526,100 | — | — |
| 2026-04-16 | $5.32 | $20.15 | 2,055,700 | — | — |
| 2026-04-15 | $5.53 | $20.95 | 1,540,900 | — | — |
| 2026-04-14 | $5.57 | $21.10 | 2,315,600 | — | — |
| 2026-04-13 | $5.42 | $20.53 | 2,144,300 | — | — |
| 2026-04-10 | $5.42 | $20.53 | 1,714,700 | — | — |
| 2026-04-09 | $5.49 | $20.80 | 2,645,300 | — | — |
| 2026-04-08 | $5.14 | $19.47 | 1,491,800 | — | — |
| 2026-04-07 | $5.12 | $19.40 | 2,089,500 | — | — |
| 2026-04-06 | $5.04 | $19.09 | 1,105,900 | — | — |
| 2026-04-02 | $4.97 | $18.83 | 1,665,300 | — | — |
| 2026-04-01 | $4.84 | $18.33 | 1,974,400 | — | — |
| 2026-03-31 | $4.81 | $18.22 | 2,194,100 | — | — |
| 2026-03-30 | $5.10 | $18.60 | 2,730,200 | — | — |
| 2026-03-27 | $5.21 | $19.00 | 1,635,800 | — | — |
| 2026-03-26 | $5.09 | $18.56 | 1,918,400 | — | — |
| 2026-03-25 | $5.11 | $18.64 | 2,782,300 | — | — |
| 2026-03-24 | $4.79 | $17.47 | 1,667,300 | — | — |
| 2026-03-23 | $4.90 | $17.87 | 2,122,800 | — | — |
| 2026-03-20 | $4.85 | $17.69 | 2,867,900 | — | — |
| 2026-03-19 | $4.95 | $18.05 | 1,642,000 | — | — |
| 2026-03-18 | $4.87 | $17.76 | 1,939,000 | — | — |
| 2026-03-17 | $5.05 | $18.42 | 1,773,000 | — | — |
| 2026-03-16 | $5.07 | $18.49 | 1,654,700 | — | — |
| 2026-03-13 | $5.24 | $19.11 | 2,206,700 | — | — |
| 2026-03-12 | $5.26 | $19.18 | 1,798,800 | — | — |
| 2026-03-11 | $5.37 | $19.58 | 2,586,800 | — | — |
| 2026-03-10 | $5.44 | $19.84 | 2,303,600 | — | — |
| 2026-03-09 | $5.58 | $20.35 | 2,086,400 | — | — |
| 2026-03-06 | $5.47 | $19.95 | 2,227,700 | — | — |
| 2026-03-05 | $5.58 | $20.35 | 2,607,200 | — | — |
| 2026-03-04 | $5.87 | $21.41 | 7,938,700 | — | — |
| 2026-03-03 | $5.05 | $18.42 | 3,141,400 | — | — |
| 2026-03-02 | $5.18 | $18.89 | 2,149,500 | — | — |
| 2026-02-27 | $5.31 | $19.37 | 2,677,300 | — | — |
| 2026-02-26 | $5.35 | $19.51 | 3,126,400 | — | — |
| 2026-02-25 | $5.30 | $19.33 | 2,989,100 | — | — |
| 2026-02-24 | $5.27 | $19.22 | 2,082,600 | — | — |
| 2026-02-23 | $5.32 | $19.40 | 1,890,200 | — | — |
| 2026-02-20 | $5.28 | $19.26 | 1,881,900 | — | — |
| 2026-02-19 | $5.15 | $18.78 | 2,361,200 | — | — |
| 2026-02-18 | $4.95 | $18.05 | 3,047,400 | — | — |
| 2026-02-17 | $5.07 | $18.49 | 1,919,000 | — | — |
| 2026-02-13 | $5.23 | $19.07 | 1,677,400 | — | — |
| 2026-02-12 | $5.22 | $19.04 | 3,611,800 | — | — |
| 2026-02-11 | $5.13 | $18.71 | 1,951,100 | — | — |
| 2026-02-10 | $5.06 | $18.45 | 2,809,700 | — | — |
| 2026-02-09 | $5.08 | $18.53 | 2,367,100 | — | — |
| 2026-02-06 | $5.14 | $18.75 | 3,063,200 | — | — |
| 2026-02-05 | $4.95 | $18.05 | 4,342,200 | — | — |
| 2026-02-04 | $4.64 | $16.92 | 1,922,700 | — | — |
| 2026-02-03 | $4.48 | $16.34 | 1,470,400 | — | — |
| 2026-02-02 | $4.46 | $16.27 | 1,672,200 | — | — |
| 2026-01-30 | $4.37 | $15.94 | 1,143,800 | — | — |
| 2026-01-29 | $4.29 | $15.65 | 1,267,300 | — | — |
| 2026-01-28 | $4.28 | $15.61 | 1,848,000 | — | — |
| 2026-01-27 | $4.47 | $16.30 | 1,365,800 | — | — |
| 2026-01-26 | $4.35 | $15.86 | 1,462,700 | — | — |
| 2026-01-23 | $4.41 | $16.08 | 1,789,500 | — | — |
| 2026-01-22 | $4.28 | $15.61 | 1,518,400 | — | — |
| 2026-01-21 | $4.21 | $15.35 | 1,751,700 | — | — |
| 2026-01-20 | $4.25 | $15.50 | 1,857,000 | — | — |
| 2026-01-16 | $4.39 | $16.01 | 2,041,400 | — | — |
| 2026-01-15 | $4.49 | $16.38 | 3,395,400 | — | — |
| 2026-01-14 | $4.26 | $15.54 | 1,409,500 | — | — |
| 2026-01-13 | $4.18 | $15.24 | 1,354,600 | — | — |
| 2026-01-12 | $4.17 | $15.21 | 1,085,300 | — | — |
| 2026-01-09 | $4.17 | $15.21 | 1,609,800 | — | — |
| 2026-01-08 | $4.15 | $15.14 | 1,437,400 | — | — |
| 2026-01-07 | $4.00 | $14.59 | 1,911,800 | — | — |
| 2026-01-06 | $4.08 | $14.88 | 1,833,600 | — | — |
| 2026-01-05 | $4.12 | $15.03 | 2,450,900 | — | — |
| 2026-01-02 | $4.20 | $15.32 | 1,951,900 | — | — |