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
- 2005-11-10 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 | — | — | — | $4.08 | 10,594 |
| 2026-09-03 | — | — | — | $4.13 | 4,395 |
| 2026-09-02 | — | — | — | $4.15 | 4,685 |
| 2026-09-01 | — | — | — | $4.13 | 11,058 |
| 2026-08-31 | — | — | — | $4.34 | 13,620 |
| 2026-08-28 | — | — | — | $4.53 | 12,703 |
| 2026-08-27 | $4.59 | $4.59 | 316,300 | $4.64 | 9,948 |
| 2026-08-26 | $4.39 | $4.39 | 251,300 | $4.36 | 8,130 |
| 2026-08-25 | $4.38 | $4.38 | 252,000 | $4.51 | 11,437 |
| 2026-08-24 | $4.40 | $4.40 | 288,400 | $4.34 | 10,435 |
| 2026-08-21 | $4.46 | $4.46 | 398,600 | $4.56 | 23,086 |
| 2026-08-20 | $4.51 | $4.51 | 281,500 | $4.57 | 8,209 |
| 2026-08-19 | $4.66 | $4.66 | 456,400 | $4.87 | 23,096 |
| 2026-08-18 | $4.87 | $4.87 | 539,900 | $5.08 | 18,837 |
| 2026-08-17 | $5.27 | $5.27 | 550,300 | $5.55 | 18,104 |
| 2026-08-14 | $5.38 | $5.38 | 346,100 | $5.32 | 20,959 |
| 2026-08-13 | $5.30 | $5.30 | 375,300 | $5.40 | 23,640 |
| 2026-08-12 | $5.44 | $5.44 | 1,070,800 | $5.45 | 43,376 |
| 2026-08-11 | $5.34 | $5.34 | 2,236,400 | $4.53 | 66,388 |
| 2026-08-10 | $4.46 | $4.46 | 932,700 | $4.77 | 24,446 |
| 2026-08-07 | $4.66 | $4.66 | 720,600 | $4.57 | 14,810 |
| 2026-08-06 | $4.47 | $4.47 | 433,800 | $4.36 | 8,887 |
| 2026-08-05 | $4.51 | $4.51 | 600,100 | $4.76 | 23,879 |
| 2026-08-04 | $4.99 | $4.99 | 2,463,600 | $4.24 | 60,330 |
| 2026-08-03 | $4.08 | $4.08 | 839,400 | $3.91 | 25,995 |
| 2026-07-31 | $4.00 | $4.00 | 692,600 | $3.99 | 20,409 |
| 2026-07-30 | $3.90 | $3.90 | 778,000 | $3.66 | 13,992 |
| 2026-07-29 | $3.49 | $3.49 | 1,139,200 | $3.92 | 29,059 |
| 2026-07-28 | $3.97 | $3.97 | 1,240,300 | $4.53 | 25,672 |
| 2026-07-27 | $4.81 | $4.81 | 483,100 | $4.81 | 18,343 |
| 2026-07-24 | $4.83 | $4.83 | 585,400 | $5.00 | 18,837 |
| 2026-07-23 | $5.18 | $5.18 | 532,100 | $5.17 | 8,261 |
| 2026-07-22 | $5.03 | $5.03 | 496,200 | $5.11 | 12,377 |
| 2026-07-21 | $5.09 | $5.09 | 231,900 | $4.85 | 3,766 |
| 2026-07-20 | $4.79 | $4.79 | 298,400 | $4.87 | 8,226 |
| 2026-07-17 | $4.82 | $4.82 | 354,300 | — | — |
| 2026-07-16 | $4.61 | $4.61 | 340,300 | — | — |
| 2026-07-15 | $4.92 | $4.92 | 341,900 | — | — |
| 2026-07-14 | $5.09 | $5.09 | 866,000 | — | — |
| 2026-07-13 | $4.30 | $4.30 | 294,100 | — | — |
| 2026-07-10 | $4.42 | $4.42 | 691,800 | — | — |
| 2026-07-09 | $4.44 | $4.44 | 240,200 | — | — |
| 2026-07-08 | $4.34 | $4.34 | 429,800 | — | — |
| 2026-07-07 | $4.16 | $4.16 | 360,300 | — | — |
| 2026-07-06 | $4.77 | $4.77 | 302,700 | — | — |
| 2026-07-02 | $4.58 | $4.58 | 313,500 | — | — |
| 2026-07-01 | $4.65 | $4.65 | 193,300 | — | — |
| 2026-06-30 | $4.83 | $4.83 | 388,000 | — | — |
| 2026-06-29 | $4.72 | $4.72 | 305,300 | — | — |
| 2026-06-26 | $4.34 | $4.34 | 245,800 | — | — |
| 2026-06-25 | $4.31 | $4.31 | 315,500 | — | — |
| 2026-06-24 | $4.53 | $4.53 | 347,600 | — | — |
| 2026-06-23 | $4.85 | $4.85 | 330,100 | — | — |
| 2026-06-22 | $5.04 | $5.04 | 722,100 | — | — |
| 2026-06-18 | $5.03 | $5.03 | 466,900 | — | — |
| 2026-06-17 | $4.87 | $4.87 | 1,202,300 | — | — |
| 2026-06-16 | $4.78 | $4.78 | 1,366,300 | — | — |
| 2026-06-15 | $3.96 | $3.96 | 425,800 | — | — |
| 2026-06-12 | $4.18 | $4.18 | 565,200 | — | — |
| 2026-06-11 | $4.13 | $4.13 | 365,400 | — | — |
| 2026-06-10 | $3.96 | $3.96 | 581,400 | — | — |
| 2026-06-09 | $4.11 | $4.11 | 727,000 | — | — |
| 2026-06-08 | $3.67 | $3.67 | 333,600 | — | — |
| 2026-06-05 | $3.81 | $3.81 | 1,157,400 | — | — |
| 2026-06-04 | $4.18 | $4.18 | 433,300 | — | — |
| 2026-06-03 | $4.06 | $4.06 | 274,500 | — | — |
| 2026-06-02 | $4.02 | $4.02 | 444,100 | — | — |
| 2026-06-01 | $3.72 | $3.72 | 414,700 | — | — |
| 2026-05-29 | $3.51 | $3.51 | 360,300 | — | — |
| 2026-05-28 | $3.68 | $3.68 | 245,000 | — | — |
| 2026-05-27 | $3.64 | $3.64 | 587,600 | — | — |
| 2026-05-26 | $3.96 | $3.96 | 646,300 | — | — |
| 2026-05-22 | $3.89 | $3.89 | 866,100 | — | — |
| 2026-05-21 | $3.47 | $3.47 | 425,900 | — | — |
| 2026-05-20 | $3.76 | $3.76 | 563,300 | — | — |
| 2026-05-19 | $3.59 | $3.59 | 437,900 | — | — |
| 2026-05-18 | $3.79 | $3.79 | 1,299,400 | — | — |
| 2026-05-15 | $4.52 | $4.52 | 2,850,500 | — | — |
| 2026-05-14 | $3.82 | $3.82 | 1,232,300 | — | — |
| 2026-05-13 | $3.85 | $3.85 | 5,231,100 | — | — |
| 2026-05-12 | $4.41 | $4.41 | 21,662,600 | — | — |
| 2026-05-11 | $2.03 | $2.03 | 456,600 | — | — |
| 2026-05-08 | $2.14 | $2.14 | 247,300 | — | — |
| 2026-05-07 | $2.11 | $2.11 | 351,200 | — | — |
| 2026-05-06 | $1.98 | $1.98 | 1,210,500 | — | — |
| 2026-05-05 | $2.69 | $2.69 | 187,100 | — | — |
| 2026-05-04 | $2.54 | $2.54 | 90,800 | — | — |
| 2026-05-01 | $2.62 | $2.62 | 91,000 | — | — |
| 2026-04-30 | $2.66 | $2.66 | 324,600 | — | — |
| 2026-04-29 | $2.44 | $2.44 | 67,000 | — | — |
| 2026-04-28 | $2.48 | $2.48 | 115,000 | — | — |
| 2026-04-27 | $2.63 | $2.63 | 164,800 | — | — |
| 2026-04-24 | $2.58 | $2.58 | 81,000 | — | — |
| 2026-04-23 | $2.66 | $2.66 | 394,000 | — | — |
| 2026-04-22 | $2.42 | $2.42 | 82,800 | — | — |
| 2026-04-21 | $2.32 | $2.32 | 161,700 | — | — |
| 2026-04-20 | $2.50 | $2.50 | 386,300 | — | — |
| 2026-04-17 | $2.34 | $2.34 | 122,900 | — | — |
| 2026-04-16 | $2.24 | $2.24 | 81,700 | — | — |
| 2026-04-15 | $2.24 | $2.24 | 69,100 | — | — |
| 2026-04-14 | $2.19 | $2.19 | 88,200 | — | — |
| 2026-04-13 | $2.09 | $2.09 | 83,900 | — | — |
| 2026-04-10 | $2.12 | $2.12 | 130,000 | — | — |
| 2026-04-09 | $2.11 | $2.11 | 153,200 | — | — |
| 2026-04-08 | $2.02 | $2.02 | 97,300 | — | — |
| 2026-04-07 | $2.05 | $2.05 | 70,900 | — | — |
| 2026-04-06 | $2.08 | $2.08 | 48,400 | — | — |
| 2026-04-02 | $2.04 | $2.04 | 47,600 | — | — |
| 2026-04-01 | $2.05 | $2.05 | 140,200 | — | — |
| 2026-03-31 | $2.08 | $2.08 | 106,700 | — | — |
| 2026-03-30 | $1.97 | $1.97 | 103,000 | — | — |
| 2026-03-27 | $1.97 | $1.97 | 81,700 | — | — |
| 2026-03-26 | $2.02 | $2.02 | 84,400 | — | — |
| 2026-03-25 | $2.06 | $2.06 | 87,600 | — | — |
| 2026-03-24 | $2.05 | $2.05 | 88,400 | — | — |
| 2026-03-23 | $2.09 | $2.09 | 92,200 | — | — |
| 2026-03-20 | $2.01 | $2.01 | 251,100 | — | — |
| 2026-03-19 | $2.12 | $2.12 | 160,900 | — | — |
| 2026-03-18 | $2.21 | $2.21 | 134,800 | — | — |
| 2026-03-17 | $2.25 | $2.25 | 76,900 | — | — |
| 2026-03-16 | $2.20 | $2.20 | 95,100 | — | — |
| 2026-03-13 | $2.19 | $2.19 | 176,700 | — | — |
| 2026-03-12 | $2.25 | $2.25 | 219,900 | — | — |
| 2026-03-11 | $2.22 | $2.22 | 666,100 | — | — |
| 2026-03-10 | $2.41 | $2.41 | 193,900 | — | — |
| 2026-03-09 | $2.33 | $2.33 | 141,600 | — | — |
| 2026-03-06 | $2.31 | $2.31 | 123,800 | — | — |
| 2026-03-05 | $2.36 | $2.36 | 116,900 | — | — |
| 2026-03-04 | $2.47 | $2.47 | 56,200 | — | — |
| 2026-03-03 | $2.46 | $2.46 | 104,700 | — | — |
| 2026-03-02 | $2.49 | $2.49 | 85,500 | — | — |
| 2026-02-27 | $2.48 | $2.48 | 121,500 | — | — |
| 2026-02-26 | $2.67 | $2.67 | 89,200 | — | — |
| 2026-02-25 | $2.65 | $2.65 | 215,200 | — | — |
| 2026-02-24 | $2.52 | $2.52 | 149,500 | — | — |
| 2026-02-23 | $2.38 | $2.38 | 118,400 | — | — |
| 2026-02-20 | $2.41 | $2.41 | 84,200 | — | — |
| 2026-02-19 | $2.44 | $2.44 | 91,500 | — | — |
| 2026-02-18 | $2.42 | $2.42 | 68,100 | — | — |
| 2026-02-17 | $2.43 | $2.43 | 187,400 | — | — |
| 2026-02-13 | $2.41 | $2.41 | 189,500 | — | — |
| 2026-02-12 | $2.37 | $2.37 | 124,900 | — | — |
| 2026-02-11 | $2.44 | $2.44 | 125,900 | — | — |
| 2026-02-10 | $2.38 | $2.38 | 184,200 | — | — |
| 2026-02-09 | $2.40 | $2.40 | 441,200 | — | — |
| 2026-02-06 | $2.20 | $2.20 | 686,800 | — | — |
| 2026-02-05 | $2.18 | $2.18 | 1,410,700 | — | — |
| 2026-02-04 | $3.26 | $3.26 | 213,200 | — | — |
| 2026-02-03 | $3.19 | $3.19 | 199,300 | — | — |
| 2026-02-02 | $3.00 | $3.00 | 233,000 | — | — |
| 2026-01-30 | $3.00 | $3.00 | 163,500 | — | — |
| 2026-01-29 | $3.12 | $3.12 | 234,100 | — | — |
| 2026-01-28 | $3.19 | $3.19 | 116,300 | — | — |
| 2026-01-27 | $3.24 | $3.24 | 225,300 | — | — |
| 2026-01-26 | $3.36 | $3.36 | 166,900 | — | — |
| 2026-01-23 | $3.23 | $3.23 | 126,900 | — | — |
| 2026-01-22 | $3.35 | $3.35 | 141,400 | — | — |
| 2026-01-21 | $3.46 | $3.46 | 208,800 | — | — |
| 2026-01-20 | $3.68 | $3.68 | 292,200 | — | — |
| 2026-01-16 | $3.57 | $3.57 | 150,300 | — | — |
| 2026-01-15 | $3.45 | $3.45 | 350,800 | — | — |
| 2026-01-14 | $3.60 | $3.60 | 319,300 | — | — |
| 2026-01-13 | $4.00 | $4.00 | 684,400 | — | — |
| 2026-01-12 | $3.94 | $3.94 | 358,500 | — | — |
| 2026-01-09 | $3.67 | $3.67 | 216,200 | — | — |
| 2026-01-08 | $3.75 | $3.75 | 351,900 | — | — |
| 2026-01-07 | $3.66 | $3.66 | 711,600 | — | — |
| 2026-01-06 | $3.33 | $3.33 | 266,100 | — | — |
| 2026-01-05 | $3.20 | $3.20 | 306,700 | — | — |
| 2026-01-02 | $2.88 | $2.88 | 220,900 | — | — |