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
- 2006-09-12 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.45 | 65,275 |
| 2026-09-03 | — | — | — | $3.49 | 11,913 |
| 2026-09-02 | — | — | — | $3.42 | 6,488 |
| 2026-09-01 | — | — | — | $3.50 | 24,752 |
| 2026-08-31 | — | — | — | $3.55 | 22,144 |
| 2026-08-28 | — | — | — | $3.55 | 9,978 |
| 2026-08-27 | $3.60 | $3.60 | 284,400 | $3.75 | 12,524 |
| 2026-08-26 | $3.69 | $3.69 | 208,200 | $3.80 | 13,001 |
| 2026-08-25 | $3.82 | $3.82 | 258,500 | $3.65 | 9,563 |
| 2026-08-24 | $3.62 | $3.62 | 302,900 | $3.71 | 14,669 |
| 2026-08-21 | $3.69 | $3.69 | 231,100 | $3.64 | 12,909 |
| 2026-08-20 | $3.62 | $3.62 | 329,900 | $3.70 | 13,164 |
| 2026-08-19 | $3.77 | $3.77 | 374,200 | $3.87 | 15,724 |
| 2026-08-18 | $3.90 | $3.90 | 345,600 | $3.91 | 19,917 |
| 2026-08-17 | $3.96 | $3.96 | 585,300 | $4.16 | 17,166 |
| 2026-08-14 | $4.19 | $4.19 | 473,300 | $4.27 | 36,727 |
| 2026-08-13 | $4.28 | $4.28 | 510,700 | $4.29 | 26,946 |
| 2026-08-12 | $4.25 | $4.25 | 646,000 | $4.71 | 42,440 |
| 2026-08-11 | $4.68 | $4.68 | 609,200 | $4.86 | 42,198 |
| 2026-08-10 | $4.85 | $4.85 | 855,900 | $4.74 | 22,273 |
| 2026-08-07 | $4.45 | $4.45 | 399,900 | $4.52 | 22,710 |
| 2026-08-06 | $4.36 | $4.36 | 557,500 | $4.78 | 19,843 |
| 2026-08-05 | $4.67 | $4.67 | 474,800 | $4.67 | 18,676 |
| 2026-08-04 | $4.74 | $4.74 | 701,100 | $4.94 | 18,134 |
| 2026-08-03 | $4.90 | $4.90 | 899,500 | $4.67 | 28,056 |
| 2026-07-31 | $4.55 | $4.55 | 717,900 | $4.52 | 12,404 |
| 2026-07-30 | $4.56 | $4.56 | 809,600 | $4.37 | 21,682 |
| 2026-07-29 | $4.33 | $4.33 | 1,762,600 | $4.28 | 59,382 |
| 2026-07-28 | $3.97 | $3.97 | 2,483,000 | $4.48 | 72,686 |
| 2026-07-27 | $4.13 | $4.13 | 1,551,300 | $3.70 | 39,322 |
| 2026-07-24 | $3.54 | $3.54 | 1,670,400 | $3.86 | 65,872 |
| 2026-07-23 | $3.37 | $3.37 | 535,800 | $3.45 | 26,368 |
| 2026-07-22 | $3.54 | $3.54 | 800,600 | $3.40 | 58,621 |
| 2026-07-21 | $3.40 | $3.40 | 603,800 | $3.17 | 20,644 |
| 2026-07-20 | $3.18 | $3.18 | 603,100 | $3.30 | 48,898 |
| 2026-07-17 | $3.34 | $3.34 | 601,900 | — | — |
| 2026-07-16 | $3.40 | $3.40 | 668,600 | — | — |
| 2026-07-15 | $3.57 | $3.57 | 651,800 | — | — |
| 2026-07-14 | $3.54 | $3.54 | 1,049,700 | — | — |
| 2026-07-13 | $3.82 | $3.82 | 1,131,400 | — | — |
| 2026-07-10 | $3.87 | $3.87 | 2,156,300 | — | — |
| 2026-07-09 | $3.94 | $3.94 | 5,335,700 | — | — |
| 2026-07-08 | $5.94 | $5.94 | 466,800 | — | — |
| 2026-07-07 | $6.15 | $6.15 | 1,430,900 | — | — |
| 2026-07-06 | $7.08 | $7.08 | 497,600 | — | — |
| 2026-07-02 | $6.97 | $6.97 | 848,000 | — | — |
| 2026-07-01 | $6.80 | $6.80 | 552,500 | — | — |
| 2026-06-30 | $6.71 | $6.71 | 958,100 | — | — |
| 2026-06-29 | $6.24 | $6.24 | 706,500 | — | — |
| 2026-06-26 | $5.73 | $5.73 | 2,395,200 | — | — |
| 2026-06-25 | $5.62 | $5.62 | 639,100 | — | — |
| 2026-06-24 | $5.69 | $5.69 | 494,200 | — | — |
| 2026-06-23 | $5.52 | $5.52 | 357,500 | — | — |
| 2026-06-22 | $5.60 | $5.60 | 288,500 | — | — |
| 2026-06-18 | $5.90 | $5.90 | 353,200 | — | — |
| 2026-06-17 | $5.82 | $5.82 | 299,400 | — | — |
| 2026-06-16 | $5.66 | $5.66 | 384,000 | — | — |
| 2026-06-15 | $6.01 | $6.01 | 362,800 | — | — |
| 2026-06-12 | $6.35 | $6.35 | 199,600 | — | — |
| 2026-06-11 | $6.45 | $6.45 | 290,100 | — | — |
| 2026-06-10 | $6.27 | $6.27 | 301,500 | — | — |
| 2026-06-09 | $6.25 | $6.25 | 312,500 | — | — |
| 2026-06-08 | $6.11 | $6.11 | 197,800 | — | — |
| 2026-06-05 | $5.92 | $5.92 | 382,600 | — | — |
| 2026-06-04 | $6.33 | $6.33 | 305,300 | — | — |
| 2026-06-03 | $6.02 | $6.02 | 294,200 | — | — |
| 2026-06-02 | $6.22 | $6.22 | 504,300 | — | — |
| 2026-06-01 | $6.15 | $6.15 | 326,200 | — | — |
| 2026-05-29 | $6.24 | $6.24 | 448,400 | — | — |
| 2026-05-28 | $6.55 | $6.55 | 745,700 | — | — |
| 2026-05-27 | $6.12 | $6.12 | 526,200 | — | — |
| 2026-05-26 | $5.77 | $5.77 | 584,400 | — | — |
| 2026-05-22 | $5.54 | $5.54 | 249,800 | — | — |
| 2026-05-21 | $5.37 | $5.37 | 255,700 | — | — |
| 2026-05-20 | $5.33 | $5.33 | 360,200 | — | — |
| 2026-05-19 | $5.07 | $5.07 | 315,000 | — | — |
| 2026-05-18 | $5.08 | $5.08 | 490,400 | — | — |
| 2026-05-15 | $4.96 | $4.96 | 383,700 | — | — |
| 2026-05-14 | $5.18 | $5.18 | 447,900 | — | — |
| 2026-05-13 | $5.00 | $5.00 | 341,300 | — | — |
| 2026-05-12 | $5.07 | $5.07 | 414,200 | — | — |
| 2026-05-11 | $5.14 | $5.14 | 387,400 | — | — |
| 2026-05-08 | $5.33 | $5.33 | 389,300 | — | — |
| 2026-05-07 | $5.53 | $5.53 | 375,100 | — | — |
| 2026-05-06 | $5.51 | $5.51 | 433,400 | — | — |
| 2026-05-05 | $5.41 | $5.41 | 587,700 | — | — |
| 2026-05-04 | $5.36 | $5.36 | 555,100 | — | — |
| 2026-05-01 | $5.75 | $5.75 | 427,500 | — | — |
| 2026-04-30 | $5.85 | $5.85 | 439,800 | — | — |
| 2026-04-29 | $5.66 | $5.66 | 614,700 | — | — |
| 2026-04-28 | $6.08 | $6.08 | 451,900 | — | — |
| 2026-04-27 | $6.01 | $6.01 | 519,000 | — | — |
| 2026-04-24 | $6.15 | $6.15 | 524,600 | — | — |
| 2026-04-23 | $6.10 | $6.10 | 456,700 | — | — |
| 2026-04-22 | $6.23 | $6.23 | 551,800 | — | — |
| 2026-04-21 | $6.18 | $6.18 | 681,300 | — | — |
| 2026-04-20 | $6.49 | $6.49 | 646,700 | — | — |
| 2026-04-17 | $6.66 | $6.66 | 788,100 | — | — |
| 2026-04-16 | $6.28 | $6.28 | 692,900 | — | — |
| 2026-04-15 | $6.69 | $6.69 | 1,029,000 | — | — |