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
- 2009-02-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $2.89 | $2.89 | 20,800 |
| 2026-08-26 | $2.82 | $2.82 | 17,600 |
| 2026-08-25 | $2.78 | $2.78 | 23,600 |
| 2026-08-24 | $2.74 | $2.74 | 25,000 |
| 2026-08-21 | $2.79 | $2.79 | 55,400 |
| 2026-08-20 | $2.79 | $2.79 | 29,500 |
| 2026-08-19 | $2.67 | $2.67 | 66,500 |
| 2026-08-18 | $2.46 | $2.46 | 26,800 |
| 2026-08-17 | $2.61 | $2.61 | 35,500 |
| 2026-08-14 | $2.56 | $2.56 | 42,200 |
| 2026-08-13 | $2.44 | $2.44 | 15,600 |
| 2026-08-12 | $2.61 | $2.61 | 24,300 |
| 2026-08-11 | $2.55 | $2.55 | 25,700 |
| 2026-08-10 | $2.64 | $2.64 | 45,200 |
| 2026-08-07 | $2.46 | $2.46 | 30,700 |
| 2026-08-06 | $2.38 | $2.38 | 27,700 |
| 2026-08-05 | $2.39 | $2.39 | 57,000 |
| 2026-08-04 | $2.21 | $2.21 | 32,100 |
| 2026-08-03 | $2.23 | $2.23 | 6,800 |
| 2026-07-31 | $2.13 | $2.13 | 57,800 |
| 2026-07-30 | $2.15 | $2.15 | 30,600 |
| 2026-07-29 | $2.16 | $2.16 | 11,900 |
| 2026-07-28 | $2.15 | $2.15 | 17,500 |
| 2026-07-27 | $2.20 | $2.20 | 13,200 |
| 2026-07-24 | $2.26 | $2.26 | 25,800 |
| 2026-07-23 | $2.22 | $2.22 | 11,600 |
| 2026-07-22 | $2.36 | $2.36 | 39,600 |
| 2026-07-21 | $2.28 | $2.28 | 14,900 |
| 2026-07-20 | $2.10 | $2.10 | 26,700 |
| 2026-07-17 | $2.18 | $2.18 | 5,700 |
| 2026-07-16 | $2.16 | $2.16 | 12,800 |
| 2026-07-15 | $2.28 | $2.28 | 51,800 |
| 2026-07-14 | $2.23 | $2.23 | 13,500 |
| 2026-07-13 | $2.22 | $2.22 | 22,800 |
| 2026-07-10 | $2.29 | $2.29 | 9,100 |
| 2026-07-09 | $2.27 | $2.27 | 42,200 |
| 2026-07-08 | $2.24 | $2.24 | 11,200 |
| 2026-07-07 | $2.23 | $2.23 | 12,800 |
| 2026-07-06 | $2.38 | $2.38 | 15,700 |
| 2026-07-02 | $2.37 | $2.37 | 33,900 |
| 2026-07-01 | $2.35 | $2.35 | 13,300 |
| 2026-06-30 | $2.39 | $2.39 | 24,500 |
| 2026-06-29 | $2.32 | $2.32 | 8,200 |
| 2026-06-26 | $2.36 | $2.36 | 39,000 |
| 2026-06-25 | $2.20 | $2.20 | 81,700 |
| 2026-06-24 | $2.11 | $2.11 | 177,500 |
| 2026-06-23 | $2.16 | $2.16 | 58,600 |
| 2026-06-22 | $2.39 | $2.39 | 54,000 |
| 2026-06-18 | $2.36 | $2.36 | 56,800 |
| 2026-06-17 | $2.60 | $2.60 | 61,800 |
| 2026-06-16 | $2.78 | $2.78 | 35,300 |
| 2026-06-15 | $2.73 | $2.73 | 112,100 |
| 2026-06-12 | $2.63 | $2.63 | 121,300 |
| 2026-06-11 | $2.32 | $2.32 | 82,800 |
| 2026-06-10 | $2.08 | $2.08 | 72,300 |
| 2026-06-09 | $2.07 | $2.07 | 95,400 |
| 2026-06-08 | $2.04 | $2.04 | 40,000 |
| 2026-06-05 | $2.13 | $2.13 | 97,500 |
| 2026-06-04 | $2.46 | $2.46 | 8,400 |
| 2026-06-03 | $2.47 | $2.47 | 37,900 |
| 2026-06-02 | $2.59 | $2.59 | 19,000 |
| 2026-06-01 | $2.51 | $2.51 | 82,700 |
| 2026-05-29 | $2.51 | $2.51 | 33,400 |
| 2026-05-28 | $2.44 | $2.44 | 39,800 |
| 2026-05-27 | $2.30 | $2.30 | 32,000 |
| 2026-05-26 | $2.41 | $2.41 | 29,300 |
| 2026-05-22 | $2.21 | $2.21 | 39,300 |
| 2026-05-21 | $2.26 | $2.26 | 59,600 |
| 2026-05-20 | $2.33 | $2.33 | 45,800 |
| 2026-05-19 | $2.17 | $2.17 | 93,100 |
| 2026-05-18 | $2.56 | $2.56 | 110,800 |
| 2026-05-15 | $2.81 | $2.81 | 35,300 |
| 2026-05-14 | $2.49 | $2.49 | 28,700 |
| 2026-05-13 | $2.67 | $2.67 | 28,200 |
| 2026-05-12 | $2.74 | $2.74 | 32,500 |
| 2026-05-11 | $2.67 | $2.67 | 57,400 |
| 2026-05-08 | $2.40 | $2.40 | 38,700 |
| 2026-05-07 | $2.40 | $2.40 | 66,400 |
| 2026-05-06 | $2.54 | $2.54 | 59,700 |
| 2026-05-05 | $2.25 | $2.25 | 44,300 |
| 2026-05-04 | $2.31 | $2.31 | 38,100 |
| 2026-05-01 | $2.37 | $2.37 | 19,400 |
| 2026-04-30 | $2.46 | $2.46 | 33,300 |
| 2026-04-29 | $2.29 | $2.29 | 24,000 |
| 2026-04-28 | $2.39 | $2.39 | 28,400 |
| 2026-04-27 | $2.49 | $2.49 | 32,700 |
| 2026-04-24 | $2.46 | $2.46 | 25,600 |
| 2026-04-23 | $2.42 | $2.42 | 38,500 |
| 2026-04-22 | $2.61 | $2.61 | 12,400 |
| 2026-04-21 | $2.64 | $2.64 | 45,100 |
| 2026-04-20 | $2.93 | $2.93 | 43,800 |
| 2026-04-17 | $2.84 | $2.84 | 81,900 |
| 2026-04-16 | $2.79 | $2.79 | 43,100 |
| 2026-04-15 | $2.64 | $2.64 | 48,200 |
| 2026-04-14 | $2.71 | $2.71 | 23,900 |
| 2026-04-13 | $2.65 | $2.65 | 36,300 |
| 2026-04-10 | $2.46 | $2.46 | 49,300 |
| 2026-04-09 | $2.53 | $2.53 | 24,600 |
| 2026-04-08 | $2.43 | $2.43 | 26,600 |
| 2026-04-07 | $2.34 | $2.34 | 27,700 |