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
- 2001-07-11 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 | — | — | — | $2.92 | 774 |
| 2026-09-03 | — | — | — | $2.89 | 342 |
| 2026-09-02 | — | — | — | $2.82 | 970 |
| 2026-09-01 | — | — | — | $2.69 | 1,048 |
| 2026-08-31 | — | — | — | $2.96 | 1,130 |
| 2026-08-28 | — | — | — | $3.15 | 1,477 |
| 2026-08-27 | $3.10 | $3.10 | 69,100 | $3.04 | 1,753 |
| 2026-08-26 | $3.02 | $3.02 | 18,000 | $3.05 | 502 |
| 2026-08-25 | $3.09 | $3.09 | 29,600 | $2.95 | 310 |
| 2026-08-24 | $2.96 | $2.96 | 44,300 | $3.04 | 830 |
| 2026-08-21 | $3.07 | $3.07 | 106,200 | $3.09 | 645 |
| 2026-08-20 | $3.00 | $3.00 | 54,500 | $3.14 | 1,220 |
| 2026-08-19 | $3.19 | $3.19 | 51,400 | $3.12 | 935 |
| 2026-08-18 | $3.08 | $3.08 | 92,400 | $3.12 | 1,751 |
| 2026-08-17 | $3.20 | $3.20 | 272,000 | $3.26 | 2,562 |
| 2026-08-14 | $3.68 | $3.68 | 109,000 | $3.55 | 1,312 |
| 2026-08-13 | $3.70 | $3.70 | 62,000 | $3.76 | 1,190 |
| 2026-08-12 | $3.70 | $3.70 | 65,500 | $3.82 | 910 |
| 2026-08-11 | $3.83 | $3.83 | 62,800 | $3.76 | 1,150 |
| 2026-08-10 | $3.84 | $3.84 | 46,900 | $3.92 | 784 |
| 2026-08-07 | $3.83 | $3.83 | 68,300 | $3.80 | 967 |
| 2026-08-06 | $3.86 | $3.86 | 46,100 | $3.78 | 380 |
| 2026-08-05 | $3.91 | $3.91 | 63,500 | $3.84 | 685 |
| 2026-08-04 | $3.96 | $3.96 | 138,500 | $3.75 | 2,198 |
| 2026-08-03 | $3.52 | $3.52 | 146,300 | $3.68 | 400 |
| 2026-07-31 | $3.87 | $3.87 | 96,100 | — | — |
| 2026-07-30 | $3.65 | $3.65 | 52,000 | — | — |
| 2026-07-29 | $3.63 | $3.63 | 93,700 | — | — |
| 2026-07-28 | $3.76 | $3.76 | 54,500 | — | — |
| 2026-07-27 | $3.73 | $3.73 | 48,700 | — | — |
| 2026-07-24 | $3.83 | $3.83 | 67,600 | — | — |
| 2026-07-23 | $3.78 | $3.78 | 63,800 | — | — |
| 2026-07-22 | $3.82 | $3.82 | 57,600 | — | — |
| 2026-07-21 | $3.92 | $3.92 | 75,400 | — | — |
| 2026-07-20 | $3.83 | $3.83 | 70,600 | — | — |
| 2026-07-17 | $3.74 | $3.74 | 215,100 | — | — |
| 2026-07-16 | $3.90 | $3.90 | 81,600 | — | — |
| 2026-07-15 | $4.08 | $4.08 | 154,100 | — | — |
| 2026-07-14 | $4.28 | $4.28 | 370,900 | — | — |
| 2026-07-13 | $4.17 | $4.17 | 374,900 | — | — |
| 2026-07-10 | $4.00 | $4.00 | 69,600 | — | — |
| 2026-07-09 | $4.00 | $4.00 | 47,200 | — | — |
| 2026-07-08 | $3.82 | $3.82 | 84,000 | — | — |
| 2026-07-07 | $3.92 | $3.92 | 84,400 | — | — |
| 2026-07-06 | $4.05 | $4.05 | 166,000 | — | — |
| 2026-07-02 | $3.98 | $3.98 | 223,200 | — | — |
| 2026-07-01 | $4.16 | $4.16 | 139,000 | — | — |
| 2026-06-30 | $4.37 | $4.37 | 164,400 | — | — |
| 2026-06-29 | $4.29 | $4.29 | 250,700 | — | — |
| 2026-06-26 | $4.20 | $4.20 | 286,100 | — | — |
| 2026-06-25 | $4.26 | $4.26 | 1,033,300 | — | — |
| 2026-06-24 | $3.96 | $3.96 | 96,400 | — | — |
| 2026-06-23 | $4.08 | $4.08 | 152,100 | — | — |
| 2026-06-22 | $3.98 | $3.98 | 392,600 | — | — |
| 2026-06-18 | $4.20 | $4.20 | 214,500 | — | — |
| 2026-06-17 | $4.31 | $4.31 | 177,700 | — | — |
| 2026-06-16 | $4.57 | $4.57 | 240,100 | — | — |
| 2026-06-15 | $4.85 | $4.85 | 295,700 | — | — |
| 2026-06-12 | $5.01 | $5.01 | 97,900 | — | — |
| 2026-06-11 | $5.42 | $5.42 | 76,700 | — | — |
| 2026-06-10 | $5.39 | $5.39 | 126,300 | — | — |
| 2026-06-09 | $5.50 | $5.50 | 108,500 | — | — |
| 2026-06-08 | $5.53 | $5.53 | 145,000 | — | — |
| 2026-06-05 | $5.41 | $5.41 | 120,100 | — | — |
| 2026-06-04 | $5.75 | $5.75 | 103,000 | — | — |
| 2026-06-03 | $5.42 | $5.42 | 105,600 | — | — |
| 2026-06-02 | $5.47 | $5.47 | 122,100 | — | — |
| 2026-06-01 | $5.70 | $5.70 | 118,700 | — | — |
| 2026-05-29 | $5.82 | $5.82 | 190,700 | — | — |
| 2026-05-28 | $6.43 | $6.43 | 148,400 | — | — |
| 2026-05-27 | $6.64 | $6.64 | 107,800 | — | — |
| 2026-05-26 | $6.60 | $6.60 | 103,500 | — | — |
| 2026-05-22 | $6.59 | $6.59 | 128,300 | — | — |
| 2026-05-21 | $6.89 | $6.89 | 286,100 | — | — |
| 2026-05-20 | $6.43 | $6.43 | 227,900 | — | — |
| 2026-05-19 | $5.83 | $5.83 | 141,900 | — | — |
| 2026-05-18 | $5.84 | $5.84 | 277,400 | — | — |
| 2026-05-15 | $5.25 | $5.25 | 171,800 | — | — |
| 2026-05-14 | $5.76 | $5.76 | 162,100 | — | — |
| 2026-05-13 | $5.70 | $5.70 | 113,000 | — | — |
| 2026-05-12 | $5.85 | $5.85 | 92,800 | — | — |
| 2026-05-11 | $6.04 | $6.04 | 135,900 | — | — |
| 2026-05-08 | $6.12 | $6.12 | 108,900 | — | — |
| 2026-05-07 | $5.95 | $5.95 | 110,500 | — | — |
| 2026-05-06 | $6.00 | $6.00 | 175,800 | — | — |
| 2026-05-05 | $6.22 | $6.22 | 103,100 | — | — |
| 2026-05-04 | $6.30 | $6.30 | 136,000 | — | — |
| 2026-05-01 | $6.09 | $6.09 | 85,400 | — | — |
| 2026-04-30 | $6.14 | $6.14 | 110,700 | — | — |
| 2026-04-29 | $5.60 | $5.60 | 127,600 | — | — |
| 2026-04-28 | $5.95 | $5.95 | 112,700 | — | — |
| 2026-04-27 | $5.99 | $5.99 | 221,100 | — | — |
| 2026-04-24 | $6.60 | $6.60 | 231,300 | — | — |
| 2026-04-23 | $7.28 | $7.28 | 214,500 | — | — |
| 2026-04-22 | $7.62 | $7.62 | 431,600 | — | — |
| 2026-04-21 | $7.14 | $7.14 | 349,400 | — | — |
| 2026-04-20 | $7.30 | $7.30 | 694,300 | — | — |
| 2026-04-17 | $6.39 | $6.39 | 263,100 | — | — |
| 2026-04-16 | $5.95 | $5.95 | 340,700 | — | — |
| 2026-04-15 | $5.65 | $5.65 | 477,900 | — | — |
| 2026-04-14 | $5.43 | $5.43 | 575,900 | — | — |
| 2026-04-13 | $5.41 | $5.41 | 674,600 | — | — |
| 2026-04-10 | $4.80 | $4.80 | 1,313,700 | — | — |
| 2026-04-09 | $3.92 | $3.92 | 849,000 | — | — |
| 2026-04-08 | $3.17 | $3.17 | 1,040,500 | — | — |
| 2026-04-07 | $2.92 | $2.92 | 2,461,400 | — | — |
| 2026-04-06 | $3.33 | $3.33 | 552,300 | — | — |
| 2026-04-02 | $3.56 | $3.56 | 616,600 | — | — |
| 2026-04-01 | $4.00 | $4.00 | 865,564 | — | — |
| 2026-03-31 | $4.00 | $4.00 | 1,022,408 | — | — |
| 2026-03-30 | $5.25 | $5.25 | 147,596 | — | — |
| 2026-03-27 | $5.75 | $5.75 | 144,600 | — | — |
| 2026-03-26 | $6.00 | $6.00 | 84,308 | — | — |
| 2026-03-25 | $6.25 | $6.25 | 134,548 | — | — |
| 2026-03-24 | $6.00 | $6.00 | 84,672 | — | — |
| 2026-03-23 | $6.00 | $6.00 | 120,084 | — | — |
| 2026-03-20 | $6.25 | $6.25 | 174,920 | — | — |
| 2026-03-19 | $6.00 | $6.00 | 143,476 | — | — |
| 2026-03-18 | $6.00 | $6.00 | 169,920 | — | — |
| 2026-03-17 | $6.25 | $6.25 | 129,816 | — | — |
| 2026-03-16 | $6.50 | $6.50 | 104,780 | — | — |
| 2026-03-13 | $6.25 | $6.25 | 330,640 | — | — |
| 2026-03-12 | $7.25 | $7.25 | 218,836 | — | — |
| 2026-03-11 | $7.75 | $7.75 | 73,116 | — | — |
| 2026-03-10 | $7.50 | $7.50 | 109,484 | — | — |
| 2026-03-09 | $7.50 | $7.50 | 147,248 | — | — |
| 2026-03-06 | $7.25 | $7.25 | 127,188 | — | — |
| 2026-03-05 | $7.50 | $7.50 | 116,348 | — | — |
| 2026-03-04 | $7.75 | $7.75 | 194,992 | — | — |
| 2026-03-03 | $7.25 | $7.25 | 197,032 | — | — |
| 2026-03-02 | $7.50 | $7.50 | 146,560 | — | — |
| 2026-02-27 | $7.50 | $7.50 | 211,524 | — | — |
| 2026-02-26 | $8.00 | $8.00 | 281,960 | — | — |
| 2026-02-25 | $7.50 | $7.50 | 606,116 | — | — |
| 2026-02-24 | $7.00 | $7.00 | 135,972 | — | — |
| 2026-02-23 | $6.75 | $6.75 | 121,660 | — | — |
| 2026-02-20 | $7.00 | $7.00 | 149,088 | — | — |
| 2026-02-19 | $7.25 | $7.25 | 184,368 | — | — |
| 2026-02-18 | $7.00 | $7.00 | 102,608 | — | — |
| 2026-02-17 | $7.00 | $7.00 | 168,564 | — | — |
| 2026-02-13 | $7.00 | $7.00 | 251,808 | — | — |
| 2026-02-12 | $6.50 | $6.50 | 153,720 | — | — |
| 2026-02-11 | $6.75 | $6.75 | 176,600 | — | — |
| 2026-02-10 | $6.50 | $6.50 | 324,764 | — | — |
| 2026-02-09 | $6.25 | $6.25 | 256,892 | — | — |
| 2026-02-06 | $6.50 | $6.50 | 339,400 | — | — |
| 2026-02-05 | $5.75 | $5.75 | 203,656 | — | — |
| 2026-02-04 | $6.00 | $6.00 | 226,800 | — | — |
| 2026-02-03 | $6.00 | $6.00 | 263,208 | — | — |
| 2026-02-02 | $6.00 | $6.00 | 792,952 | — | — |
| 2026-01-30 | $5.75 | $5.75 | 414,732 | — | — |
| 2026-01-29 | $6.25 | $6.25 | 623,672 | — | — |
| 2026-01-28 | $6.25 | $6.25 | 451,736 | — | — |
| 2026-01-27 | $6.00 | $6.00 | 930,808 | — | — |
| 2026-01-26 | $6.50 | $6.50 | 1,056,520 | — | — |
| 2026-01-23 | $6.75 | $6.75 | 842,120 | — | — |
| 2026-01-22 | $7.25 | $7.25 | 2,315,580 | — | — |
| 2026-01-21 | $7.25 | $7.25 | 518,820 | — | — |
| 2026-01-20 | $7.25 | $7.25 | 589,284 | — | — |
| 2026-01-16 | $7.25 | $7.25 | 830,924 | — | — |
| 2026-01-15 | $7.00 | $7.00 | 1,047,956 | — | — |
| 2026-01-14 | $7.25 | $7.25 | 3,807,304 | — | — |
| 2026-01-13 | $11.75 | $11.75 | 204,076 | — | — |
| 2026-01-12 | $12.25 | $12.25 | 351,344 | — | — |
| 2026-01-09 | $14.00 | $14.00 | 274,788 | — | — |
| 2026-01-08 | $14.75 | $14.75 | 138,832 | — | — |
| 2026-01-07 | $15.25 | $15.25 | 152,500 | — | — |
| 2026-01-06 | $14.00 | $14.00 | 126,888 | — | — |
| 2026-01-05 | $14.00 | $14.00 | 134,664 | — | — |
| 2026-01-02 | $14.00 | $14.00 | 111,328 | — | — |