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
- 2008-05-23 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 | — | — | — | $2.55 | 655 |
| 2026-09-03 | — | — | — | $2.64 | 3,795 |
| 2026-09-02 | — | — | — | $2.58 | 4,152 |
| 2026-09-01 | — | — | — | $2.61 | 4,052 |
| 2026-08-31 | — | — | — | $2.58 | 1,653 |
| 2026-08-28 | — | — | — | $2.62 | 2,490 |
| 2026-08-27 | $2.64 | $2.64 | 112,100 | $2.66 | 7,623 |
| 2026-08-26 | $2.65 | $2.65 | 93,000 | $2.63 | 947 |
| 2026-08-25 | $2.65 | $2.65 | 220,000 | $2.64 | 4,010 |
| 2026-08-24 | $2.63 | $2.63 | 287,800 | $2.63 | 4,752 |
| 2026-08-21 | $2.62 | $2.62 | 268,000 | $2.61 | 3,731 |
| 2026-08-20 | $2.56 | $2.56 | 417,300 | $2.63 | 1,756 |
| 2026-08-19 | $2.71 | $2.71 | 531,700 | $2.70 | 14,285 |
| 2026-08-18 | $2.61 | $2.61 | 319,000 | $2.58 | 10,379 |
| 2026-08-17 | $2.61 | $2.61 | 448,500 | $2.71 | 14,600 |
| 2026-08-14 | $2.73 | $2.73 | 608,500 | $2.95 | 24,325 |
| 2026-08-13 | $2.93 | $2.93 | 286,200 | $3.14 | 3,220 |
| 2026-08-12 | $3.07 | $3.07 | 237,800 | $3.03 | 4,122 |
| 2026-08-11 | $3.09 | $3.09 | 791,300 | $3.12 | 16,589 |
| 2026-08-10 | $2.86 | $2.86 | 384,200 | $2.84 | 10,375 |
| 2026-08-07 | $2.87 | $2.87 | 194,000 | $2.82 | 3,599 |
| 2026-08-06 | $2.76 | $2.76 | 624,500 | $2.81 | 42,991 |
| 2026-08-05 | $2.81 | $2.81 | 269,100 | $2.76 | 17,482 |
| 2026-08-04 | $2.80 | $2.80 | 680,700 | $2.72 | 20,470 |
| 2026-08-03 | $2.60 | $2.60 | 122,500 | $2.62 | 4,717 |
| 2026-07-31 | $2.58 | $2.58 | 238,600 | $2.50 | 7,625 |
| 2026-07-30 | $2.52 | $2.52 | 186,900 | $2.45 | 12,805 |
| 2026-07-29 | $2.48 | $2.48 | 364,200 | $2.54 | 22,749 |
| 2026-07-28 | $2.56 | $2.56 | 411,700 | $2.67 | 8,548 |
| 2026-07-27 | $2.66 | $2.66 | 305,100 | $2.79 | 10,089 |
| 2026-07-24 | $2.66 | $2.66 | 118,100 | $2.67 | 2,070 |
| 2026-07-23 | $2.67 | $2.67 | 337,500 | $2.72 | 9,946 |
| 2026-07-22 | $2.78 | $2.78 | 332,400 | $2.88 | 20,574 |
| 2026-07-21 | $2.89 | $2.89 | 195,900 | $2.80 | 4,604 |
| 2026-07-20 | $2.79 | $2.79 | 507,000 | $3.08 | 4,269 |
| 2026-07-17 | $3.08 | $3.08 | 204,100 | — | — |
| 2026-07-16 | $3.14 | $3.14 | 464,300 | — | — |
| 2026-07-15 | $3.07 | $3.07 | 2,219,800 | — | — |
| 2026-07-14 | $3.08 | $3.08 | 893,000 | — | — |
| 2026-07-13 | $3.31 | $3.31 | 1,399,400 | — | — |
| 2026-07-10 | $3.57 | $3.57 | 251,700 | — | — |
| 2026-07-09 | $3.74 | $3.74 | 396,900 | — | — |
| 2026-07-08 | $3.41 | $3.41 | 201,900 | — | — |
| 2026-07-07 | $3.42 | $3.42 | 282,800 | — | — |
| 2026-07-06 | $3.57 | $3.57 | 773,100 | — | — |
| 2026-07-02 | $3.55 | $3.55 | 300,300 | — | — |
| 2026-07-01 | $3.69 | $3.69 | 1,627,800 | — | — |
| 2026-06-30 | $3.10 | $3.10 | 485,700 | — | — |
| 2026-06-29 | $3.15 | $3.15 | 588,900 | — | — |
| 2026-06-26 | $3.49 | $3.49 | 382,600 | — | — |
| 2026-06-25 | $3.35 | $3.35 | 591,500 | — | — |
| 2026-06-24 | $3.26 | $3.26 | 1,883,500 | — | — |
| 2026-06-23 | $3.72 | $3.72 | 1,604,000 | — | — |
| 2026-06-22 | $4.13 | $4.13 | 5,073,300 | — | — |
| 2026-06-18 | $4.24 | $4.24 | 107,909,200 | — | — |
| 2026-06-17 | $3.81 | $3.81 | 5,254,800 | — | — |
| 2026-06-16 | $4.52 | $4.52 | 200,678,200 | — | — |
| 2026-06-15 | $2.48 | $2.48 | 9,533,400 | — | — |
| 2026-06-12 | $2.45 | $2.45 | 131,800 | — | — |
| 2026-06-11 | $2.44 | $2.44 | 185,200 | — | — |
| 2026-06-10 | $2.25 | $2.25 | 1,087,100 | — | — |
| 2026-06-09 | $2.89 | $2.89 | 30,600 | — | — |
| 2026-06-08 | $2.91 | $2.91 | 21,800 | — | — |
| 2026-06-05 | $2.94 | $2.94 | 62,200 | — | — |
| 2026-06-04 | $3.12 | $3.12 | 45,300 | — | — |
| 2026-06-03 | $2.97 | $2.97 | 43,300 | — | — |
| 2026-06-02 | $3.00 | $3.00 | 27,600 | — | — |
| 2026-06-01 | $3.00 | $3.00 | 94,700 | — | — |
| 2026-05-29 | $3.11 | $3.11 | 75,400 | — | — |
| 2026-05-28 | $3.14 | $3.14 | 32,200 | — | — |
| 2026-05-27 | $3.04 | $3.04 | 68,500 | — | — |
| 2026-05-26 | $3.05 | $3.05 | 114,800 | — | — |
| 2026-05-22 | $3.06 | $3.06 | 102,000 | — | — |
| 2026-05-21 | $3.09 | $3.09 | 68,500 | — | — |
| 2026-05-20 | $3.24 | $3.24 | 97,200 | — | — |
| 2026-05-19 | $2.89 | $2.89 | 113,700 | — | — |
| 2026-05-18 | $3.04 | $3.04 | 163,800 | — | — |
| 2026-05-15 | $3.44 | $3.44 | 119,500 | — | — |
| 2026-05-14 | $3.76 | $3.76 | 19,200 | — | — |
| 2026-05-13 | $3.72 | $3.72 | 23,900 | — | — |
| 2026-05-12 | $3.77 | $3.77 | 34,200 | — | — |
| 2026-05-11 | $3.80 | $3.80 | 56,500 | — | — |
| 2026-05-08 | $3.95 | $3.95 | 60,100 | — | — |
| 2026-05-07 | $3.80 | $3.80 | 81,200 | — | — |
| 2026-05-06 | $3.83 | $3.83 | 25,800 | — | — |
| 2026-05-05 | $3.73 | $3.73 | 17,200 | — | — |
| 2026-05-04 | $3.70 | $3.70 | 61,300 | — | — |
| 2026-05-01 | $3.71 | $3.71 | 59,600 | — | — |
| 2026-04-30 | $3.69 | $3.69 | 25,000 | — | — |
| 2026-04-29 | $3.65 | $3.65 | 26,200 | — | — |
| 2026-04-28 | $3.71 | $3.71 | 61,800 | — | — |
| 2026-04-27 | $3.82 | $3.82 | 12,000 | — | — |
| 2026-04-24 | $3.88 | $3.88 | 31,400 | — | — |
| 2026-04-23 | $3.85 | $3.85 | 43,200 | — | — |
| 2026-04-22 | $3.94 | $3.94 | 57,200 | — | — |
| 2026-04-21 | $3.89 | $3.89 | 90,000 | — | — |
| 2026-04-20 | $3.97 | $3.97 | 40,900 | — | — |
| 2026-04-17 | $3.98 | $3.98 | 20,200 | — | — |
| 2026-04-16 | $3.99 | $3.99 | 18,100 | — | — |
| 2026-04-15 | $4.04 | $4.04 | 23,000 | — | — |
| 2026-04-14 | $4.04 | $4.04 | 39,300 | — | — |
| 2026-04-13 | $4.01 | $4.01 | 23,700 | — | — |
| 2026-04-10 | $3.83 | $3.83 | 35,300 | — | — |
| 2026-04-09 | $4.03 | $4.03 | 28,500 | — | — |
| 2026-04-08 | $4.04 | $4.04 | 49,400 | — | — |
| 2026-04-07 | $3.84 | $3.84 | 34,800 | — | — |
| 2026-04-06 | $3.98 | $3.98 | 30,700 | — | — |
| 2026-04-02 | $4.14 | $4.14 | 72,200 | — | — |
| 2026-04-01 | $4.00 | $4.00 | 24,700 | — | — |
| 2026-03-31 | $3.94 | $3.94 | 26,500 | — | — |
| 2026-03-30 | $3.62 | $3.62 | 46,700 | — | — |
| 2026-03-27 | $3.72 | $3.72 | 52,900 | — | — |
| 2026-03-26 | $3.92 | $3.92 | 32,000 | — | — |
| 2026-03-25 | $4.04 | $4.04 | 17,000 | — | — |
| 2026-03-24 | $3.92 | $3.92 | 56,600 | — | — |
| 2026-03-23 | $4.02 | $4.02 | 21,700 | — | — |
| 2026-03-20 | $4.02 | $4.02 | 41,700 | — | — |
| 2026-03-19 | $4.23 | $4.23 | 92,700 | — | — |
| 2026-03-18 | $4.24 | $4.24 | 85,600 | — | — |
| 2026-03-17 | $4.53 | $4.53 | 96,700 | — | — |
| 2026-03-16 | $4.31 | $4.31 | 90,900 | — | — |
| 2026-03-13 | $4.25 | $4.25 | 53,000 | — | — |
| 2026-03-12 | $4.33 | $4.33 | 58,000 | — | — |
| 2026-03-11 | $4.42 | $4.42 | 126,400 | — | — |
| 2026-03-10 | $4.86 | $4.86 | 154,400 | — | — |
| 2026-03-09 | $4.54 | $4.54 | 316,100 | — | — |
| 2026-03-06 | $4.11 | $4.11 | 45,500 | — | — |
| 2026-03-05 | $4.01 | $4.01 | 126,100 | — | — |
| 2026-03-04 | $4.02 | $4.02 | 100,700 | — | — |
| 2026-03-03 | $4.01 | $4.01 | 86,100 | — | — |
| 2026-03-02 | $3.89 | $3.89 | 101,300 | — | — |
| 2026-02-27 | $3.99 | $3.99 | 300,000 | — | — |
| 2026-02-26 | $4.40 | $4.40 | 117,400 | — | — |
| 2026-02-25 | $4.39 | $4.39 | 190,300 | — | — |
| 2026-02-24 | $4.79 | $4.79 | 63,800 | — | — |
| 2026-02-23 | $4.64 | $4.64 | 38,400 | — | — |
| 2026-02-20 | $4.63 | $4.63 | 77,400 | — | — |
| 2026-02-19 | $5.23 | $5.23 | 83,400 | — | — |
| 2026-02-18 | $4.93 | $4.93 | 83,000 | — | — |
| 2026-02-17 | $4.54 | $4.54 | 48,700 | — | — |
| 2026-02-13 | $4.72 | $4.72 | 36,500 | — | — |
| 2026-02-12 | $4.53 | $4.53 | 92,500 | — | — |
| 2026-02-11 | $4.80 | $4.80 | 77,600 | — | — |
| 2026-02-10 | $5.10 | $5.10 | 29,600 | — | — |
| 2026-02-09 | $5.50 | $5.50 | 127,300 | — | — |
| 2026-02-06 | $5.31 | $5.31 | 105,800 | — | — |
| 2026-02-05 | $4.60 | $4.60 | 83,400 | — | — |
| 2026-02-04 | $4.67 | $4.67 | 57,800 | — | — |
| 2026-02-03 | $4.83 | $4.83 | 112,500 | — | — |
| 2026-02-02 | $4.87 | $4.87 | 68,800 | — | — |
| 2026-01-30 | $5.15 | $5.15 | 86,400 | — | — |
| 2026-01-29 | $5.17 | $5.17 | 118,900 | — | — |
| 2026-01-28 | $5.40 | $5.40 | 105,500 | — | — |
| 2026-01-27 | $6.00 | $6.00 | 126,300 | — | — |
| 2026-01-26 | $5.77 | $5.77 | 161,900 | — | — |
| 2026-01-23 | $6.28 | $6.28 | 96,100 | — | — |
| 2026-01-22 | $6.58 | $6.58 | 67,700 | — | — |
| 2026-01-21 | $6.64 | $6.64 | 132,100 | — | — |
| 2026-01-20 | $6.99 | $6.99 | 94,300 | — | — |
| 2026-01-16 | $7.28 | $7.28 | 76,300 | — | — |
| 2026-01-15 | $7.08 | $7.08 | 123,900 | — | — |
| 2026-01-14 | $6.99 | $6.99 | 92,600 | — | — |
| 2026-01-13 | $7.54 | $7.54 | 17,800 | — | — |
| 2026-01-12 | $7.59 | $7.59 | 62,400 | — | — |
| 2026-01-09 | $7.74 | $7.74 | 60,800 | — | — |
| 2026-01-08 | $7.87 | $7.87 | 57,200 | — | — |
| 2026-01-07 | $7.95 | $7.95 | 29,700 | — | — |
| 2026-01-06 | $7.55 | $7.55 | 28,400 | — | — |
| 2026-01-05 | $7.81 | $7.81 | 31,800 | — | — |
| 2026-01-02 | $7.79 | $7.79 | 39,100 | — | — |