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
- 2012-03-22 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 | — | — | — | $2.98 | 586 |
| 2026-09-03 | — | — | — | $3.07 | 779 |
| 2026-09-02 | — | — | — | $3.00 | 1,413 |
| 2026-09-01 | — | — | — | $2.93 | 16,444 |
| 2026-08-31 | — | — | — | $3.00 | 7,592 |
| 2026-08-28 | — | — | — | $3.26 | 2,033 |
| 2026-08-27 | $3.21 | $3.55 | 64,100 | $3.29 | 1,661 |
| 2026-08-26 | $3.28 | $3.63 | 77,700 | $3.40 | 1,363 |
| 2026-08-25 | $3.37 | $3.73 | 172,300 | $3.40 | 3,626 |
| 2026-08-24 | $3.42 | $3.78 | 123,200 | $3.68 | 6,818 |
| 2026-08-21 | $3.53 | $3.90 | 109,300 | $3.66 | 6,000 |
| 2026-08-20 | $3.56 | $3.94 | 207,700 | $3.34 | 6,695 |
| 2026-08-19 | $3.39 | $3.75 | 83,900 | $3.31 | 3,226 |
| 2026-08-18 | $3.30 | $3.65 | 198,800 | $3.29 | 8,667 |
| 2026-08-17 | $3.43 | $3.79 | 182,000 | $3.31 | 8,795 |
| 2026-08-14 | $3.44 | $3.80 | 168,000 | $3.11 | 2,606 |
| 2026-08-13 | $3.05 | $3.37 | 101,100 | $2.99 | 2,334 |
| 2026-08-12 | $3.00 | $3.32 | 97,500 | $2.91 | 2,682 |
| 2026-08-11 | $3.00 | $3.32 | 342,900 | $2.55 | 9,286 |
| 2026-08-10 | $2.55 | $2.82 | 122,000 | $2.34 | 3,669 |
| 2026-08-07 | $2.30 | $2.54 | 32,900 | $2.22 | 1,981 |
| 2026-08-06 | $2.20 | $2.43 | 253,100 | $2.22 | 11,415 |
| 2026-08-05 | $2.32 | $2.57 | 121,500 | $2.45 | 2,039 |
| 2026-08-04 | $2.31 | $2.56 | 94,300 | $2.19 | 3,737 |
| 2026-08-03 | $2.18 | $2.41 | 63,300 | $2.08 | 2,630 |
| 2026-07-31 | $2.09 | $2.31 | 67,100 | $1.93 | 2,010 |
| 2026-07-30 | $2.07 | $2.29 | 59,700 | $2.03 | 4,254 |
| 2026-07-29 | $2.01 | $2.22 | 102,700 | $2.09 | 3,719 |
| 2026-07-28 | $2.07 | $2.29 | 23,200 | $2.11 | 659 |
| 2026-07-27 | $2.19 | $2.42 | 82,600 | $2.11 | 7,228 |
| 2026-07-24 | $2.09 | $2.31 | 94,100 | $2.11 | 430 |
| 2026-07-23 | $2.20 | $2.43 | 53,600 | $2.25 | 2,711 |
| 2026-07-22 | $2.22 | $2.46 | 96,900 | $2.30 | 1,732 |
| 2026-07-21 | $2.36 | $2.61 | 158,900 | $2.21 | 3,489 |
| 2026-07-20 | $2.20 | $2.43 | 30,800 | $2.28 | 433 |
| 2026-07-17 | $2.29 | $2.53 | 66,300 | — | — |
| 2026-07-16 | $2.41 | $2.67 | 42,800 | — | — |
| 2026-07-15 | $2.44 | $2.70 | 136,000 | — | — |
| 2026-07-14 | $2.55 | $2.82 | 259,100 | — | — |
| 2026-07-13 | $2.55 | $2.82 | 284,400 | — | — |
| 2026-07-10 | $2.37 | $2.62 | 80,500 | — | — |
| 2026-07-09 | $2.36 | $2.61 | 82,700 | — | — |
| 2026-07-08 | $2.40 | $2.65 | 103,200 | — | — |
| 2026-07-07 | $2.41 | $2.67 | 268,100 | — | — |
| 2026-07-06 | $2.35 | $2.60 | 293,200 | — | — |
| 2026-07-02 | $2.21 | $2.44 | 651,400 | — | — |
| 2026-07-01 | $2.19 | $2.42 | 345,700 | — | — |
| 2026-06-30 | $2.10 | $2.32 | 241,100 | — | — |
| 2026-06-29 | $2.17 | $2.40 | 295,700 | — | — |
| 2026-06-26 | $2.09 | $2.31 | 262,100 | — | — |
| 2026-06-25 | $1.93 | $2.13 | 122,200 | — | — |
| 2026-06-24 | $1.93 | $2.13 | 96,300 | — | — |
| 2026-06-23 | $1.82 | $2.01 | 181,700 | — | — |
| 2026-06-22 | $1.82 | $2.01 | 23,700 | — | — |
| 2026-06-18 | $1.85 | $2.05 | 22,900 | — | — |
| 2026-06-17 | $1.83 | $2.02 | 68,100 | — | — |
| 2026-06-16 | $1.91 | $2.11 | 214,100 | — | — |
| 2026-06-15 | $1.83 | $2.02 | 63,200 | — | — |
| 2026-06-12 | $1.82 | $2.01 | 86,500 | — | — |
| 2026-06-11 | $1.78 | $1.97 | 50,400 | — | — |
| 2026-06-10 | $1.68 | $1.86 | 40,800 | — | — |
| 2026-06-09 | $1.74 | $1.92 | 70,900 | — | — |
| 2026-06-08 | $1.73 | $1.91 | 71,100 | — | — |
| 2026-06-05 | $1.71 | $1.89 | 159,000 | — | — |
| 2026-06-04 | $1.73 | $1.91 | 80,100 | — | — |
| 2026-06-03 | $1.70 | $1.88 | 157,000 | — | — |
| 2026-06-02 | $1.81 | $2.00 | 38,700 | — | — |
| 2026-06-01 | $1.78 | $1.97 | 194,600 | — | — |
| 2026-05-29 | $1.86 | $2.06 | 41,000 | — | — |
| 2026-05-28 | $1.82 | $2.01 | 158,100 | — | — |
| 2026-05-27 | $1.97 | $2.18 | 156,100 | — | — |
| 2026-05-26 | $1.94 | $2.15 | 253,200 | — | — |
| 2026-05-22 | $1.93 | $2.13 | 235,900 | — | — |
| 2026-05-21 | $1.76 | $1.95 | 183,200 | — | — |
| 2026-05-20 | $1.74 | $1.92 | 234,700 | — | — |
| 2026-05-19 | $1.62 | $1.79 | 123,300 | — | — |
| 2026-05-18 | $1.63 | $1.80 | 190,500 | — | — |
| 2026-05-15 | $1.72 | $1.90 | 476,000 | — | — |
| 2026-05-14 | $1.58 | $1.75 | 144,500 | — | — |
| 2026-05-13 | $1.49 | $1.65 | 341,600 | — | — |
| 2026-05-12 | $1.32 | $1.46 | 151,600 | — | — |
| 2026-05-11 | $1.37 | $1.52 | 52,400 | — | — |
| 2026-05-08 | $1.38 | $1.53 | 54,100 | — | — |
| 2026-05-07 | $1.38 | $1.53 | 119,800 | — | — |
| 2026-05-06 | $1.39 | $1.54 | 186,200 | — | — |
| 2026-05-05 | $1.26 | $1.39 | 119,400 | — | — |
| 2026-05-04 | $1.27 | $1.40 | 149,200 | — | — |
| 2026-05-01 | $1.28 | $1.42 | 101,000 | — | — |
| 2026-04-30 | $1.33 | $1.47 | 70,900 | — | — |
| 2026-04-29 | $1.34 | $1.48 | 295,500 | — | — |
| 2026-04-28 | $1.49 | $1.65 | 238,000 | — | — |
| 2026-04-27 | $1.64 | $1.81 | 131,600 | — | — |
| 2026-04-24 | $1.72 | $1.90 | 108,400 | — | — |
| 2026-04-23 | $1.69 | $1.87 | 134,400 | — | — |
| 2026-04-22 | $1.67 | $1.85 | 56,200 | — | — |
| 2026-04-21 | $1.68 | $1.86 | 62,300 | — | — |
| 2026-04-20 | $1.67 | $1.85 | 130,100 | — | — |
| 2026-04-17 | $1.65 | $1.83 | 174,000 | — | — |
| 2026-04-16 | $1.62 | $1.79 | 101,800 | — | — |
| 2026-04-15 | $1.64 | $1.81 | 314,100 | — | — |
| 2026-04-14 | $1.67 | $1.85 | 168,600 | — | — |
| 2026-04-13 | $1.55 | $1.71 | 517,600 | — | — |
| 2026-04-10 | $1.57 | $1.74 | 741,200 | — | — |
| 2026-04-09 | $1.42 | $1.57 | 265,600 | — | — |
| 2026-04-08 | $1.36 | $1.50 | 482,600 | — | — |
| 2026-04-07 | $1.22 | $1.35 | 252,000 | — | — |
| 2026-04-06 | $1.17 | $1.29 | 337,900 | — | — |
| 2026-04-02 | $1.11 | $1.23 | 497,100 | — | — |
| 2026-04-01 | $1.02 | $1.13 | 373,500 | — | — |
| 2026-03-31 | $1.07 | $1.18 | 228,300 | — | — |
| 2026-03-30 | $1.02 | $1.13 | 115,500 | — | — |
| 2026-03-27 | $1.02 | $1.13 | 384,000 | — | — |
| 2026-03-26 | $1.00 | $1.11 | 270,600 | — | — |
| 2026-03-25 | $1.13 | $1.25 | 617,100 | — | — |
| 2026-03-24 | $1.06 | $1.17 | 360,100 | — | — |
| 2026-03-23 | $1.13 | $1.25 | 2,067,600 | — | — |
| 2026-03-20 | $1.09 | $1.21 | 4,196,200 | — | — |
| 2026-03-19 | $0.83 | $0.92 | 863,100 | — | — |
| 2026-03-18 | $0.74 | $0.82 | 3,060,300 | — | — |
| 2026-03-17 | $0.65 | $0.72 | 939,500 | — | — |
| 2026-03-16 | $0.67 | $0.74 | 1,807,400 | — | — |
| 2026-03-13 | $0.62 | $0.69 | 39,304,300 | — | — |
| 2026-03-12 | $0.69 | $0.76 | 364,500 | — | — |
| 2026-03-11 | $0.74 | $0.82 | 169,900 | — | — |
| 2026-03-10 | $0.75 | $0.83 | 498,600 | — | — |
| 2026-03-09 | $0.81 | $0.90 | 758,600 | — | — |
| 2026-03-06 | $0.80 | $0.88 | 546,100 | — | — |
| 2026-03-05 | $0.82 | $0.91 | 907,700 | — | — |
| 2026-03-04 | $0.89 | $0.98 | 2,289,500 | — | — |
| 2026-03-03 | $1.23 | $1.36 | 342,400 | — | — |
| 2026-03-02 | $1.47 | $1.63 | 191,200 | — | — |
| 2026-02-27 | $1.37 | $1.52 | 104,000 | — | — |
| 2026-02-26 | $1.48 | $1.64 | 32,400 | — | — |
| 2026-02-25 | $1.46 | $1.61 | 106,800 | — | — |
| 2026-02-24 | $1.54 | $1.70 | 109,800 | — | — |
| 2026-02-23 | $1.57 | $1.74 | 98,700 | — | — |
| 2026-02-20 | $1.63 | $1.80 | 103,200 | — | — |
| 2026-02-19 | $1.71 | $1.89 | 137,900 | — | — |
| 2026-02-18 | $1.99 | $2.20 | 236,200 | — | — |
| 2026-02-17 | $2.16 | $2.39 | 77,100 | — | — |
| 2026-02-13 | $2.11 | $2.33 | 61,700 | — | — |
| 2026-02-12 | $2.17 | $2.40 | 85,700 | — | — |
| 2026-02-11 | $2.32 | $2.57 | 59,100 | — | — |
| 2026-02-10 | $2.40 | $2.65 | 183,400 | — | — |
| 2026-02-09 | $2.34 | $2.59 | 49,300 | — | — |
| 2026-02-06 | $2.33 | $2.58 | 43,900 | — | — |
| 2026-02-05 | $2.30 | $2.54 | 28,100 | — | — |
| 2026-02-04 | $2.30 | $2.54 | 76,600 | — | — |
| 2026-02-03 | $2.48 | $2.74 | 136,900 | — | — |
| 2026-02-02 | $2.32 | $2.57 | 126,700 | — | — |
| 2026-01-30 | $2.18 | $2.41 | 38,100 | — | — |
| 2026-01-29 | $2.25 | $2.49 | 40,300 | — | — |
| 2026-01-28 | $2.33 | $2.58 | 91,300 | — | — |
| 2026-01-27 | $2.44 | $2.70 | 55,800 | — | — |
| 2026-01-26 | $2.38 | $2.63 | 290,200 | — | — |
| 2026-01-23 | $2.50 | $2.77 | 175,000 | — | — |
| 2026-01-22 | $2.23 | $2.47 | 208,800 | — | — |
| 2026-01-21 | $2.04 | $2.26 | 147,000 | — | — |
| 2026-01-20 | $1.99 | $2.20 | 56,900 | — | — |
| 2026-01-16 | $2.00 | $2.21 | 48,500 | — | — |
| 2026-01-15 | $2.11 | $2.33 | 34,400 | — | — |
| 2026-01-14 | $2.09 | $2.31 | 20,000 | — | — |
| 2026-01-13 | $2.04 | $2.26 | 80,100 | — | — |
| 2026-01-12 | $2.11 | $2.33 | 200,800 | — | — |
| 2026-01-09 | $2.06 | $2.28 | 132,300 | — | — |
| 2026-01-08 | $1.90 | $2.10 | 55,100 | — | — |
| 2026-01-07 | $2.00 | $2.21 | 142,400 | — | — |
| 2026-01-06 | $1.91 | $2.11 | 71,900 | — | — |
| 2026-01-05 | $1.85 | $2.05 | 82,000 | — | — |
| 2026-01-02 | $1.73 | $1.91 | 106,300 | — | — |