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
- 2007-07-26 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 | — | — | — | $4.50 | 11,035 |
| 2026-09-03 | — | — | — | $4.67 | 11,831 |
| 2026-09-02 | — | — | — | $4.46 | 21,006 |
| 2026-09-01 | — | — | — | $4.30 | 23,271 |
| 2026-08-31 | — | — | — | $4.00 | 10,156 |
| 2026-08-28 | — | — | — | $4.14 | 6,452 |
| 2026-08-27 | $4.10 | $4.10 | 230,000 | $4.41 | 10,937 |
| 2026-08-26 | $4.45 | $4.45 | 195,900 | $4.39 | 7,503 |
| 2026-08-25 | $4.38 | $4.38 | 556,400 | $4.23 | 15,197 |
| 2026-08-24 | $4.22 | $4.22 | 352,200 | $4.14 | 19,596 |
| 2026-08-21 | $4.19 | $4.19 | 117,200 | $4.18 | 2,896 |
| 2026-08-20 | $4.11 | $4.11 | 238,600 | $4.16 | 3,060 |
| 2026-08-19 | $4.22 | $4.22 | 277,900 | $4.29 | 10,340 |
| 2026-08-18 | $4.27 | $4.27 | 347,900 | $4.39 | 9,320 |
| 2026-08-17 | $4.25 | $4.25 | 365,400 | $4.05 | 13,144 |
| 2026-08-14 | $3.94 | $3.94 | 168,900 | $3.98 | 7,444 |
| 2026-08-13 | $4.01 | $4.01 | 157,100 | $3.85 | 6,434 |
| 2026-08-12 | $3.82 | $3.82 | 316,800 | $3.83 | 16,777 |
| 2026-08-11 | $3.82 | $3.82 | 291,900 | $3.80 | 12,935 |
| 2026-08-10 | $3.64 | $3.64 | 444,200 | $4.03 | 16,524 |
| 2026-08-07 | $3.98 | $3.98 | 172,100 | $4.14 | 4,775 |
| 2026-08-06 | $4.13 | $4.13 | 463,900 | $3.83 | 16,045 |
| 2026-08-05 | $4.18 | $4.18 | 113,800 | $4.16 | 1,849 |
| 2026-08-04 | $4.14 | $4.14 | 166,200 | $4.08 | 3,061 |
| 2026-08-03 | $4.04 | $4.04 | 356,400 | $4.08 | 12,843 |
| 2026-07-31 | $4.21 | $4.21 | 122,600 | $4.10 | 3,342 |
| 2026-07-30 | $4.08 | $4.08 | 108,000 | $4.02 | 3,363 |
| 2026-07-29 | $4.09 | $4.09 | 84,400 | $4.07 | 3,594 |
| 2026-07-28 | $4.11 | $4.11 | 164,100 | $3.99 | 12,142 |
| 2026-07-27 | $3.79 | $3.79 | 91,000 | $3.94 | 1,636 |
| 2026-07-24 | $3.85 | $3.85 | 94,400 | $3.83 | 3,514 |
| 2026-07-23 | $3.77 | $3.77 | 124,100 | $4.02 | 3,657 |
| 2026-07-22 | $4.13 | $4.13 | 96,700 | $4.07 | 2,274 |
| 2026-07-21 | $4.07 | $4.07 | 70,400 | $4.15 | 3,332 |
| 2026-07-20 | $4.06 | $4.06 | 166,800 | $4.14 | 5,026 |
| 2026-07-17 | $4.10 | $4.10 | 97,500 | — | — |
| 2026-07-16 | $3.99 | $3.99 | 105,100 | — | — |
| 2026-07-15 | $4.06 | $4.06 | 242,100 | — | — |
| 2026-07-14 | $3.95 | $3.95 | 161,700 | — | — |
| 2026-07-13 | $3.90 | $3.90 | 173,200 | — | — |
| 2026-07-10 | $4.01 | $4.01 | 124,700 | — | — |
| 2026-07-09 | $3.96 | $3.96 | 290,000 | — | — |
| 2026-07-08 | $3.90 | $3.90 | 130,800 | — | — |
| 2026-07-07 | $3.94 | $3.94 | 246,800 | — | — |
| 2026-07-06 | $3.87 | $3.87 | 124,500 | — | — |
| 2026-07-02 | $3.70 | $3.70 | 36,400 | — | — |
| 2026-07-01 | $3.80 | $3.80 | 60,200 | — | — |
| 2026-06-30 | $3.71 | $3.71 | 115,600 | — | — |
| 2026-06-29 | $3.81 | $3.81 | 125,200 | — | — |
| 2026-06-26 | $3.70 | $3.70 | 84,800 | — | — |
| 2026-06-25 | $3.54 | $3.54 | 57,100 | — | — |
| 2026-06-24 | $3.66 | $3.66 | 133,800 | — | — |
| 2026-06-23 | $3.87 | $3.87 | 176,600 | — | — |
| 2026-06-22 | $3.96 | $3.96 | 161,400 | — | — |
| 2026-06-18 | $3.80 | $3.80 | 253,700 | — | — |
| 2026-06-17 | $3.73 | $3.73 | 278,800 | — | — |
| 2026-06-16 | $3.48 | $3.48 | 392,000 | — | — |
| 2026-06-15 | $3.40 | $3.40 | 181,700 | — | — |
| 2026-06-12 | $3.56 | $3.56 | 87,000 | — | — |
| 2026-06-11 | $3.53 | $3.53 | 108,200 | — | — |
| 2026-06-10 | $3.50 | $3.50 | 96,800 | — | — |
| 2026-06-09 | $3.53 | $3.53 | 155,700 | — | — |
| 2026-06-08 | $3.50 | $3.50 | 211,300 | — | — |
| 2026-06-05 | $3.37 | $3.37 | 137,400 | — | — |
| 2026-06-04 | $3.67 | $3.67 | 113,700 | — | — |
| 2026-06-03 | $3.69 | $3.69 | 157,200 | — | — |
| 2026-06-02 | $3.78 | $3.78 | 138,400 | — | — |
| 2026-06-01 | $3.76 | $3.76 | 191,500 | — | — |
| 2026-05-29 | $3.53 | $3.53 | 223,300 | — | — |
| 2026-05-28 | $3.67 | $3.67 | 177,000 | — | — |
| 2026-05-27 | $3.65 | $3.65 | 195,600 | — | — |
| 2026-05-26 | $3.70 | $3.70 | 316,100 | — | — |
| 2026-05-22 | $3.72 | $3.72 | 187,300 | — | — |
| 2026-05-21 | $3.50 | $3.50 | 187,400 | — | — |
| 2026-05-20 | $3.81 | $3.81 | 196,200 | — | — |
| 2026-05-19 | $3.66 | $3.66 | 334,000 | — | — |
| 2026-05-18 | $3.87 | $3.87 | 726,900 | — | — |
| 2026-05-15 | $3.61 | $3.61 | 147,900 | — | — |
| 2026-05-14 | $3.72 | $3.72 | 209,900 | — | — |
| 2026-05-13 | $3.64 | $3.64 | 281,500 | — | — |
| 2026-05-12 | $3.64 | $3.64 | 423,400 | — | — |
| 2026-05-11 | $3.82 | $3.82 | 1,066,900 | — | — |
| 2026-05-08 | $3.51 | $3.51 | 603,300 | — | — |
| 2026-05-07 | $3.21 | $3.21 | 725,600 | — | — |
| 2026-05-06 | $2.80 | $2.80 | 522,700 | — | — |
| 2026-05-05 | $2.43 | $2.43 | 559,100 | — | — |
| 2026-05-04 | $2.48 | $2.48 | 168,200 | — | — |
| 2026-05-01 | $2.53 | $2.53 | 383,700 | — | — |
| 2026-04-30 | $2.39 | $2.39 | 217,900 | — | — |
| 2026-04-29 | $2.48 | $2.48 | 195,700 | — | — |
| 2026-04-28 | $2.63 | $2.63 | 161,900 | — | — |
| 2026-04-27 | $2.57 | $2.57 | 147,200 | — | — |
| 2026-04-24 | $2.74 | $2.74 | 113,200 | — | — |
| 2026-04-23 | $2.78 | $2.78 | 127,500 | — | — |
| 2026-04-22 | $2.83 | $2.83 | 159,300 | — | — |
| 2026-04-21 | $2.79 | $2.79 | 174,400 | — | — |
| 2026-04-20 | $2.97 | $2.97 | 181,200 | — | — |
| 2026-04-17 | $3.05 | $3.05 | 186,200 | — | — |
| 2026-04-16 | $2.98 | $2.98 | 195,000 | — | — |
| 2026-04-15 | $2.94 | $2.94 | 166,700 | — | — |
| 2026-04-14 | $2.85 | $2.85 | 147,500 | — | — |
| 2026-04-13 | $2.88 | $2.88 | 220,300 | — | — |
| 2026-04-10 | $2.83 | $2.83 | 154,300 | — | — |
| 2026-04-09 | $2.98 | $2.98 | 271,600 | — | — |
| 2026-04-08 | $2.98 | $2.98 | 292,000 | — | — |
| 2026-04-07 | $3.09 | $3.09 | 352,300 | — | — |
| 2026-04-06 | $3.15 | $3.15 | 341,300 | — | — |
| 2026-04-02 | $3.02 | $3.02 | 239,100 | — | — |
| 2026-04-01 | $2.82 | $2.82 | 264,700 | — | — |
| 2026-03-31 | $2.81 | $2.81 | 252,900 | — | — |
| 2026-03-30 | $2.70 | $2.70 | 180,000 | — | — |
| 2026-03-27 | $2.60 | $2.60 | 153,400 | — | — |
| 2026-03-26 | $2.70 | $2.70 | 172,000 | — | — |
| 2026-03-25 | $2.67 | $2.67 | 225,600 | — | — |
| 2026-03-24 | $2.70 | $2.70 | 222,200 | — | — |
| 2026-03-23 | $2.69 | $2.69 | 217,500 | — | — |
| 2026-03-20 | $2.45 | $2.45 | 314,800 | — | — |
| 2026-03-19 | $2.49 | $2.49 | 233,200 | — | — |
| 2026-03-18 | $2.57 | $2.57 | 265,900 | — | — |
| 2026-03-17 | $2.49 | $2.49 | 348,700 | — | — |
| 2026-03-16 | $2.46 | $2.46 | 407,200 | — | — |
| 2026-03-13 | $2.22 | $2.22 | 130,300 | — | — |
| 2026-03-12 | $2.40 | $2.40 | 189,000 | — | — |
| 2026-03-11 | $2.45 | $2.45 | 166,600 | — | — |
| 2026-03-10 | $2.44 | $2.44 | 218,200 | — | — |
| 2026-03-09 | $2.53 | $2.53 | 268,800 | — | — |
| 2026-03-06 | $2.68 | $2.68 | 389,400 | — | — |
| 2026-03-05 | $2.61 | $2.61 | 318,000 | — | — |
| 2026-03-04 | $2.45 | $2.45 | 175,100 | — | — |
| 2026-03-03 | $2.59 | $2.59 | 477,000 | — | — |
| 2026-03-02 | $2.73 | $2.73 | 924,800 | — | — |
| 2026-02-27 | $2.49 | $2.49 | 258,000 | — | — |
| 2026-02-26 | $2.47 | $2.47 | 226,500 | — | — |
| 2026-02-25 | $2.44 | $2.44 | 132,300 | — | — |
| 2026-02-24 | $2.40 | $2.40 | 202,200 | — | — |
| 2026-02-23 | $2.40 | $2.40 | 864,700 | — | — |
| 2026-02-20 | $2.50 | $2.50 | 282,100 | — | — |
| 2026-02-19 | $2.72 | $2.72 | 392,700 | — | — |
| 2026-02-18 | $2.87 | $2.87 | 708,600 | — | — |
| 2026-02-17 | $2.83 | $2.83 | 1,023,400 | — | — |
| 2026-02-13 | $2.40 | $2.40 | 269,800 | — | — |
| 2026-02-12 | $2.32 | $2.32 | 489,800 | — | — |
| 2026-02-11 | $2.40 | $2.40 | 611,000 | — | — |
| 2026-02-10 | $2.80 | $2.80 | 1,211,300 | — | — |
| 2026-02-09 | $2.61 | $2.61 | 2,243,000 | — | — |
| 2026-02-06 | $1.99 | $1.99 | 991,200 | — | — |
| 2026-02-05 | $1.92 | $1.92 | 8,545,500 | — | — |
| 2026-02-04 | $1.66 | $1.66 | 7,286,300 | — | — |
| 2026-02-03 | $1.69 | $1.69 | 193,300 | — | — |
| 2026-02-02 | $1.77 | $1.77 | 85,100 | — | — |
| 2026-01-30 | $1.74 | $1.74 | 156,000 | — | — |
| 2026-01-29 | $1.74 | $1.74 | 180,100 | — | — |
| 2026-01-28 | $1.81 | $1.81 | 69,800 | — | — |
| 2026-01-27 | $1.81 | $1.81 | 141,600 | — | — |
| 2026-01-26 | $1.79 | $1.79 | 203,600 | — | — |
| 2026-01-23 | $1.73 | $1.73 | 50,800 | — | — |
| 2026-01-22 | $1.75 | $1.75 | 115,100 | — | — |
| 2026-01-21 | $1.64 | $1.64 | 261,400 | — | — |
| 2026-01-20 | $1.61 | $1.61 | 496,100 | — | — |
| 2026-01-16 | $1.69 | $1.69 | 129,600 | — | — |
| 2026-01-15 | $1.72 | $1.72 | 185,300 | — | — |
| 2026-01-14 | $1.69 | $1.69 | 77,700 | — | — |
| 2026-01-13 | $1.65 | $1.65 | 206,700 | — | — |
| 2026-01-12 | $1.62 | $1.62 | 116,800 | — | — |
| 2026-01-09 | $1.68 | $1.68 | 155,700 | — | — |
| 2026-01-08 | $1.71 | $1.71 | 183,700 | — | — |
| 2026-01-07 | $1.65 | $1.65 | 148,700 | — | — |
| 2026-01-06 | $1.64 | $1.64 | 171,100 | — | — |
| 2026-01-05 | $1.69 | $1.69 | 357,400 | — | — |
| 2026-01-02 | $1.63 | $1.63 | 326,600 | — | — |