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
- 2014-09-17 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 | 76,918 |
| 2026-09-03 | — | — | — | $3.07 | 98,124 |
| 2026-09-02 | — | — | — | $3.07 | 77,765 |
| 2026-09-01 | — | — | — | $2.94 | 71,019 |
| 2026-08-31 | — | — | — | $3.18 | 70,804 |
| 2026-08-28 | — | — | — | $3.31 | 58,299 |
| 2026-08-27 | $3.32 | $3.32 | 970,700 | $3.37 | 77,143 |
| 2026-08-26 | $3.35 | $3.35 | 816,000 | $3.47 | 59,891 |
| 2026-08-25 | $3.47 | $3.47 | 970,100 | $3.44 | 51,466 |
| 2026-08-24 | $3.41 | $3.41 | 1,142,400 | $3.41 | 60,317 |
| 2026-08-21 | $3.45 | $3.45 | 743,900 | $3.56 | 34,403 |
| 2026-08-20 | $3.52 | $3.52 | 576,800 | $3.53 | 32,957 |
| 2026-08-19 | $3.55 | $3.55 | 1,105,900 | $3.66 | 109,786 |
| 2026-08-18 | $3.62 | $3.62 | 612,900 | $3.56 | 50,336 |
| 2026-08-17 | $3.58 | $3.58 | 866,500 | $3.55 | 46,523 |
| 2026-08-14 | $3.54 | $3.54 | 1,341,600 | $3.62 | 74,031 |
| 2026-08-13 | $3.70 | $3.70 | 626,500 | $3.82 | 69,352 |
| 2026-08-12 | $3.77 | $3.77 | 796,100 | $3.75 | 51,308 |
| 2026-08-11 | $3.75 | $3.75 | 724,000 | $3.70 | 71,049 |
| 2026-08-10 | $3.68 | $3.68 | 1,024,400 | $3.71 | 66,407 |
| 2026-08-07 | $3.69 | $3.69 | 929,700 | $3.50 | 59,452 |
| 2026-08-06 | $3.46 | $3.46 | 655,000 | $3.46 | 42,656 |
| 2026-08-05 | $3.44 | $3.44 | 771,100 | $3.47 | 67,912 |
| 2026-08-04 | $3.49 | $3.49 | 805,200 | $3.48 | 46,628 |
| 2026-08-03 | $3.43 | $3.43 | 1,601,100 | $3.48 | 75,330 |
| 2026-07-31 | $3.38 | $3.38 | 642,200 | $3.43 | 41,594 |
| 2026-07-30 | $3.41 | $3.41 | 1,079,000 | $3.35 | 55,726 |
| 2026-07-29 | $3.31 | $3.31 | 1,079,200 | $3.45 | 68,085 |
| 2026-07-28 | $3.40 | $3.40 | 1,520,400 | $3.55 | 73,493 |
| 2026-07-27 | $3.57 | $3.57 | 1,574,300 | $3.69 | 67,715 |
| 2026-07-24 | $3.58 | $3.58 | 1,280,100 | $3.76 | 77,580 |
| 2026-07-23 | $3.74 | $3.74 | 617,100 | $3.84 | 46,544 |
| 2026-07-22 | $3.72 | $3.72 | 908,000 | $3.91 | 35,262 |
| 2026-07-21 | $3.95 | $3.95 | 579,400 | $3.96 | 47,848 |
| 2026-07-20 | $3.86 | $3.86 | 770,500 | $4.06 | 48,290 |
| 2026-07-17 | $4.07 | $4.07 | 787,200 | — | — |
| 2026-07-16 | $3.84 | $3.84 | 758,600 | — | — |
| 2026-07-15 | $4.02 | $4.02 | 1,236,200 | — | — |
| 2026-07-14 | $4.05 | $4.05 | 1,027,200 | — | — |
| 2026-07-13 | $3.86 | $3.86 | 922,400 | — | — |
| 2026-07-10 | $3.85 | $3.85 | 1,391,200 | — | — |
| 2026-07-09 | $4.13 | $4.13 | 1,422,200 | — | — |
| 2026-07-08 | $4.21 | $4.21 | 2,168,600 | — | — |
| 2026-07-07 | $3.93 | $3.93 | 1,756,200 | — | — |
| 2026-07-06 | $3.97 | $3.97 | 1,703,900 | — | — |
| 2026-07-02 | $3.95 | $3.95 | 1,164,900 | — | — |
| 2026-07-01 | $3.90 | $3.90 | 1,626,300 | — | — |
| 2026-06-30 | $3.94 | $3.94 | 1,317,100 | — | — |
| 2026-06-29 | $3.88 | $3.88 | 2,222,200 | — | — |
| 2026-06-26 | $3.78 | $3.78 | 6,115,500 | — | — |
| 2026-06-25 | $3.65 | $3.65 | 1,327,300 | — | — |
| 2026-06-24 | $3.96 | $3.96 | 1,909,100 | — | — |
| 2026-06-23 | $3.95 | $3.95 | 2,642,100 | — | — |
| 2026-06-22 | $3.81 | $3.81 | 4,472,900 | — | — |
| 2026-06-18 | $3.92 | $3.92 | 2,640,400 | — | — |
| 2026-06-17 | $3.70 | $3.70 | 1,485,400 | — | — |
| 2026-06-16 | $3.48 | $3.48 | 574,400 | — | — |
| 2026-06-15 | $3.43 | $3.43 | 958,900 | — | — |
| 2026-06-12 | $3.57 | $3.57 | 1,314,000 | — | — |
| 2026-06-11 | $3.57 | $3.57 | 767,700 | — | — |
| 2026-06-10 | $3.46 | $3.46 | 754,200 | — | — |
| 2026-06-09 | $3.55 | $3.55 | 1,217,500 | — | — |
| 2026-06-08 | $3.58 | $3.58 | 1,829,500 | — | — |
| 2026-06-05 | $3.41 | $3.41 | 757,800 | — | — |
| 2026-06-04 | $3.60 | $3.60 | 617,000 | — | — |
| 2026-06-03 | $3.49 | $3.49 | 1,063,000 | — | — |
| 2026-06-02 | $3.53 | $3.53 | 950,700 | — | — |
| 2026-06-01 | $3.76 | $3.76 | 900,200 | — | — |
| 2026-05-29 | $3.81 | $3.81 | 794,600 | — | — |
| 2026-05-28 | $3.87 | $3.87 | 681,600 | — | — |
| 2026-05-27 | $3.90 | $3.90 | 963,500 | — | — |
| 2026-05-26 | $3.89 | $3.89 | 1,419,100 | — | — |
| 2026-05-22 | $3.89 | $3.89 | 666,500 | — | — |
| 2026-05-21 | $3.89 | $3.89 | 928,300 | — | — |
| 2026-05-20 | $3.84 | $3.84 | 917,700 | — | — |
| 2026-05-19 | $3.58 | $3.58 | 873,200 | — | — |
| 2026-05-18 | $3.58 | $3.58 | 1,118,300 | — | — |
| 2026-05-15 | $3.80 | $3.80 | 992,400 | — | — |
| 2026-05-14 | $3.95 | $3.95 | 2,040,200 | — | — |
| 2026-05-13 | $3.88 | $3.88 | 1,419,600 | — | — |
| 2026-05-12 | $3.90 | $3.90 | 1,330,000 | — | — |
| 2026-05-11 | $3.82 | $3.82 | 896,900 | — | — |
| 2026-05-08 | $3.88 | $3.88 | 1,112,100 | — | — |
| 2026-05-07 | $3.86 | $3.86 | 1,332,100 | — | — |
| 2026-05-06 | $3.80 | $3.80 | 1,961,100 | — | — |
| 2026-05-05 | $3.78 | $3.78 | 729,900 | — | — |
| 2026-05-04 | $3.78 | $3.78 | 1,006,100 | — | — |
| 2026-05-01 | $3.69 | $3.69 | 1,219,000 | — | — |
| 2026-04-30 | $3.64 | $3.64 | 1,303,000 | — | — |
| 2026-04-29 | $3.34 | $3.34 | 1,185,800 | — | — |
| 2026-04-28 | $3.48 | $3.48 | 1,064,500 | — | — |
| 2026-04-27 | $3.46 | $3.46 | 1,556,400 | — | — |
| 2026-04-24 | $3.47 | $3.47 | 1,678,100 | — | — |
| 2026-04-23 | $3.59 | $3.59 | 2,695,900 | — | — |
| 2026-04-22 | $3.99 | $3.99 | 1,660,900 | — | — |
| 2026-04-21 | $3.96 | $3.96 | 2,144,100 | — | — |
| 2026-04-20 | $4.14 | $4.14 | 2,308,200 | — | — |
| 2026-04-17 | $3.98 | $3.98 | 4,471,400 | — | — |
| 2026-04-16 | $3.73 | $3.73 | 3,045,800 | — | — |
| 2026-04-15 | $3.30 | $3.30 | 2,139,000 | — | — |
| 2026-04-14 | $3.20 | $3.20 | 906,900 | — | — |
| 2026-04-13 | $3.22 | $3.22 | 1,602,500 | — | — |
| 2026-04-10 | $3.10 | $3.10 | 970,800 | — | — |
| 2026-04-09 | $3.10 | $3.10 | 991,700 | — | — |
| 2026-04-08 | $3.13 | $3.13 | 1,358,500 | — | — |
| 2026-04-07 | $3.05 | $3.05 | 1,196,800 | — | — |
| 2026-04-06 | $3.09 | $3.09 | 1,365,600 | — | — |
| 2026-04-02 | $3.07 | $3.07 | 1,187,800 | — | — |
| 2026-04-01 | $3.00 | $3.00 | 1,038,500 | — | — |
| 2026-03-31 | $3.08 | $3.08 | 1,912,100 | — | — |
| 2026-03-30 | $2.71 | $2.71 | 1,032,600 | — | — |
| 2026-03-27 | $2.83 | $2.83 | 864,500 | — | — |
| 2026-03-26 | $2.96 | $2.96 | 966,100 | — | — |
| 2026-03-25 | $2.92 | $2.92 | 933,800 | — | — |
| 2026-03-24 | $2.89 | $2.89 | 1,372,500 | — | — |
| 2026-03-23 | $3.10 | $3.10 | 2,067,300 | — | — |
| 2026-03-20 | $2.88 | $2.88 | 4,028,600 | — | — |
| 2026-03-19 | $2.85 | $2.85 | 1,537,400 | — | — |
| 2026-03-18 | $3.00 | $3.00 | 2,107,300 | — | — |
| 2026-03-17 | $2.88 | $2.88 | 2,677,200 | — | — |
| 2026-03-16 | $2.74 | $2.74 | 1,208,500 | — | — |
| 2026-03-13 | $2.69 | $2.69 | 652,500 | — | — |
| 2026-03-12 | $2.72 | $2.72 | 798,200 | — | — |
| 2026-03-11 | $2.76 | $2.76 | 1,296,900 | — | — |
| 2026-03-10 | $2.90 | $2.90 | 2,017,900 | — | — |
| 2026-03-09 | $2.90 | $2.90 | 2,293,800 | — | — |
| 2026-03-06 | $2.78 | $2.78 | 2,145,800 | — | — |
| 2026-03-05 | $2.62 | $2.62 | 1,057,200 | — | — |
| 2026-03-04 | $2.51 | $2.51 | 611,800 | — | — |
| 2026-03-03 | $2.50 | $2.50 | 897,600 | — | — |
| 2026-03-02 | $2.66 | $2.66 | 1,261,000 | — | — |
| 2026-02-27 | $2.62 | $2.62 | 1,191,200 | — | — |
| 2026-02-26 | $2.42 | $2.42 | 656,400 | — | — |
| 2026-02-25 | $2.47 | $2.47 | 777,500 | — | — |
| 2026-02-24 | $2.45 | $2.45 | 2,113,300 | — | — |
| 2026-02-23 | $2.27 | $2.27 | 651,900 | — | — |
| 2026-02-20 | $2.19 | $2.19 | 1,099,200 | — | — |
| 2026-02-19 | $2.22 | $2.22 | 548,900 | — | — |
| 2026-02-18 | $2.10 | $2.10 | 481,700 | — | — |
| 2026-02-17 | $2.11 | $2.11 | 1,033,200 | — | — |
| 2026-02-13 | $2.02 | $2.02 | 518,900 | — | — |
| 2026-02-12 | $2.01 | $2.01 | 324,200 | — | — |
| 2026-02-11 | $2.02 | $2.02 | 529,200 | — | — |
| 2026-02-10 | $2.09 | $2.09 | 441,800 | — | — |
| 2026-02-09 | $2.13 | $2.13 | 340,000 | — | — |
| 2026-02-06 | $2.19 | $2.19 | 738,100 | — | — |
| 2026-02-05 | $1.97 | $1.97 | 424,300 | — | — |
| 2026-02-04 | $2.15 | $2.15 | 493,400 | — | — |
| 2026-02-03 | $2.21 | $2.21 | 485,700 | — | — |
| 2026-02-02 | $2.28 | $2.28 | 587,500 | — | — |
| 2026-01-30 | $2.20 | $2.20 | 535,100 | — | — |
| 2026-01-29 | $2.15 | $2.15 | 536,400 | — | — |
| 2026-01-28 | $2.13 | $2.13 | 439,800 | — | — |
| 2026-01-27 | $2.20 | $2.20 | 349,000 | — | — |
| 2026-01-26 | $2.21 | $2.21 | 495,200 | — | — |
| 2026-01-23 | $2.14 | $2.14 | 689,700 | — | — |
| 2026-01-22 | $2.23 | $2.23 | 542,800 | — | — |
| 2026-01-21 | $2.20 | $2.20 | 706,200 | — | — |
| 2026-01-20 | $2.21 | $2.21 | 837,800 | — | — |
| 2026-01-16 | $2.12 | $2.12 | 1,039,600 | — | — |
| 2026-01-15 | $2.07 | $2.07 | 614,200 | — | — |
| 2026-01-14 | $2.03 | $2.03 | 785,900 | — | — |
| 2026-01-13 | $1.97 | $1.97 | 1,023,100 | — | — |
| 2026-01-12 | $1.91 | $1.91 | 1,251,500 | — | — |
| 2026-01-09 | $1.73 | $1.73 | 690,900 | — | — |
| 2026-01-08 | $1.73 | $1.73 | 592,700 | — | — |
| 2026-01-07 | $1.71 | $1.71 | 1,024,000 | — | — |
| 2026-01-06 | $1.66 | $1.66 | 885,400 | — | — |
| 2026-01-05 | $1.65 | $1.65 | 1,173,900 | — | — |
| 2026-01-02 | $1.62 | $1.62 | 680,100 | — | — |