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
- 2011-11-17 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 | — | — | — | $2.70 | 9,612 |
| 2026-09-03 | — | — | — | $2.73 | 10,088 |
| 2026-09-02 | — | — | — | $2.67 | 15,526 |
| 2026-09-01 | — | — | — | $2.69 | 54,549 |
| 2026-08-31 | — | — | — | $2.80 | 19,250 |
| 2026-08-28 | — | — | — | $2.77 | 23,975 |
| 2026-08-27 | $2.80 | $2.80 | 460,300 | $2.87 | 23,105 |
| 2026-08-26 | $2.81 | $2.81 | 395,800 | $2.82 | 36,678 |
| 2026-08-25 | $2.83 | $2.83 | 451,300 | $2.95 | 24,219 |
| 2026-08-24 | $2.93 | $2.93 | 603,900 | $2.84 | 26,864 |
| 2026-08-21 | $2.87 | $2.87 | 202,700 | $2.80 | 9,266 |
| 2026-08-20 | $2.77 | $2.77 | 323,800 | $2.78 | 14,145 |
| 2026-08-19 | $2.85 | $2.85 | 536,600 | $2.93 | 20,909 |
| 2026-08-18 | $2.91 | $2.91 | 593,200 | $2.81 | 25,929 |
| 2026-08-17 | $2.82 | $2.82 | 838,800 | $2.87 | 34,465 |
| 2026-08-14 | $2.93 | $2.93 | 1,031,500 | $2.84 | 54,101 |
| 2026-08-13 | $2.98 | $2.98 | 1,394,100 | $2.73 | 82,341 |
| 2026-08-12 | $2.75 | $2.75 | 1,007,800 | $2.60 | 96,816 |
| 2026-08-11 | $2.61 | $2.61 | 617,200 | $2.72 | 17,779 |
| 2026-08-10 | $2.75 | $2.75 | 542,700 | $2.70 | 23,378 |
| 2026-08-07 | $2.67 | $2.67 | 579,800 | $2.81 | 20,919 |
| 2026-08-06 | $2.77 | $2.77 | 651,400 | $2.75 | 36,882 |
| 2026-08-05 | $2.79 | $2.79 | 702,300 | $2.77 | 32,997 |
| 2026-08-04 | $2.72 | $2.72 | 992,400 | $2.69 | 26,903 |
| 2026-08-03 | $2.76 | $2.76 | 2,314,400 | $2.98 | 62,985 |
| 2026-07-31 | $3.13 | $3.13 | 642,800 | $3.18 | 21,913 |
| 2026-07-30 | $3.29 | $3.29 | 463,700 | $3.37 | 25,987 |
| 2026-07-29 | $3.35 | $3.35 | 324,800 | $3.42 | 28,011 |
| 2026-07-28 | $3.39 | $3.39 | 402,400 | $3.20 | 23,999 |
| 2026-07-27 | $3.27 | $3.27 | 413,200 | $3.40 | 25,877 |
| 2026-07-24 | $3.34 | $3.34 | 414,500 | $3.40 | 20,481 |
| 2026-07-23 | $3.43 | $3.43 | 445,400 | $3.53 | 19,457 |
| 2026-07-22 | $3.55 | $3.55 | 604,700 | $3.57 | 21,119 |
| 2026-07-21 | $3.53 | $3.53 | 557,300 | $3.40 | 22,188 |
| 2026-07-20 | $3.33 | $3.33 | 488,400 | $3.43 | 35,908 |
| 2026-07-17 | $3.36 | $3.36 | 303,800 | — | — |
| 2026-07-16 | $3.42 | $3.42 | 763,200 | — | — |
| 2026-07-15 | $3.71 | $3.71 | 742,200 | — | — |
| 2026-07-14 | $3.73 | $3.73 | 1,246,100 | — | — |
| 2026-07-13 | $3.30 | $3.30 | 862,700 | — | — |
| 2026-07-10 | $3.30 | $3.30 | 662,600 | — | — |
| 2026-07-09 | $3.29 | $3.29 | 1,085,200 | — | — |
| 2026-07-08 | $3.00 | $3.00 | 411,300 | — | — |
| 2026-07-07 | $2.99 | $2.99 | 391,700 | — | — |
| 2026-07-06 | $2.95 | $2.95 | 413,300 | — | — |
| 2026-07-02 | $3.04 | $3.04 | 332,500 | — | — |
| 2026-07-01 | $3.09 | $3.09 | 254,600 | — | — |
| 2026-06-30 | $3.06 | $3.06 | 490,800 | — | — |
| 2026-06-29 | $2.95 | $2.95 | 534,800 | — | — |
| 2026-06-26 | $2.76 | $2.76 | 1,103,700 | — | — |
| 2026-06-25 | $3.02 | $3.02 | 574,900 | — | — |
| 2026-06-24 | $3.14 | $3.14 | 898,500 | — | — |
| 2026-06-23 | $3.16 | $3.16 | 791,600 | — | — |
| 2026-06-22 | $3.08 | $3.08 | 538,200 | — | — |
| 2026-06-18 | $2.99 | $2.99 | 372,100 | — | — |
| 2026-06-17 | $3.07 | $3.07 | 689,300 | — | — |
| 2026-06-16 | $2.93 | $2.93 | 374,900 | — | — |
| 2026-06-15 | $2.86 | $2.86 | 463,800 | — | — |
| 2026-06-12 | $2.77 | $2.77 | 284,900 | — | — |
| 2026-06-11 | $2.76 | $2.76 | 392,900 | — | — |
| 2026-06-10 | $2.77 | $2.77 | 300,700 | — | — |
| 2026-06-09 | $2.93 | $2.93 | 405,000 | — | — |
| 2026-06-08 | $2.85 | $2.85 | 982,400 | — | — |
| 2026-06-05 | $2.65 | $2.65 | 326,900 | — | — |
| 2026-06-04 | $2.77 | $2.77 | 424,700 | — | — |
| 2026-06-03 | $2.61 | $2.61 | 282,200 | — | — |
| 2026-06-02 | $2.65 | $2.65 | 527,100 | — | — |
| 2026-06-01 | $2.57 | $2.57 | 809,200 | — | — |
| 2026-05-29 | $2.80 | $2.80 | 354,600 | — | — |
| 2026-05-28 | $2.81 | $2.81 | 379,400 | — | — |
| 2026-05-27 | $2.76 | $2.76 | 254,600 | — | — |
| 2026-05-26 | $2.69 | $2.69 | 464,500 | — | — |
| 2026-05-22 | $2.74 | $2.74 | 305,100 | — | — |
| 2026-05-21 | $2.78 | $2.78 | 499,100 | — | — |
| 2026-05-20 | $2.65 | $2.65 | 390,600 | — | — |
| 2026-05-19 | $2.53 | $2.53 | 606,000 | — | — |
| 2026-05-18 | $2.48 | $2.48 | 824,300 | — | — |
| 2026-05-15 | $2.41 | $2.41 | 771,500 | — | — |
| 2026-05-14 | $2.30 | $2.30 | 529,700 | — | — |
| 2026-05-13 | $2.23 | $2.23 | 349,500 | — | — |
| 2026-05-12 | $2.26 | $2.26 | 129,100 | — | — |
| 2026-05-11 | $2.24 | $2.24 | 454,100 | — | — |
| 2026-05-08 | $2.39 | $2.39 | 97,300 | — | — |
| 2026-05-07 | $2.40 | $2.40 | 245,900 | — | — |
| 2026-05-06 | $2.55 | $2.55 | 340,200 | — | — |
| 2026-05-05 | $2.46 | $2.46 | 318,400 | — | — |
| 2026-05-04 | $2.38 | $2.38 | 242,300 | — | — |
| 2026-05-01 | $2.33 | $2.33 | 243,000 | — | — |
| 2026-04-30 | $2.30 | $2.30 | 195,700 | — | — |
| 2026-04-29 | $2.22 | $2.22 | 151,900 | — | — |
| 2026-04-28 | $2.24 | $2.24 | 315,000 | — | — |
| 2026-04-27 | $2.27 | $2.27 | 198,900 | — | — |
| 2026-04-24 | $2.33 | $2.33 | 194,700 | — | — |
| 2026-04-23 | $2.23 | $2.23 | 291,400 | — | — |
| 2026-04-22 | $2.25 | $2.25 | 238,500 | — | — |
| 2026-04-21 | $2.23 | $2.23 | 319,900 | — | — |
| 2026-04-20 | $2.32 | $2.32 | 225,400 | — | — |
| 2026-04-17 | $2.36 | $2.36 | 420,300 | — | — |
| 2026-04-16 | $2.35 | $2.35 | 344,800 | — | — |
| 2026-04-15 | $2.43 | $2.43 | 370,600 | — | — |
| 2026-04-14 | $2.42 | $2.42 | 248,500 | — | — |
| 2026-04-13 | $2.42 | $2.42 | 257,300 | — | — |
| 2026-04-10 | $2.35 | $2.35 | 322,500 | — | — |
| 2026-04-09 | $2.40 | $2.40 | 192,600 | — | — |
| 2026-04-08 | $2.31 | $2.31 | 612,800 | — | — |
| 2026-04-07 | $2.35 | $2.35 | 1,614,000 | — | — |
| 2026-04-06 | $2.51 | $2.51 | 697,300 | — | — |
| 2026-04-02 | $2.60 | $2.60 | 522,500 | — | — |
| 2026-04-01 | $2.47 | $2.47 | 620,300 | — | — |
| 2026-03-31 | $2.79 | $2.79 | 700,700 | — | — |
| 2026-03-30 | $2.70 | $2.70 | 1,208,300 | — | — |
| 2026-03-27 | $2.76 | $2.76 | 356,600 | — | — |
| 2026-03-26 | $2.88 | $2.88 | 740,400 | — | — |
| 2026-03-25 | $2.99 | $2.99 | 424,300 | — | — |
| 2026-03-24 | $2.92 | $2.92 | 341,200 | — | — |
| 2026-03-23 | $2.98 | $2.98 | 651,200 | — | — |
| 2026-03-20 | $2.99 | $2.99 | 325,800 | — | — |
| 2026-03-19 | $3.14 | $3.14 | 223,600 | — | — |
| 2026-03-18 | $3.16 | $3.16 | 215,700 | — | — |
| 2026-03-17 | $3.12 | $3.12 | 247,500 | — | — |
| 2026-03-16 | $3.09 | $3.09 | 357,500 | — | — |
| 2026-03-13 | $3.10 | $3.10 | 499,700 | — | — |
| 2026-03-12 | $3.28 | $3.28 | 317,100 | — | — |
| 2026-03-11 | $3.22 | $3.22 | 320,300 | — | — |
| 2026-03-10 | $3.36 | $3.36 | 268,000 | — | — |
| 2026-03-09 | $3.37 | $3.37 | 528,800 | — | — |
| 2026-03-06 | $3.34 | $3.34 | 706,500 | — | — |
| 2026-03-05 | $3.13 | $3.13 | 303,600 | — | — |
| 2026-03-04 | $3.10 | $3.10 | 378,000 | — | — |
| 2026-03-03 | $3.06 | $3.06 | 765,100 | — | — |
| 2026-03-02 | $3.30 | $3.30 | 399,900 | — | — |
| 2026-02-27 | $3.42 | $3.42 | 441,100 | — | — |
| 2026-02-26 | $3.52 | $3.52 | 433,900 | — | — |
| 2026-02-25 | $3.55 | $3.55 | 562,800 | — | — |
| 2026-02-24 | $3.54 | $3.54 | 1,229,200 | — | — |
| 2026-02-23 | $3.45 | $3.45 | 16,599,900 | — | — |
| 2026-02-20 | $3.36 | $3.36 | 291,800 | — | — |
| 2026-02-19 | $3.48 | $3.48 | 216,200 | — | — |
| 2026-02-18 | $3.45 | $3.45 | 199,300 | — | — |
| 2026-02-17 | $3.50 | $3.50 | 308,300 | — | — |
| 2026-02-13 | $3.61 | $3.61 | 270,600 | — | — |
| 2026-02-12 | $3.49 | $3.49 | 423,800 | — | — |
| 2026-02-11 | $3.67 | $3.67 | 540,900 | — | — |
| 2026-02-10 | $3.75 | $3.75 | 461,100 | — | — |
| 2026-02-09 | $3.66 | $3.66 | 1,120,700 | — | — |
| 2026-02-06 | $3.27 | $3.27 | 627,500 | — | — |
| 2026-02-05 | $2.93 | $2.93 | 459,000 | — | — |
| 2026-02-04 | $3.08 | $3.08 | 462,600 | — | — |
| 2026-02-03 | $3.09 | $3.09 | 643,100 | — | — |
| 2026-02-02 | $3.15 | $3.15 | 631,000 | — | — |
| 2026-01-30 | $3.10 | $3.10 | 821,400 | — | — |
| 2026-01-29 | $3.36 | $3.36 | 374,500 | — | — |
| 2026-01-28 | $3.38 | $3.38 | 508,600 | — | — |
| 2026-01-27 | $3.46 | $3.46 | 341,800 | — | — |
| 2026-01-26 | $3.40 | $3.40 | 523,000 | — | — |
| 2026-01-23 | $3.40 | $3.40 | 472,100 | — | — |
| 2026-01-22 | $3.48 | $3.48 | 440,800 | — | — |
| 2026-01-21 | $3.46 | $3.46 | 542,300 | — | — |
| 2026-01-20 | $3.48 | $3.48 | 849,300 | — | — |
| 2026-01-16 | $3.72 | $3.72 | 848,400 | — | — |
| 2026-01-15 | $3.48 | $3.48 | 1,216,700 | — | — |
| 2026-01-14 | $3.28 | $3.28 | 2,633,500 | — | — |
| 2026-01-13 | $3.90 | $3.90 | 7,088,400 | — | — |
| 2026-01-12 | $4.20 | $4.20 | 1,799,100 | — | — |
| 2026-01-09 | $4.30 | $4.30 | 922,800 | — | — |
| 2026-01-08 | $4.38 | $4.38 | 859,600 | — | — |
| 2026-01-07 | $4.27 | $4.27 | 871,000 | — | — |
| 2026-01-06 | $4.21 | $4.21 | 889,100 | — | — |
| 2026-01-05 | $4.27 | $4.27 | 1,313,300 | — | — |
| 2026-01-02 | $4.03 | $4.03 | 1,805,800 | — | — |