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
- 2007-12-28 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.07 | 149 |
| 2026-09-03 | — | — | — | $3.07 | 1,328 |
| 2026-09-02 | — | — | — | $3.26 | 281 |
| 2026-09-01 | — | — | — | $3.45 | 652 |
| 2026-08-31 | — | — | — | $3.51 | 366 |
| 2026-08-28 | — | — | — | $3.61 | 787 |
| 2026-08-27 | $3.70 | $3.70 | 18,400 | $3.82 | 318 |
| 2026-08-26 | $3.88 | $3.88 | 18,100 | $4.07 | 692 |
| 2026-08-25 | $4.00 | $4.00 | 32,200 | $4.13 | 1,228 |
| 2026-08-24 | $4.17 | $4.17 | 47,300 | $4.18 | 2,609 |
| 2026-08-21 | $4.13 | $4.13 | 110,600 | $4.12 | 2,209 |
| 2026-08-20 | $4.12 | $4.12 | 25,900 | $4.11 | 1,351 |
| 2026-08-19 | $4.11 | $4.11 | 41,500 | $4.16 | 755 |
| 2026-08-18 | $4.21 | $4.21 | 12,700 | $4.20 | 935 |
| 2026-08-17 | $4.15 | $4.15 | 43,000 | $4.04 | 1,351 |
| 2026-08-14 | $4.10 | $4.10 | 17,400 | $4.13 | 517 |
| 2026-08-13 | $4.19 | $4.19 | 50,300 | $4.12 | 263 |
| 2026-08-12 | $4.09 | $4.09 | 28,400 | $4.19 | 826 |
| 2026-08-11 | $4.12 | $4.12 | 78,000 | $4.17 | 1,173 |
| 2026-08-10 | $4.27 | $4.27 | 45,200 | $4.07 | 593 |
| 2026-08-07 | $4.04 | $4.04 | 67,100 | $3.86 | 269 |
| 2026-08-06 | $3.81 | $3.81 | 66,700 | $3.79 | 302 |
| 2026-08-05 | $3.49 | $3.49 | 5,900 | $3.52 | 165 |
| 2026-08-04 | $3.49 | $3.49 | 14,400 | $3.59 | 521 |
| 2026-08-03 | $3.50 | $3.50 | 18,900 | $3.47 | 494 |
| 2026-07-31 | $3.41 | $3.41 | 7,800 | $3.44 | 266 |
| 2026-07-30 | $3.48 | $3.48 | 9,500 | $3.52 | 245 |
| 2026-07-29 | $3.56 | $3.56 | 17,000 | $3.44 | 304 |
| 2026-07-28 | $3.44 | $3.44 | 21,600 | $3.37 | 170 |
| 2026-07-27 | $3.35 | $3.35 | 20,000 | $3.40 | 528 |
| 2026-07-24 | $3.42 | $3.42 | 5,200 | — | — |
| 2026-07-23 | $3.41 | $3.41 | 12,300 | $3.47 | 68 |
| 2026-07-22 | $3.48 | $3.48 | 7,800 | $3.55 | 254 |
| 2026-07-21 | $3.63 | $3.63 | 8,900 | $3.66 | 26 |
| 2026-07-20 | $3.66 | $3.66 | 5,600 | $3.74 | 103 |
| 2026-07-17 | $3.73 | $3.73 | 11,000 | — | — |
| 2026-07-16 | $3.65 | $3.65 | 37,300 | — | — |
| 2026-07-15 | $3.61 | $3.61 | 13,700 | — | — |
| 2026-07-14 | $3.67 | $3.67 | 22,700 | — | — |
| 2026-07-13 | $3.51 | $3.51 | 15,400 | — | — |
| 2026-07-10 | $3.71 | $3.71 | 6,300 | — | — |
| 2026-07-09 | $3.66 | $3.66 | 10,500 | — | — |
| 2026-07-08 | $3.77 | $3.77 | 29,700 | — | — |
| 2026-07-07 | $3.87 | $3.87 | 23,100 | — | — |
| 2026-07-06 | $4.06 | $4.06 | 22,900 | — | — |
| 2026-07-02 | $3.90 | $3.90 | 27,000 | — | — |
| 2026-07-01 | $4.03 | $4.03 | 106,900 | — | — |
| 2026-06-30 | $3.73 | $3.73 | 46,600 | — | — |
| 2026-06-29 | $3.58 | $3.58 | 87,700 | — | — |
| 2026-06-26 | $3.32 | $3.32 | 28,400 | — | — |
| 2026-06-25 | $3.24 | $3.24 | 19,200 | — | — |
| 2026-06-24 | $3.36 | $3.36 | 23,600 | — | — |
| 2026-06-23 | $3.39 | $3.39 | 45,700 | — | — |
| 2026-06-22 | $3.21 | $3.21 | 58,500 | — | — |
| 2026-06-18 | $3.02 | $3.02 | 60,300 | — | — |
| 2026-06-17 | $2.99 | $2.99 | 109,700 | — | — |
| 2026-06-16 | $2.69 | $2.69 | 84,600 | — | — |
| 2026-06-15 | $2.61 | $2.61 | 183,100 | — | — |
| 2026-06-12 | $2.68 | $2.68 | 3,444,800 | — | — |
| 2026-06-11 | $2.26 | $2.26 | 2,700 | — | — |
| 2026-06-10 | $2.22 | $2.22 | 11,400 | — | — |
| 2026-06-09 | $2.20 | $2.20 | 9,400 | — | — |
| 2026-06-08 | $2.25 | $2.25 | 9,400 | — | — |
| 2026-06-05 | $2.22 | $2.22 | 10,900 | — | — |
| 2026-06-04 | $2.39 | $2.39 | 21,400 | — | — |
| 2026-06-03 | $2.26 | $2.26 | 30,000 | — | — |
| 2026-06-02 | $2.54 | $2.54 | 108,300 | — | — |
| 2026-06-01 | $2.17 | $2.17 | 74,400 | — | — |
| 2026-05-29 | $2.02 | $2.02 | 127,400 | — | — |
| 2026-05-28 | $2.17 | $2.17 | 33,200 | — | — |
| 2026-05-27 | $2.16 | $2.16 | 79,000 | — | — |
| 2026-05-26 | $2.39 | $2.39 | 88,300 | — | — |
| 2026-05-22 | $2.60 | $2.60 | 40,200 | — | — |
| 2026-05-21 | $2.71 | $2.71 | 24,500 | — | — |
| 2026-05-20 | $2.78 | $2.78 | 6,100 | — | — |
| 2026-05-19 | $2.80 | $2.80 | 12,100 | — | — |
| 2026-05-18 | $2.79 | $2.79 | 17,700 | — | — |
| 2026-05-15 | $2.81 | $2.81 | 20,000 | — | — |
| 2026-05-14 | $2.96 | $2.96 | 202,900 | — | — |
| 2026-05-13 | $2.62 | $2.62 | 47,400 | — | — |
| 2026-05-12 | $2.70 | $2.70 | 25,000 | — | — |
| 2026-05-11 | $2.70 | $2.70 | 24,800 | — | — |
| 2026-05-08 | $2.78 | $2.78 | 9,800 | — | — |
| 2026-05-07 | $2.77 | $2.77 | 15,700 | — | — |
| 2026-05-06 | $2.92 | $2.92 | 30,000 | — | — |
| 2026-05-05 | $3.05 | $3.05 | 12,100 | — | — |
| 2026-05-04 | $3.05 | $3.05 | 23,900 | — | — |
| 2026-05-01 | $3.16 | $3.16 | 12,700 | — | — |
| 2026-04-30 | $3.27 | $3.27 | 7,600 | — | — |
| 2026-04-29 | $3.16 | $3.16 | 6,500 | — | — |
| 2026-04-28 | $3.25 | $3.25 | 3,700 | — | — |
| 2026-04-27 | $3.13 | $3.13 | 7,000 | — | — |
| 2026-04-24 | $3.22 | $3.22 | 15,700 | — | — |
| 2026-04-23 | $3.08 | $3.08 | 44,300 | — | — |
| 2026-04-22 | $3.24 | $3.24 | 19,100 | — | — |
| 2026-04-21 | $3.46 | $3.46 | 6,300 | — | — |
| 2026-04-20 | $3.44 | $3.44 | 30,300 | — | — |
| 2026-04-17 | $3.59 | $3.59 | 11,300 | — | — |
| 2026-04-16 | $3.48 | $3.48 | 8,700 | — | — |
| 2026-04-15 | $3.32 | $3.32 | 24,900 | — | — |