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
- 2011-04-06 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 | — | — | — | $3.95 | 54,020 |
| 2026-09-03 | — | — | — | $4.00 | 79,587 |
| 2026-09-02 | — | — | — | $3.64 | 19,797 |
| 2026-09-01 | — | — | — | $3.65 | 30,419 |
| 2026-08-31 | — | — | — | $3.65 | 18,976 |
| 2026-08-28 | — | — | — | $3.75 | 45,065 |
| 2026-08-27 | $3.79 | $3.79 | 1,301,200 | $3.59 | 30,293 |
| 2026-08-26 | $3.56 | $3.56 | 2,150,000 | $3.80 | 43,726 |
| 2026-08-25 | $3.87 | $3.87 | 2,643,600 | $3.53 | 75,292 |
| 2026-08-24 | $3.53 | $3.53 | 2,205,500 | $3.22 | 72,479 |
| 2026-08-21 | $3.19 | $3.19 | 1,321,200 | $3.21 | 77,260 |
| 2026-08-20 | $3.00 | $3.00 | 3,565,500 | $2.89 | 183,257 |
| 2026-08-19 | $2.83 | $2.83 | 1,111,300 | $2.84 | 53,685 |
| 2026-08-18 | $2.69 | $2.69 | 1,253,800 | $2.74 | 45,563 |
| 2026-08-17 | $2.76 | $2.76 | 836,200 | $2.80 | 48,531 |
| 2026-08-14 | $2.75 | $2.75 | 1,223,300 | $3.00 | 87,643 |
| 2026-08-13 | $2.80 | $2.80 | 854,800 | $2.77 | 33,859 |
| 2026-08-12 | $2.80 | $2.80 | 1,750,700 | $2.51 | 86,439 |
| 2026-08-11 | $2.44 | $2.44 | 628,400 | $2.46 | 51,530 |
| 2026-08-10 | $2.47 | $2.47 | 1,381,500 | $2.46 | 58,412 |
| 2026-08-07 | $2.53 | $2.53 | 1,705,300 | $2.24 | 86,342 |
| 2026-08-06 | $2.12 | $2.12 | 635,400 | $2.18 | 33,280 |
| 2026-08-05 | $2.16 | $2.16 | 612,500 | $2.27 | 14,531 |
| 2026-08-04 | $2.19 | $2.19 | 912,500 | $2.19 | 29,764 |
| 2026-08-03 | $2.18 | $2.18 | 423,400 | $2.03 | 23,522 |
| 2026-07-31 | $2.08 | $2.08 | 1,197,200 | $2.16 | 74,698 |
| 2026-07-30 | $2.23 | $2.23 | 1,370,100 | $2.08 | 102,898 |
| 2026-07-29 | $2.06 | $2.06 | 1,360,800 | $1.98 | 86,945 |
| 2026-07-28 | $2.01 | $2.01 | 1,501,700 | $2.07 | 98,200 |
| 2026-07-27 | $2.15 | $2.15 | 1,857,300 | $2.03 | 107,187 |
| 2026-07-24 | $2.00 | $2.00 | 2,888,600 | $2.29 | 134,339 |
| 2026-07-23 | $2.29 | $2.29 | 3,677,900 | $2.51 | 160,161 |
| 2026-07-22 | $2.57 | $2.57 | 3,177,800 | $2.66 | 128,183 |
| 2026-07-21 | $2.58 | $2.58 | 3,220,000 | $3.10 | 291,861 |
| 2026-07-20 | $3.29 | $3.29 | 6,705,400 | $3.78 | 249,896 |
| 2026-07-17 | $4.25 | $4.25 | 876,400 | — | — |
| 2026-07-16 | $3.88 | $3.88 | 227,600 | — | — |
| 2026-07-15 | $4.61 | $4.61 | 98,700 | — | — |
| 2026-07-14 | $4.62 | $4.62 | 105,200 | — | — |
| 2026-07-13 | $4.66 | $4.66 | 109,300 | — | — |
| 2026-07-10 | $4.79 | $4.79 | 45,800 | — | — |
| 2026-07-09 | $4.28 | $4.28 | 98,025 | — | — |
| 2026-07-08 | $4.40 | $4.40 | 101,800 | — | — |
| 2026-07-07 | $4.48 | $4.48 | 87,500 | — | — |
| 2026-07-06 | $4.44 | $4.44 | 75,025 | — | — |
| 2026-07-02 | $4.44 | $4.44 | 21,850 | — | — |
| 2026-07-01 | $5.24 | $5.24 | 30,200 | — | — |
| 2026-06-30 | $4.60 | $4.60 | 132,150 | — | — |
| 2026-06-29 | $4.52 | $4.52 | 135,975 | — | — |
| 2026-06-26 | $4.56 | $4.56 | 82,350 | — | — |
| 2026-06-25 | $4.56 | $4.56 | 108,950 | — | — |
| 2026-06-24 | $4.60 | $4.60 | 139,200 | — | — |
| 2026-06-23 | $4.56 | $4.56 | 109,400 | — | — |
| 2026-06-22 | $4.48 | $4.48 | 75,475 | — | — |
| 2026-06-18 | $4.64 | $4.64 | 101,450 | — | — |
| 2026-06-17 | $4.76 | $4.76 | 84,425 | — | — |
| 2026-06-16 | $4.64 | $4.64 | 52,700 | — | — |
| 2026-06-15 | $4.56 | $4.56 | 83,900 | — | — |
| 2026-06-12 | $4.32 | $4.32 | 77,600 | — | — |
| 2026-06-11 | $4.20 | $4.20 | 52,800 | — | — |
| 2026-06-10 | $4.28 | $4.28 | 50,200 | — | — |
| 2026-06-09 | $4.44 | $4.44 | 90,900 | — | — |
| 2026-06-08 | $4.52 | $4.52 | 75,800 | — | — |
| 2026-06-05 | $4.48 | $4.48 | 143,875 | — | — |
| 2026-06-04 | $4.24 | $4.24 | 50,650 | — | — |
| 2026-06-03 | $4.20 | $4.20 | 53,025 | — | — |
| 2026-06-02 | $4.80 | $4.80 | 53,900 | — | — |
| 2026-06-01 | $4.16 | $4.16 | 55,575 | — | — |
| 2026-05-29 | $4.76 | $4.76 | 75,600 | — | — |
| 2026-05-28 | $4.84 | $4.84 | 67,100 | — | — |
| 2026-05-27 | $4.64 | $4.64 | 77,800 | — | — |
| 2026-05-26 | $4.44 | $4.44 | 98,100 | — | — |
| 2026-05-22 | $4.64 | $4.64 | 73,750 | — | — |
| 2026-05-21 | $4.76 | $4.76 | 64,250 | — | — |
| 2026-05-20 | $4.68 | $4.68 | 49,525 | — | — |
| 2026-05-19 | $4.48 | $4.48 | 61,625 | — | — |
| 2026-05-18 | $4.24 | $4.24 | 3,075 | — | — |
| 2026-05-15 | $4.32 | $4.32 | 72,000 | — | — |
| 2026-05-14 | $4.40 | $4.40 | 59,625 | — | — |
| 2026-05-13 | $4.48 | $4.48 | 76,850 | — | — |
| 2026-05-12 | $4.56 | $4.56 | 72,675 | — | — |
| 2026-05-11 | $4.36 | $4.36 | 97,050 | — | — |
| 2026-05-08 | $4.28 | $4.28 | 96,650 | — | — |
| 2026-05-07 | $4.56 | $4.56 | 67,600 | — | — |
| 2026-05-06 | $4.24 | $4.24 | 109,950 | — | — |
| 2026-05-05 | $4.40 | $4.40 | 83,575 | — | — |
| 2026-05-04 | $4.24 | $4.24 | 92,500 | — | — |
| 2026-05-01 | $4.12 | $4.12 | 91,375 | — | — |
| 2026-04-30 | $4.12 | $4.12 | 72,900 | — | — |
| 2026-04-29 | $4.08 | $4.08 | 80,075 | — | — |
| 2026-04-28 | $4.28 | $4.28 | 77,350 | — | — |
| 2026-04-27 | $4.44 | $4.44 | 77,800 | — | — |
| 2026-04-24 | $4.52 | $4.52 | 67,275 | — | — |
| 2026-04-23 | $4.12 | $4.12 | 33,925 | — | — |
| 2026-04-22 | $4.36 | $4.36 | 31,950 | — | — |
| 2026-04-21 | $4.08 | $4.08 | 31,775 | — | — |
| 2026-04-20 | $4.40 | $4.40 | 41,225 | — | — |
| 2026-04-17 | $4.40 | $4.40 | 72,650 | — | — |
| 2026-04-16 | $4.28 | $4.28 | 63,225 | — | — |
| 2026-04-15 | $4.24 | $4.24 | 57,550 | — | — |
| 2026-04-14 | $4.32 | $4.32 | 58,375 | — | — |
| 2026-04-13 | $4.20 | $4.20 | 30,650 | — | — |
| 2026-04-10 | $4.32 | $4.32 | 57,775 | — | — |
| 2026-04-09 | $4.24 | $4.24 | 32,175 | — | — |
| 2026-04-08 | $4.20 | $4.20 | 41,275 | — | — |
| 2026-04-07 | $4.12 | $4.12 | 39,850 | — | — |
| 2026-04-06 | $4.24 | $4.24 | 71,750 | — | — |
| 2026-04-02 | $4.12 | $4.12 | 53,875 | — | — |
| 2026-04-01 | $4.00 | $4.00 | 65,825 | — | — |
| 2026-03-31 | $4.04 | $4.04 | 44,775 | — | — |
| 2026-03-30 | $3.84 | $3.84 | 72,800 | — | — |
| 2026-03-27 | $3.72 | $3.72 | 63,075 | — | — |
| 2026-03-26 | $3.56 | $3.56 | 54,225 | — | — |
| 2026-03-25 | $3.56 | $3.56 | 21,550 | — | — |
| 2026-03-24 | $3.64 | $3.64 | 55,100 | — | — |
| 2026-03-23 | $3.60 | $3.60 | 75,125 | — | — |
| 2026-03-20 | $3.52 | $3.52 | 69,975 | — | — |
| 2026-03-19 | $3.64 | $3.64 | 101,075 | — | — |
| 2026-03-18 | $3.84 | $3.84 | 31,650 | — | — |
| 2026-03-17 | $3.96 | $3.96 | 54,850 | — | — |
| 2026-03-16 | $3.92 | $3.92 | 85,175 | — | — |
| 2026-03-13 | $4.16 | $4.16 | 87,850 | — | — |
| 2026-03-12 | $4.40 | $4.40 | 136,400 | — | — |
| 2026-03-11 | $4.40 | $4.40 | 88,625 | — | — |
| 2026-03-10 | $4.48 | $4.48 | 113,275 | — | — |
| 2026-03-09 | $4.44 | $4.44 | 102,575 | — | — |
| 2026-03-06 | $4.40 | $4.40 | 99,550 | — | — |
| 2026-03-05 | $4.44 | $4.44 | 68,125 | — | — |
| 2026-03-04 | $4.48 | $4.48 | 118,900 | — | — |
| 2026-03-03 | $4.48 | $4.48 | 77,575 | — | — |
| 2026-03-02 | $4.52 | $4.52 | 144,100 | — | — |
| 2026-02-27 | $4.60 | $4.60 | 79,950 | — | — |
| 2026-02-26 | $4.52 | $4.52 | 99,500 | — | — |
| 2026-02-25 | $4.40 | $4.40 | 60,050 | — | — |
| 2026-02-24 | $4.56 | $4.56 | 93,450 | — | — |
| 2026-02-23 | $4.56 | $4.56 | 83,675 | — | — |
| 2026-02-20 | $4.52 | $4.52 | 12,875 | — | — |
| 2026-02-19 | $4.92 | $4.92 | 73,950 | — | — |
| 2026-02-18 | $4.80 | $4.80 | 86,625 | — | — |
| 2026-02-17 | $4.48 | $4.48 | 30,275 | — | — |
| 2026-02-13 | $5.04 | $5.04 | 104,175 | — | — |
| 2026-02-12 | $4.76 | $4.76 | 92,750 | — | — |
| 2026-02-11 | $4.76 | $4.76 | 165,000 | — | — |
| 2026-02-10 | $4.76 | $4.76 | 129,475 | — | — |
| 2026-02-09 | $4.72 | $4.72 | 116,775 | — | — |
| 2026-02-06 | $4.68 | $4.68 | 74,425 | — | — |
| 2026-02-05 | $4.44 | $4.44 | 118,050 | — | — |
| 2026-02-04 | $4.84 | $4.84 | 39,350 | — | — |
| 2026-02-03 | $4.88 | $4.88 | 68,075 | — | — |
| 2026-02-02 | $4.84 | $4.84 | 96,275 | — | — |
| 2026-01-30 | $4.72 | $4.72 | 94,950 | — | — |
| 2026-01-29 | $5.04 | $5.04 | 193,650 | — | — |
| 2026-01-28 | $5.44 | $5.44 | 110,800 | — | — |
| 2026-01-27 | $5.84 | $5.84 | 148,125 | — | — |
| 2026-01-26 | $6.04 | $6.04 | 272,775 | — | — |
| 2026-01-23 | $6.28 | $6.28 | 201,150 | — | — |
| 2026-01-22 | $5.40 | $5.40 | 61,800 | — | — |
| 2026-01-21 | $5.36 | $5.36 | 47,350 | — | — |
| 2026-01-20 | $5.44 | $5.44 | 56,800 | — | — |
| 2026-01-16 | $5.24 | $5.24 | 77,850 | — | — |
| 2026-01-15 | $5.40 | $5.40 | 145,500 | — | — |
| 2026-01-14 | $4.72 | $4.72 | 86,050 | — | — |
| 2026-01-13 | $4.84 | $4.84 | 41,075 | — | — |
| 2026-01-12 | $4.96 | $4.96 | 112,125 | — | — |
| 2026-01-09 | $4.40 | $4.40 | 3,225 | — | — |
| 2026-01-08 | $4.64 | $4.64 | 59,250 | — | — |
| 2026-01-07 | $4.88 | $4.88 | 73,625 | — | — |
| 2026-01-06 | $4.76 | $4.76 | 139,725 | — | — |
| 2026-01-05 | $4.56 | $4.56 | 199,700 | — | — |
| 2026-01-02 | $4.48 | $4.48 | 102,275 | — | — |