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
- 2011-02-02 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 | — | — | — | $2.97 | 752,110 |
| 2026-09-03 | — | — | — | $2.75 | 1,235,034 |
| 2026-09-02 | — | — | — | $2.63 | 383,013 |
| 2026-09-01 | — | — | — | $2.68 | 404,728 |
| 2026-08-31 | — | — | — | $2.75 | 555,043 |
| 2026-08-28 | — | — | — | $2.98 | 696,512 |
| 2026-08-27 | $3.06 | $3.06 | 19,073,500 | $2.96 | 1,056,500 |
| 2026-08-26 | $2.87 | $2.87 | 10,410,800 | $2.97 | 662,575 |
| 2026-08-25 | $3.02 | $3.02 | 19,609,600 | $2.86 | 1,440,478 |
| 2026-08-24 | $2.86 | $2.86 | 25,499,500 | $2.99 | 1,171,008 |
| 2026-08-21 | $3.03 | $3.03 | 38,392,800 | $3.23 | 1,282,089 |
| 2026-08-20 | $3.13 | $3.13 | 47,007,700 | $2.95 | 1,804,483 |
| 2026-08-19 | $2.82 | $2.82 | 38,291,800 | $2.80 | 1,446,352 |
| 2026-08-18 | $2.78 | $2.78 | 33,550,400 | $2.96 | 1,844,115 |
| 2026-08-17 | $3.07 | $3.07 | 61,919,700 | $2.98 | 2,145,509 |
| 2026-08-14 | $2.69 | $2.69 | 30,343,000 | $2.57 | 1,512,955 |
| 2026-08-13 | $2.58 | $2.58 | 30,886,500 | $2.70 | 1,365,041 |
| 2026-08-12 | $2.74 | $2.74 | 19,159,400 | $2.77 | 953,966 |
| 2026-08-11 | $2.65 | $2.65 | 10,862,400 | $2.70 | 571,440 |
| 2026-08-10 | $2.60 | $2.60 | 18,298,800 | $2.79 | 651,789 |
| 2026-08-07 | $2.84 | $2.84 | 12,523,700 | $2.83 | 534,593 |
| 2026-08-06 | $2.76 | $2.76 | 14,953,400 | $2.75 | 577,544 |
| 2026-08-05 | $2.84 | $2.84 | 17,351,500 | $2.87 | 726,423 |
| 2026-08-04 | $2.91 | $2.91 | 14,345,400 | $2.93 | 562,050 |
| 2026-08-03 | $2.89 | $2.89 | 10,653,000 | $2.75 | 370,429 |
| 2026-07-31 | $2.83 | $2.83 | 22,899,900 | $3.07 | 793,953 |
| 2026-07-30 | $3.00 | $3.00 | 22,416,200 | $2.71 | 1,107,393 |
| 2026-07-29 | $2.54 | $2.54 | 16,536,900 | $2.83 | 1,013,294 |
| 2026-07-28 | $2.84 | $2.84 | 15,411,400 | $2.87 | 679,395 |
| 2026-07-27 | $2.95 | $2.95 | 13,512,700 | $3.03 | 645,582 |
| 2026-07-24 | $2.96 | $2.96 | 13,354,300 | $3.14 | 570,452 |
| 2026-07-23 | $3.18 | $3.18 | 13,899,900 | $3.13 | 771,778 |
| 2026-07-22 | $3.19 | $3.19 | 12,479,700 | $3.16 | 551,689 |
| 2026-07-21 | $3.23 | $3.23 | 19,496,800 | $3.14 | 788,677 |
| 2026-07-20 | $3.09 | $3.09 | 17,059,600 | $2.92 | 797,944 |
| 2026-07-17 | $2.85 | $2.85 | 11,505,700 | — | — |
| 2026-07-16 | $2.88 | $2.88 | 19,021,200 | — | — |
| 2026-07-15 | $3.20 | $3.20 | 16,317,400 | — | — |
| 2026-07-14 | $3.18 | $3.18 | 11,389,900 | — | — |
| 2026-07-13 | $3.19 | $3.19 | 13,406,400 | — | — |
| 2026-07-10 | $3.35 | $3.35 | 13,747,300 | — | — |
| 2026-07-09 | $3.36 | $3.36 | 17,696,200 | — | — |
| 2026-07-08 | $3.24 | $3.24 | 13,340,400 | — | — |
| 2026-07-07 | $3.18 | $3.18 | 17,113,600 | — | — |
| 2026-07-06 | $3.38 | $3.38 | 16,312,400 | — | — |
| 2026-07-02 | $3.24 | $3.24 | 30,725,300 | — | — |
| 2026-07-01 | $3.46 | $3.46 | 20,212,400 | — | — |
| 2026-06-30 | $3.64 | $3.64 | 16,593,900 | — | — |
| 2026-06-29 | $3.76 | $3.76 | 32,417,100 | — | — |
| 2026-06-26 | $4.03 | $4.03 | 73,673,500 | — | — |
| 2026-06-25 | $3.79 | $3.79 | 47,120,400 | — | — |
| 2026-06-24 | $4.14 | $4.14 | 30,598,900 | — | — |
| 2026-06-23 | $4.63 | $4.63 | 33,131,700 | — | — |
| 2026-06-22 | $4.90 | $4.90 | 72,008,500 | — | — |
| 2026-06-18 | $4.26 | $4.26 | 47,603,700 | — | — |
| 2026-06-17 | $3.97 | $3.97 | 21,975,200 | — | — |
| 2026-06-16 | $4.07 | $4.07 | 26,895,400 | — | — |
| 2026-06-15 | $3.96 | $3.96 | 20,873,000 | — | — |
| 2026-06-12 | $3.73 | $3.73 | 20,362,100 | — | — |
| 2026-06-11 | $3.79 | $3.79 | 18,678,200 | — | — |
| 2026-06-10 | $3.50 | $3.50 | 21,997,800 | — | — |
| 2026-06-09 | $3.74 | $3.74 | 32,789,300 | — | — |
| 2026-06-08 | $3.96 | $3.96 | 18,352,000 | — | — |
| 2026-06-05 | $3.77 | $3.77 | 29,520,400 | — | — |
| 2026-06-04 | $4.37 | $4.37 | 25,103,900 | — | — |
| 2026-06-03 | $4.38 | $4.38 | 38,121,900 | — | — |
| 2026-06-02 | $4.54 | $4.54 | 50,398,500 | — | — |
| 2026-06-01 | $4.76 | $4.76 | 53,875,000 | — | — |
| 2026-05-29 | $4.52 | $4.52 | 29,200,500 | — | — |
| 2026-05-28 | $4.45 | $4.45 | 33,304,600 | — | — |
| 2026-05-27 | $4.46 | $4.46 | 42,268,800 | — | — |
| 2026-05-26 | $4.10 | $4.10 | 34,652,900 | — | — |
| 2026-05-22 | $4.07 | $4.07 | 47,047,000 | — | — |
| 2026-05-21 | $3.85 | $3.85 | 44,009,900 | — | — |
| 2026-05-20 | $3.87 | $3.87 | 62,971,300 | — | — |
| 2026-05-19 | $3.35 | $3.35 | 52,673,500 | — | — |
| 2026-05-18 | $3.46 | $3.46 | 111,365,900 | — | — |
| 2026-05-15 | $2.69 | $2.69 | 10,834,900 | — | — |
| 2026-05-14 | $2.97 | $2.97 | 17,272,700 | — | — |
| 2026-05-13 | $2.76 | $2.76 | 10,454,000 | — | — |
| 2026-05-12 | $2.82 | $2.82 | 15,234,000 | — | — |
| 2026-05-11 | $3.01 | $3.01 | 20,655,600 | — | — |
| 2026-05-08 | $2.82 | $2.82 | 11,637,000 | — | — |
| 2026-05-07 | $2.87 | $2.87 | 13,921,200 | — | — |
| 2026-05-06 | $2.94 | $2.94 | 15,198,400 | — | — |
| 2026-05-05 | $2.84 | $2.84 | 18,730,400 | — | — |
| 2026-05-04 | $2.60 | $2.60 | 11,912,900 | — | — |
| 2026-05-01 | $2.43 | $2.43 | 11,747,200 | — | — |
| 2026-04-30 | $2.41 | $2.41 | 19,862,900 | — | — |
| 2026-04-29 | $2.22 | $2.22 | 10,090,800 | — | — |
| 2026-04-28 | $2.30 | $2.30 | 15,511,400 | — | — |
| 2026-04-27 | $2.45 | $2.45 | 9,819,900 | — | — |
| 2026-04-24 | $2.52 | $2.52 | 16,191,100 | — | — |
| 2026-04-23 | $2.54 | $2.54 | 18,543,000 | — | — |
| 2026-04-22 | $2.60 | $2.60 | 20,719,500 | — | — |
| 2026-04-21 | $2.48 | $2.48 | 23,868,400 | — | — |
| 2026-04-20 | $2.54 | $2.54 | 25,962,900 | — | — |
| 2026-04-17 | $2.51 | $2.51 | 72,780,800 | — | — |
| 2026-04-16 | $2.19 | $2.19 | 40,077,400 | — | — |
| 2026-04-15 | $2.47 | $2.47 | 18,050,900 | — | — |
| 2026-04-14 | $2.42 | $2.42 | 11,587,300 | — | — |
| 2026-04-13 | $2.17 | $2.17 | 10,338,100 | — | — |
| 2026-04-10 | $2.08 | $2.08 | 8,907,400 | — | — |
| 2026-04-09 | $2.07 | $2.07 | 9,389,500 | — | — |
| 2026-04-08 | $2.07 | $2.07 | 11,009,500 | — | — |
| 2026-04-07 | $1.94 | $1.94 | 6,693,200 | — | — |
| 2026-04-06 | $1.97 | $1.97 | 8,523,500 | — | — |
| 2026-04-02 | $1.92 | $1.92 | 9,545,100 | — | — |
| 2026-04-01 | $1.89 | $1.89 | 8,416,500 | — | — |
| 2026-03-31 | $1.90 | $1.90 | 12,530,000 | — | — |
| 2026-03-30 | $1.75 | $1.75 | 10,200,400 | — | — |
| 2026-03-27 | $1.82 | $1.82 | 11,034,600 | — | — |
| 2026-03-26 | $1.93 | $1.93 | 10,331,800 | — | — |
| 2026-03-25 | $2.14 | $2.14 | 10,511,300 | — | — |
| 2026-03-24 | $2.05 | $2.05 | 6,919,500 | — | — |
| 2026-03-23 | $2.10 | $2.10 | 8,621,200 | — | — |
| 2026-03-20 | $2.02 | $2.02 | 13,707,700 | — | — |
| 2026-03-19 | $2.09 | $2.09 | 10,468,500 | — | — |
| 2026-03-18 | $2.12 | $2.12 | 9,202,000 | — | — |
| 2026-03-17 | $2.21 | $2.21 | 8,351,000 | — | — |
| 2026-03-16 | $2.20 | $2.20 | 11,084,700 | — | — |
| 2026-03-13 | $2.13 | $2.13 | 11,035,200 | — | — |
| 2026-03-12 | $2.08 | $2.08 | 7,886,700 | — | — |
| 2026-03-11 | $2.13 | $2.13 | 9,763,600 | — | — |
| 2026-03-10 | $2.07 | $2.07 | 8,938,000 | — | — |
| 2026-03-09 | $2.07 | $2.07 | 11,412,200 | — | — |
| 2026-03-06 | $2.05 | $2.05 | 11,287,500 | — | — |
| 2026-03-05 | $2.20 | $2.20 | 7,606,400 | — | — |
| 2026-03-04 | $2.30 | $2.30 | 11,369,100 | — | — |
| 2026-03-03 | $2.10 | $2.10 | 9,436,900 | — | — |
| 2026-03-02 | $2.20 | $2.20 | 8,849,500 | — | — |
| 2026-02-27 | $2.14 | $2.14 | 4,841,900 | — | — |
| 2026-02-26 | $2.28 | $2.28 | 6,317,000 | — | — |
| 2026-02-25 | $2.29 | $2.29 | 9,226,900 | — | — |
| 2026-02-24 | $2.22 | $2.22 | 8,389,600 | — | — |
| 2026-02-23 | $2.11 | $2.11 | 6,844,200 | — | — |
| 2026-02-20 | $2.12 | $2.12 | 5,689,100 | — | — |
| 2026-02-19 | $2.17 | $2.17 | 8,345,400 | — | — |
| 2026-02-18 | $2.12 | $2.12 | 8,209,200 | — | — |
| 2026-02-17 | $2.12 | $2.12 | 6,838,500 | — | — |
| 2026-02-13 | $2.21 | $2.21 | 8,740,800 | — | — |
| 2026-02-12 | $2.14 | $2.14 | 4,130,300 | — | — |
| 2026-02-11 | $2.23 | $2.23 | 5,021,400 | — | — |
| 2026-02-10 | $2.30 | $2.30 | 5,171,600 | — | — |
| 2026-02-09 | $2.38 | $2.38 | 10,330,100 | — | — |
| 2026-02-06 | $2.33 | $2.33 | 13,077,800 | — | — |
| 2026-02-05 | $2.01 | $2.01 | 11,747,000 | — | — |
| 2026-02-04 | $2.29 | $2.29 | 11,950,300 | — | — |
| 2026-02-03 | $2.47 | $2.47 | 9,557,800 | — | — |
| 2026-02-02 | $2.46 | $2.46 | 12,472,700 | — | — |
| 2026-01-30 | $2.79 | $2.79 | 30,146,100 | — | — |
| 2026-01-29 | $2.75 | $2.75 | 14,853,500 | — | — |
| 2026-01-28 | $2.95 | $2.95 | 13,547,500 | — | — |
| 2026-01-27 | $3.04 | $3.04 | 12,423,800 | — | — |
| 2026-01-26 | $3.03 | $3.03 | 8,522,000 | — | — |
| 2026-01-23 | $3.22 | $3.22 | 17,535,200 | — | — |
| 2026-01-22 | $3.07 | $3.07 | 11,383,300 | — | — |
| 2026-01-21 | $3.23 | $3.23 | 11,089,000 | — | — |
| 2026-01-20 | $3.19 | $3.19 | 13,350,300 | — | — |
| 2026-01-16 | $3.47 | $3.47 | 13,459,800 | — | — |
| 2026-01-15 | $3.40 | $3.40 | 10,184,600 | — | — |
| 2026-01-14 | $3.43 | $3.43 | 17,663,600 | — | — |
| 2026-01-13 | $3.54 | $3.54 | 21,608,400 | — | — |
| 2026-01-12 | $3.25 | $3.25 | 12,866,600 | — | — |
| 2026-01-09 | $3.11 | $3.11 | 10,953,300 | — | — |
| 2026-01-08 | $3.15 | $3.15 | 11,767,900 | — | — |
| 2026-01-07 | $3.06 | $3.06 | 18,238,500 | — | — |
| 2026-01-06 | $3.05 | $3.05 | 19,672,900 | — | — |
| 2026-01-05 | $2.99 | $2.99 | 13,711,300 | — | — |
| 2026-01-02 | $2.73 | $2.73 | 10,199,400 | — | — |