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
- 2005-11-10 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 | — | — | — | $4.53 | 210,138 |
| 2026-09-03 | — | — | — | $4.65 | 367,815 |
| 2026-09-02 | — | — | — | $3.91 | 254,924 |
| 2026-09-01 | — | — | — | $3.63 | 51,051 |
| 2026-08-31 | — | — | — | $3.70 | 53,176 |
| 2026-08-28 | — | — | — | $3.92 | 46,862 |
| 2026-08-27 | $3.85 | $3.85 | 546,100 | $3.82 | 38,141 |
| 2026-08-26 | $3.80 | $3.80 | 908,700 | $4.19 | 64,410 |
| 2026-08-25 | $4.11 | $4.11 | 1,496,000 | $4.17 | 168,328 |
| 2026-08-24 | $4.03 | $4.03 | 812,200 | $4.05 | 60,037 |
| 2026-08-21 | $4.05 | $4.05 | 1,045,000 | $4.23 | 74,481 |
| 2026-08-20 | $4.12 | $4.12 | 1,461,500 | $4.03 | 91,836 |
| 2026-08-19 | $4.07 | $4.07 | 732,000 | $3.79 | 43,063 |
| 2026-08-18 | $3.69 | $3.69 | 752,900 | $3.63 | 56,848 |
| 2026-08-17 | $3.65 | $3.65 | 608,400 | $3.60 | 60,587 |
| 2026-08-14 | $3.61 | $3.61 | 414,200 | $3.75 | 27,842 |
| 2026-08-13 | $3.72 | $3.72 | 513,300 | $3.78 | 46,847 |
| 2026-08-12 | $3.76 | $3.76 | 480,300 | $3.88 | 35,614 |
| 2026-08-11 | $3.88 | $3.88 | 538,300 | $3.70 | 59,832 |
| 2026-08-10 | $3.66 | $3.66 | 607,900 | $3.69 | 36,481 |
| 2026-08-07 | $3.66 | $3.66 | 915,200 | $3.69 | 85,883 |
| 2026-08-06 | $3.72 | $3.72 | 681,100 | $3.74 | 53,564 |
| 2026-08-05 | $3.78 | $3.78 | 872,200 | $3.74 | 82,815 |
| 2026-08-04 | $3.71 | $3.71 | 718,500 | $3.66 | 61,104 |
| 2026-08-03 | $3.64 | $3.64 | 1,731,500 | $3.60 | 58,755 |
| 2026-07-31 | $3.71 | $3.71 | 970,400 | $3.86 | 76,026 |
| 2026-07-30 | $3.84 | $3.84 | 1,036,700 | $3.52 | 53,989 |
| 2026-07-29 | $3.47 | $3.47 | 896,600 | $3.43 | 88,620 |
| 2026-07-28 | $3.41 | $3.41 | 669,800 | $3.24 | 59,653 |
| 2026-07-27 | $3.35 | $3.35 | 538,600 | $3.09 | 42,797 |
| 2026-07-24 | $3.08 | $3.08 | 1,089,200 | $2.87 | 45,320 |
| 2026-07-23 | $2.92 | $2.92 | 1,453,200 | $2.99 | 87,663 |
| 2026-07-22 | $3.05 | $3.05 | 555,500 | $3.02 | 51,542 |
| 2026-07-21 | $3.06 | $3.06 | 970,600 | $3.01 | 75,256 |
| 2026-07-20 | $3.05 | $3.05 | 1,210,500 | $3.27 | 77,618 |
| 2026-07-17 | $3.27 | $3.27 | 507,500 | — | — |
| 2026-07-16 | $3.28 | $3.28 | 1,110,000 | — | — |
| 2026-07-15 | $3.48 | $3.48 | 667,200 | — | — |
| 2026-07-14 | $3.56 | $3.56 | 971,100 | — | — |
| 2026-07-13 | $3.81 | $3.81 | 895,000 | — | — |
| 2026-07-10 | $3.92 | $3.92 | 598,500 | — | — |
| 2026-07-09 | $4.02 | $4.02 | 868,900 | — | — |
| 2026-07-08 | $4.10 | $4.10 | 772,100 | — | — |
| 2026-07-07 | $4.05 | $4.05 | 1,032,400 | — | — |
| 2026-07-06 | $4.07 | $4.07 | 873,200 | — | — |
| 2026-07-02 | $4.23 | $4.23 | 847,500 | — | — |
| 2026-07-01 | $4.18 | $4.18 | 805,400 | — | — |
| 2026-06-30 | $4.11 | $4.11 | 681,900 | — | — |
| 2026-06-29 | $4.06 | $4.06 | 824,300 | — | — |
| 2026-06-26 | $4.00 | $4.00 | 7,866,300 | — | — |
| 2026-06-25 | $3.72 | $3.72 | 982,400 | — | — |
| 2026-06-24 | $3.71 | $3.71 | 948,900 | — | — |
| 2026-06-23 | $4.08 | $4.08 | 726,700 | — | — |
| 2026-06-22 | $4.08 | $4.08 | 980,100 | — | — |
| 2026-06-18 | $4.07 | $4.07 | 1,056,500 | — | — |
| 2026-06-17 | $4.06 | $4.06 | 1,065,300 | — | — |
| 2026-06-16 | $3.90 | $3.90 | 766,700 | — | — |
| 2026-06-15 | $3.92 | $3.92 | 642,500 | — | — |
| 2026-06-12 | $4.04 | $4.04 | 689,900 | — | — |
| 2026-06-11 | $3.91 | $3.91 | 553,700 | — | — |
| 2026-06-10 | $3.89 | $3.89 | 818,900 | — | — |
| 2026-06-09 | $4.08 | $4.08 | 803,700 | — | — |
| 2026-06-08 | $4.03 | $4.03 | 536,200 | — | — |
| 2026-06-05 | $4.03 | $4.03 | 1,017,100 | — | — |
| 2026-06-04 | $4.64 | $4.64 | 1,087,100 | — | — |
| 2026-06-03 | $4.20 | $4.20 | 915,900 | — | — |
| 2026-06-02 | $3.99 | $3.99 | 952,500 | — | — |
| 2026-06-01 | $4.12 | $4.12 | 1,012,400 | — | — |
| 2026-05-29 | $4.36 | $4.36 | 977,200 | — | — |
| 2026-05-28 | $4.20 | $4.20 | 513,000 | — | — |
| 2026-05-27 | $4.14 | $4.14 | 1,056,200 | — | — |
| 2026-05-26 | $4.09 | $4.09 | 795,200 | — | — |
| 2026-05-22 | $4.26 | $4.26 | 569,500 | — | — |
| 2026-05-21 | $4.29 | $4.29 | 649,300 | — | — |
| 2026-05-20 | $4.44 | $4.44 | 540,600 | — | — |
| 2026-05-19 | $4.26 | $4.26 | 840,700 | — | — |
| 2026-05-18 | $4.44 | $4.44 | 1,400,100 | — | — |
| 2026-05-15 | $4.80 | $4.80 | 917,700 | — | — |
| 2026-05-14 | $4.97 | $4.97 | 905,600 | — | — |
| 2026-05-13 | $5.03 | $5.03 | 1,436,100 | — | — |
| 2026-05-12 | $5.18 | $5.18 | 1,659,800 | — | — |
| 2026-05-11 | $5.12 | $5.12 | 845,400 | — | — |
| 2026-05-08 | $4.99 | $4.99 | 1,303,700 | — | — |
| 2026-05-07 | $5.36 | $5.36 | 1,168,100 | — | — |
| 2026-05-06 | $5.26 | $5.26 | 638,000 | — | — |
| 2026-05-05 | $5.20 | $5.20 | 716,700 | — | — |
| 2026-05-04 | $5.22 | $5.22 | 561,700 | — | — |
| 2026-05-01 | $5.14 | $5.14 | 676,600 | — | — |
| 2026-04-30 | $5.11 | $5.11 | 1,436,800 | — | — |
| 2026-04-29 | $4.67 | $4.67 | 1,668,400 | — | — |
| 2026-04-28 | $5.00 | $5.00 | 1,249,500 | — | — |
| 2026-04-27 | $5.12 | $5.12 | 737,800 | — | — |
| 2026-04-24 | $5.23 | $5.23 | 655,400 | — | — |
| 2026-04-23 | $5.21 | $5.21 | 1,133,300 | — | — |
| 2026-04-22 | $5.47 | $5.47 | 570,300 | — | — |
| 2026-04-21 | $5.34 | $5.34 | 498,900 | — | — |
| 2026-04-20 | $5.54 | $5.54 | 1,143,700 | — | — |
| 2026-04-17 | $5.75 | $5.75 | 747,900 | — | — |
| 2026-04-16 | $5.75 | $5.75 | 437,100 | — | — |
| 2026-04-15 | $5.71 | $5.71 | 696,300 | — | — |
| 2026-04-14 | $5.55 | $5.55 | 397,800 | — | — |
| 2026-04-13 | $5.57 | $5.57 | 499,000 | — | — |
| 2026-04-10 | $5.36 | $5.36 | 869,900 | — | — |
| 2026-04-09 | $5.50 | $5.50 | 975,100 | — | — |
| 2026-04-08 | $5.15 | $5.15 | 725,100 | — | — |
| 2026-04-07 | $4.92 | $4.92 | 748,300 | — | — |
| 2026-04-06 | $4.61 | $4.61 | 778,700 | — | — |
| 2026-04-02 | $4.55 | $4.55 | 348,100 | — | — |
| 2026-04-01 | $4.69 | $4.69 | 602,300 | — | — |
| 2026-03-31 | $4.55 | $4.55 | 443,400 | — | — |
| 2026-03-30 | $4.35 | $4.35 | 462,000 | — | — |
| 2026-03-27 | $4.35 | $4.35 | 337,000 | — | — |
| 2026-03-26 | $4.52 | $4.52 | 418,700 | — | — |
| 2026-03-25 | $4.75 | $4.75 | 389,300 | — | — |
| 2026-03-24 | $4.51 | $4.51 | 473,000 | — | — |
| 2026-03-23 | $4.59 | $4.59 | 625,600 | — | — |
| 2026-03-20 | $4.39 | $4.39 | 846,900 | — | — |
| 2026-03-19 | $4.58 | $4.58 | 987,400 | — | — |
| 2026-03-18 | $4.66 | $4.66 | 929,800 | — | — |
| 2026-03-17 | $4.80 | $4.80 | 1,272,800 | — | — |
| 2026-03-16 | $5.19 | $5.19 | 954,600 | — | — |
| 2026-03-13 | $5.03 | $5.03 | 1,208,400 | — | — |
| 2026-03-12 | $4.84 | $4.84 | 1,128,200 | — | — |
| 2026-03-11 | $5.01 | $5.01 | 2,010,400 | — | — |
| 2026-03-10 | $4.85 | $4.85 | 1,553,100 | — | — |
| 2026-03-09 | $4.77 | $4.77 | 1,220,100 | — | — |
| 2026-03-06 | $4.89 | $4.89 | 1,518,500 | — | — |
| 2026-03-05 | $4.77 | $4.77 | 1,738,600 | — | — |
| 2026-03-04 | $4.57 | $4.57 | 928,400 | — | — |
| 2026-03-03 | $4.25 | $4.25 | 807,500 | — | — |
| 2026-03-02 | $4.33 | $4.33 | 1,282,300 | — | — |
| 2026-02-27 | $4.16 | $4.16 | 1,231,700 | — | — |
| 2026-02-26 | $3.59 | $3.59 | 460,900 | — | — |
| 2026-02-25 | $3.50 | $3.50 | 599,700 | — | — |
| 2026-02-24 | $3.64 | $3.64 | 1,753,500 | — | — |
| 2026-02-23 | $3.45 | $3.45 | 433,200 | — | — |
| 2026-02-20 | $3.39 | $3.39 | 788,400 | — | — |
| 2026-02-19 | $3.57 | $3.57 | 1,101,900 | — | — |
| 2026-02-18 | $3.75 | $3.75 | 740,000 | — | — |
| 2026-02-17 | $3.89 | $3.89 | 1,446,800 | — | — |
| 2026-02-13 | $3.64 | $3.64 | 813,600 | — | — |
| 2026-02-12 | $3.39 | $3.39 | 623,300 | — | — |
| 2026-02-11 | $3.29 | $3.29 | 865,500 | — | — |
| 2026-02-10 | $3.49 | $3.49 | 1,259,200 | — | — |
| 2026-02-09 | $3.38 | $3.38 | 2,356,000 | — | — |
| 2026-02-06 | $3.01 | $3.01 | 2,884,500 | — | — |
| 2026-02-05 | $2.58 | $2.58 | 2,630,000 | — | — |
| 2026-02-04 | $2.29 | $2.29 | 567,000 | — | — |
| 2026-02-03 | $2.40 | $2.40 | 747,700 | — | — |
| 2026-02-02 | $2.32 | $2.32 | 494,000 | — | — |
| 2026-01-30 | $2.31 | $2.31 | 973,600 | — | — |
| 2026-01-29 | $2.50 | $2.50 | 1,076,400 | — | — |
| 2026-01-28 | $2.70 | $2.70 | 1,751,200 | — | — |
| 2026-01-27 | $2.83 | $2.83 | 1,168,400 | — | — |
| 2026-01-26 | $2.81 | $2.81 | 1,029,100 | — | — |
| 2026-01-23 | $2.56 | $2.56 | 388,600 | — | — |
| 2026-01-22 | $2.50 | $2.50 | 614,500 | — | — |
| 2026-01-21 | $2.36 | $2.36 | 1,613,600 | — | — |
| 2026-01-20 | $2.26 | $2.26 | 525,700 | — | — |
| 2026-01-16 | $2.10 | $2.10 | 213,200 | — | — |
| 2026-01-15 | $2.08 | $2.08 | 170,000 | — | — |
| 2026-01-14 | $2.17 | $2.17 | 364,700 | — | — |
| 2026-01-13 | $2.14 | $2.14 | 570,300 | — | — |
| 2026-01-12 | $2.05 | $2.05 | 367,100 | — | — |
| 2026-01-09 | $1.93 | $1.93 | 617,000 | — | — |
| 2026-01-08 | $2.00 | $2.00 | 434,600 | — | — |
| 2026-01-07 | $2.11 | $2.11 | 353,000 | — | — |
| 2026-01-06 | $2.08 | $2.08 | 225,700 | — | — |
| 2026-01-05 | $2.13 | $2.13 | 739,300 | — | — |
| 2026-01-02 | $2.12 | $2.12 | 838,300 | — | — |