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
- 2011-05-11 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 | — | — | — | $2.76 | 1,713,147 |
| 2026-09-03 | — | — | — | $2.94 | 472,999 |
| 2026-09-02 | — | — | — | $2.91 | 538,682 |
| 2026-09-01 | — | — | — | $2.93 | 636,055 |
| 2026-08-31 | — | — | — | $2.90 | 596,478 |
| 2026-08-28 | — | — | — | $2.86 | 658,399 |
| 2026-08-27 | $2.87 | $3.01 | 9,355,100 | $2.80 | 460,605 |
| 2026-08-26 | $2.78 | $2.91 | 12,405,100 | $2.66 | 881,834 |
| 2026-08-25 | $2.73 | $2.86 | 9,428,500 | $2.75 | 753,822 |
| 2026-08-24 | $2.86 | $3.00 | 11,430,600 | $2.89 | 679,016 |
| 2026-08-21 | $2.96 | $3.10 | 14,945,800 | $3.03 | 1,225,956 |
| 2026-08-20 | $3.02 | $3.16 | 22,087,800 | $2.93 | 1,427,320 |
| 2026-08-19 | $2.82 | $2.95 | 16,587,000 | $2.76 | 1,008,940 |
| 2026-08-18 | $2.74 | $2.87 | 14,246,300 | $2.70 | 1,441,300 |
| 2026-08-17 | $2.60 | $2.72 | 7,436,400 | $2.56 | 438,908 |
| 2026-08-14 | $2.54 | $2.66 | 7,729,900 | $2.54 | 457,988 |
| 2026-08-13 | $2.53 | $2.65 | 7,487,200 | $2.45 | 473,317 |
| 2026-08-12 | $2.51 | $2.63 | 7,399,500 | $2.52 | 208,609 |
| 2026-08-11 | $2.56 | $2.68 | 6,789,100 | $2.49 | 375,206 |
| 2026-08-10 | $2.51 | $2.63 | 11,953,200 | $2.55 | 1,161,750 |
| 2026-08-07 | $2.48 | $2.60 | 10,387,800 | $2.43 | 738,937 |
| 2026-08-06 | $2.47 | $2.59 | 14,659,200 | $2.42 | 1,306,543 |
| 2026-08-05 | $2.35 | $2.46 | 19,114,800 | $2.40 | 1,012,318 |
| 2026-08-04 | $2.42 | $2.53 | 17,030,000 | $2.41 | 1,088,696 |
| 2026-08-03 | $2.53 | $2.65 | 16,325,500 | $2.56 | 1,243,690 |
| 2026-07-31 | $2.69 | $2.82 | 16,411,500 | $2.59 | 671,213 |
| 2026-07-30 | $2.56 | $2.68 | 16,014,600 | $2.43 | 965,154 |
| 2026-07-29 | $2.48 | $2.60 | 14,265,100 | $2.49 | 1,013,259 |
| 2026-07-28 | $2.34 | $2.45 | 12,696,500 | $2.46 | 1,141,979 |
| 2026-07-27 | $2.44 | $2.56 | 10,264,200 | $2.44 | 763,257 |
| 2026-07-24 | $2.63 | $2.75 | 13,276,400 | $2.65 | 706,165 |
| 2026-07-23 | $2.74 | $2.87 | 14,185,800 | $2.78 | 931,138 |
| 2026-07-22 | $2.65 | $2.78 | 17,104,700 | $2.51 | 1,210,751 |
| 2026-07-21 | $2.42 | $2.53 | 13,040,700 | $2.33 | 646,672 |
| 2026-07-20 | $2.30 | $2.41 | 11,277,900 | $2.23 | 742,758 |
| 2026-07-17 | $2.24 | $2.35 | 14,928,500 | — | — |
| 2026-07-16 | $2.15 | $2.25 | 13,642,400 | — | — |
| 2026-07-15 | $2.32 | $2.43 | 22,117,500 | — | — |
| 2026-07-14 | $2.50 | $2.62 | 27,597,400 | — | — |
| 2026-07-13 | $2.44 | $2.56 | 42,303,000 | — | — |
| 2026-07-10 | $2.10 | $2.20 | 12,614,900 | — | — |
| 2026-07-09 | $2.18 | $2.28 | 18,140,400 | — | — |
| 2026-07-08 | $2.29 | $2.40 | 24,752,400 | — | — |
| 2026-07-07 | $2.21 | $2.31 | 14,181,000 | — | — |
| 2026-07-06 | $2.09 | $2.19 | 14,986,700 | — | — |
| 2026-07-02 | $2.07 | $2.17 | 14,770,200 | — | — |
| 2026-07-01 | $2.03 | $2.13 | 15,396,400 | — | — |
| 2026-06-30 | $2.11 | $2.21 | 16,145,600 | — | — |
| 2026-06-29 | $2.08 | $2.18 | 16,445,700 | — | — |
| 2026-06-26 | $2.18 | $2.28 | 42,244,700 | — | — |
| 2026-06-25 | $2.18 | $2.28 | 16,004,100 | — | — |
| 2026-06-24 | $2.12 | $2.22 | 18,724,100 | — | — |
| 2026-06-23 | $2.30 | $2.41 | 13,553,100 | — | — |
| 2026-06-22 | $2.46 | $2.58 | 11,356,400 | — | — |
| 2026-06-18 | $2.45 | $2.57 | 19,438,100 | — | — |
| 2026-06-17 | $2.50 | $2.62 | 10,993,900 | — | — |
| 2026-06-16 | $2.49 | $2.61 | 13,367,000 | — | — |
| 2026-06-15 | $2.54 | $2.66 | 13,603,100 | — | — |
| 2026-06-12 | $2.87 | $3.01 | 8,049,700 | — | — |
| 2026-06-11 | $2.89 | $3.03 | 11,996,700 | — | — |
| 2026-06-10 | $2.98 | $3.12 | 13,541,800 | — | — |
| 2026-06-09 | $2.79 | $2.92 | 9,106,300 | — | — |
| 2026-06-08 | $2.91 | $3.05 | 6,877,000 | — | — |
| 2026-06-05 | $2.81 | $2.94 | 9,895,800 | — | — |
| 2026-06-04 | $3.02 | $3.16 | 6,612,400 | — | — |
| 2026-06-03 | $2.99 | $3.13 | 8,365,800 | — | — |
| 2026-06-02 | $2.97 | $3.11 | 9,492,800 | — | — |
| 2026-06-01 | $2.91 | $3.05 | 14,091,100 | — | — |
| 2026-05-29 | $2.80 | $2.93 | 12,246,500 | — | — |
| 2026-05-28 | $2.74 | $2.87 | 7,990,100 | — | — |
| 2026-05-27 | $2.67 | $2.80 | 13,879,900 | — | — |
| 2026-05-26 | $2.85 | $2.99 | 10,272,900 | — | — |
| 2026-05-22 | $3.03 | $3.17 | 8,550,600 | — | — |
| 2026-05-21 | $3.12 | $3.27 | 21,297,100 | — | — |
| 2026-05-20 | $3.01 | $3.15 | 12,839,300 | — | — |
| 2026-05-19 | $3.18 | $3.33 | 11,723,500 | — | — |
| 2026-05-18 | $3.21 | $3.36 | 13,916,100 | — | — |
| 2026-05-15 | $3.23 | $3.38 | 15,780,000 | — | — |
| 2026-05-14 | $2.93 | $3.07 | 6,392,000 | — | — |
| 2026-05-13 | $2.99 | $3.13 | 9,442,900 | — | — |
| 2026-05-12 | $3.10 | $3.25 | 13,892,300 | — | — |
| 2026-05-11 | $2.88 | $3.02 | 15,955,800 | — | — |
| 2026-05-08 | $2.75 | $2.88 | 8,092,600 | — | — |
| 2026-05-07 | $2.89 | $3.03 | 17,186,100 | — | — |
| 2026-05-06 | $2.89 | $3.03 | 22,143,600 | — | — |
| 2026-05-05 | $3.12 | $3.27 | 27,908,800 | — | — |
| 2026-05-04 | $3.27 | $3.43 | 18,431,500 | — | — |
| 2026-05-01 | $3.20 | $3.35 | 18,459,400 | — | — |
| 2026-04-30 | $3.08 | $3.23 | 23,872,600 | — | — |
| 2026-04-29 | $3.06 | $3.21 | 16,994,400 | — | — |
| 2026-04-28 | $2.96 | $3.10 | 17,178,100 | — | — |
| 2026-04-27 | $2.93 | $3.07 | 10,050,000 | — | — |
| 2026-04-24 | $2.81 | $2.94 | 12,614,000 | — | — |
| 2026-04-23 | $2.87 | $3.01 | 14,578,500 | — | — |
| 2026-04-22 | $2.85 | $2.99 | 14,444,700 | — | — |
| 2026-04-21 | $2.65 | $2.78 | 11,802,300 | — | — |
| 2026-04-20 | $2.52 | $2.64 | 14,471,600 | — | — |
| 2026-04-17 | $2.48 | $2.60 | 20,151,500 | — | — |
| 2026-04-16 | $2.63 | $2.75 | 12,369,600 | — | — |
| 2026-04-15 | $2.58 | $2.70 | 14,940,300 | — | — |
| 2026-04-14 | $2.50 | $2.62 | 19,631,400 | — | — |
| 2026-04-13 | $2.62 | $2.74 | 21,095,200 | — | — |
| 2026-04-10 | $2.57 | $2.69 | 19,127,900 | — | — |
| 2026-04-09 | $2.55 | $2.67 | 27,700,600 | — | — |
| 2026-04-08 | $2.77 | $2.90 | 40,024,200 | — | — |
| 2026-04-07 | $3.03 | $3.17 | 23,286,400 | — | — |
| 2026-04-06 | $3.10 | $3.25 | 38,594,700 | — | — |
| 2026-04-02 | $2.92 | $3.06 | 35,093,100 | — | — |
| 2026-04-01 | $2.69 | $2.82 | 22,766,100 | — | — |
| 2026-03-31 | $2.78 | $2.91 | 31,241,200 | — | — |
| 2026-03-30 | $2.96 | $3.10 | 28,358,000 | — | — |
| 2026-03-27 | $2.91 | $3.05 | 28,737,100 | — | — |
| 2026-03-26 | $2.87 | $3.01 | 31,783,100 | — | — |
| 2026-03-25 | $2.66 | $2.79 | 17,605,700 | — | — |
| 2026-03-24 | $2.72 | $2.85 | 18,388,900 | — | — |
| 2026-03-23 | $2.69 | $2.82 | 24,805,300 | — | — |
| 2026-03-20 | $2.84 | $2.97 | 58,487,600 | — | — |
| 2026-03-19 | $2.98 | $3.12 | 62,982,100 | — | — |
| 2026-03-18 | $2.66 | $2.79 | 29,958,300 | — | — |
| 2026-03-17 | $2.40 | $2.51 | 33,025,400 | — | — |
| 2026-03-16 | $2.32 | $2.43 | 29,183,600 | — | — |
| 2026-03-13 | $2.33 | $2.44 | 34,666,800 | — | — |
| 2026-03-12 | $2.28 | $2.39 | 52,100,600 | — | — |
| 2026-03-11 | $2.01 | $2.11 | 116,400,600 | — | — |
| 2026-03-10 | $2.41 | $2.52 | 29,663,300 | — | — |
| 2026-03-09 | $2.56 | $2.68 | 31,985,600 | — | — |
| 2026-03-06 | $2.57 | $2.69 | 32,752,600 | — | — |
| 2026-03-05 | $2.53 | $2.65 | 29,687,100 | — | — |
| 2026-03-04 | $2.54 | $2.66 | 21,623,100 | — | — |
| 2026-03-03 | $2.57 | $2.69 | 37,586,400 | — | — |
| 2026-03-02 | $2.40 | $2.51 | 44,357,400 | — | — |
| 2026-02-27 | $2.33 | $2.44 | 26,881,700 | — | — |
| 2026-02-26 | $2.20 | $2.30 | 20,795,500 | — | — |
| 2026-02-25 | $2.09 | $2.19 | 21,747,800 | — | — |
| 2026-02-24 | $2.23 | $2.34 | 26,935,200 | — | — |
| 2026-02-23 | $2.06 | $2.16 | 16,527,900 | — | — |
| 2026-02-20 | $2.16 | $2.26 | 46,887,700 | — | — |
| 2026-02-19 | $1.77 | $1.85 | 14,779,200 | — | — |
| 2026-02-18 | $1.70 | $1.78 | 19,360,200 | — | — |
| 2026-02-17 | $1.58 | $1.65 | 14,754,800 | — | — |
| 2026-02-13 | $1.68 | $1.76 | 14,011,800 | — | — |
| 2026-02-12 | $1.62 | $1.70 | 18,522,700 | — | — |
| 2026-02-11 | $1.82 | $1.91 | 25,787,100 | — | — |
| 2026-02-10 | $1.60 | $1.68 | 15,822,800 | — | — |
| 2026-02-09 | $1.55 | $1.62 | 13,316,700 | — | — |
| 2026-02-06 | $1.48 | $1.55 | 12,780,500 | — | — |
| 2026-02-05 | $1.30 | $1.36 | 16,605,300 | — | — |
| 2026-02-04 | $1.53 | $1.60 | 17,504,800 | — | — |
| 2026-02-03 | $1.38 | $1.45 | 12,139,200 | — | — |
| 2026-02-02 | $1.36 | $1.42 | 19,464,500 | — | — |
| 2026-01-30 | $1.58 | $1.65 | 19,010,100 | — | — |
| 2026-01-29 | $1.69 | $1.77 | 24,118,400 | — | — |
| 2026-01-28 | $1.52 | $1.59 | 17,509,000 | — | — |
| 2026-01-27 | $1.38 | $1.45 | 10,614,400 | — | — |
| 2026-01-26 | $1.27 | $1.33 | 11,967,700 | — | — |
| 2026-01-23 | $1.30 | $1.36 | 10,719,600 | — | — |
| 2026-01-22 | $1.30 | $1.36 | 12,206,200 | — | — |
| 2026-01-21 | $1.29 | $1.35 | 12,378,700 | — | — |
| 2026-01-20 | $1.21 | $1.27 | 14,029,000 | — | — |
| 2026-01-16 | $1.27 | $1.33 | 12,681,000 | — | — |
| 2026-01-15 | $1.25 | $1.31 | 19,588,900 | — | — |
| 2026-01-14 | $1.27 | $1.33 | 39,136,400 | — | — |
| 2026-01-13 | $1.24 | $1.30 | 35,301,400 | — | — |
| 2026-01-12 | $1.03 | $1.08 | 17,590,900 | — | — |
| 2026-01-09 | $0.93 | $0.97 | 14,549,000 | — | — |
| 2026-01-08 | $0.91 | $0.95 | 29,032,100 | — | — |
| 2026-01-07 | $0.92 | $0.96 | 44,915,500 | — | — |
| 2026-01-06 | $1.00 | $1.05 | 21,447,900 | — | — |
| 2026-01-05 | $0.99 | $1.04 | 39,352,000 | — | — |
| 2026-01-02 | $0.89 | $0.93 | 8,806,800 | — | — |