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
- 2008-01-29 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 | — | — | — | $3.02 | 32,186 |
| 2026-09-03 | — | — | — | $3.14 | 31,464 |
| 2026-09-02 | — | — | — | $3.10 | 56,603 |
| 2026-09-01 | — | — | — | $3.11 | 39,418 |
| 2026-08-31 | — | — | — | $3.23 | 37,190 |
| 2026-08-28 | — | — | — | $3.30 | 20,467 |
| 2026-08-27 | $3.26 | $3.26 | 383,200 | $3.26 | 35,772 |
| 2026-08-26 | $3.24 | $3.24 | 476,100 | $3.22 | 33,844 |
| 2026-08-25 | $3.25 | $3.25 | 524,400 | $3.17 | 30,556 |
| 2026-08-24 | $3.14 | $3.14 | 411,100 | $3.25 | 26,198 |
| 2026-08-21 | $3.31 | $3.31 | 406,200 | $3.31 | 22,675 |
| 2026-08-20 | $3.28 | $3.28 | 390,400 | $3.39 | 16,844 |
| 2026-08-19 | $3.40 | $3.40 | 544,500 | $3.34 | 43,898 |
| 2026-08-18 | $3.27 | $3.27 | 658,100 | $3.30 | 46,662 |
| 2026-08-17 | $3.32 | $3.32 | 513,800 | $3.46 | 46,383 |
| 2026-08-14 | $3.45 | $3.45 | 679,900 | $3.45 | 25,937 |
| 2026-08-13 | $3.46 | $3.46 | 748,400 | $3.32 | 41,068 |
| 2026-08-12 | $3.29 | $3.29 | 893,200 | $3.37 | 39,371 |
| 2026-08-11 | $3.38 | $3.38 | 1,070,400 | $3.64 | 95,409 |
| 2026-08-10 | $3.62 | $3.62 | 2,230,300 | $3.55 | 86,976 |
| 2026-08-07 | $3.56 | $3.56 | 1,265,500 | $3.49 | 90,874 |
| 2026-08-06 | $3.40 | $3.40 | 4,975,500 | $3.21 | 211,818 |
| 2026-08-05 | $3.68 | $3.68 | 1,832,600 | $3.85 | 131,272 |
| 2026-08-04 | $3.90 | $3.90 | 641,800 | $3.85 | 27,268 |
| 2026-08-03 | $3.73 | $3.73 | 599,700 | $3.61 | 48,552 |
| 2026-07-31 | $3.50 | $3.50 | 573,100 | $3.62 | 39,981 |
| 2026-07-30 | $3.64 | $3.64 | 662,500 | $3.66 | 28,195 |
| 2026-07-29 | $3.64 | $3.64 | 695,400 | $3.79 | 46,088 |
| 2026-07-28 | $3.84 | $3.84 | 939,200 | $3.83 | 80,020 |
| 2026-07-27 | $3.87 | $3.87 | 1,034,400 | $3.79 | 48,160 |
| 2026-07-24 | $3.71 | $3.71 | 759,500 | $3.84 | 45,993 |
| 2026-07-23 | $3.87 | $3.87 | 1,244,000 | $3.81 | 94,759 |
| 2026-07-22 | $3.88 | $3.88 | 757,500 | $4.04 | 37,962 |
| 2026-07-21 | $4.09 | $4.09 | 637,600 | $4.34 | 50,671 |
| 2026-07-20 | $4.32 | $4.32 | 1,002,500 | $4.07 | 70,155 |
| 2026-07-17 | $4.15 | $4.15 | 621,600 | — | — |
| 2026-07-16 | $4.50 | $4.50 | 558,200 | — | — |
| 2026-07-15 | $4.53 | $4.53 | 354,600 | — | — |
| 2026-07-14 | $4.51 | $4.51 | 550,400 | — | — |
| 2026-07-13 | $4.76 | $4.76 | 527,600 | — | — |
| 2026-07-10 | $4.64 | $4.64 | 510,000 | — | — |
| 2026-07-09 | $4.73 | $4.73 | 461,100 | — | — |
| 2026-07-08 | $4.69 | $4.69 | 655,000 | — | — |
| 2026-07-07 | $4.88 | $4.88 | 899,000 | — | — |
| 2026-07-06 | $4.91 | $4.91 | 870,900 | — | — |
| 2026-07-02 | $4.87 | $4.87 | 1,656,500 | — | — |
| 2026-07-01 | $4.54 | $4.54 | 1,903,500 | — | — |
| 2026-06-30 | $4.13 | $4.13 | 1,403,100 | — | — |
| 2026-06-29 | $4.20 | $4.20 | 1,412,800 | — | — |
| 2026-06-26 | $4.13 | $4.13 | 1,560,400 | — | — |
| 2026-06-25 | $4.20 | $4.20 | 850,900 | — | — |
| 2026-06-24 | $4.50 | $4.50 | 1,007,400 | — | — |
| 2026-06-23 | $4.55 | $4.55 | 845,000 | — | — |
| 2026-06-22 | $4.31 | $4.31 | 1,121,300 | — | — |
| 2026-06-18 | $4.75 | $4.75 | 1,456,800 | — | — |
| 2026-06-17 | $4.91 | $4.91 | 933,900 | — | — |
| 2026-06-16 | $4.82 | $4.82 | 798,900 | — | — |
| 2026-06-15 | $4.91 | $4.91 | 1,018,500 | — | — |
| 2026-06-12 | $4.70 | $4.70 | 771,200 | — | — |
| 2026-06-11 | $4.90 | $4.90 | 819,900 | — | — |
| 2026-06-10 | $4.97 | $4.97 | 875,800 | — | — |
| 2026-06-09 | $4.82 | $4.82 | 994,200 | — | — |
| 2026-06-08 | $5.02 | $5.02 | 780,400 | — | — |
| 2026-06-05 | $4.89 | $4.89 | 1,247,200 | — | — |
| 2026-06-04 | $4.87 | $4.87 | 968,100 | — | — |
| 2026-06-03 | $4.56 | $4.56 | 722,800 | — | — |
| 2026-06-02 | $4.69 | $4.69 | 667,500 | — | — |
| 2026-06-01 | $4.63 | $4.63 | 1,035,400 | — | — |
| 2026-05-29 | $4.28 | $4.28 | 987,900 | — | — |
| 2026-05-28 | $4.59 | $4.59 | 1,020,300 | — | — |
| 2026-05-27 | $4.57 | $4.57 | 888,400 | — | — |
| 2026-05-26 | $4.24 | $4.24 | 602,600 | — | — |
| 2026-05-22 | $4.19 | $4.19 | 722,200 | — | — |
| 2026-05-21 | $4.07 | $4.07 | 901,100 | — | — |
| 2026-05-20 | $4.26 | $4.26 | 829,300 | — | — |
| 2026-05-19 | $4.30 | $4.30 | 651,400 | — | — |
| 2026-05-18 | $4.24 | $4.24 | 848,400 | — | — |
| 2026-05-15 | $4.33 | $4.33 | 811,600 | — | — |
| 2026-05-14 | $4.45 | $4.45 | 831,300 | — | — |
| 2026-05-13 | $4.54 | $4.54 | 1,101,400 | — | — |
| 2026-05-12 | $4.28 | $4.28 | 1,120,800 | — | — |
| 2026-05-11 | $4.39 | $4.39 | 1,216,300 | — | — |
| 2026-05-08 | $4.78 | $4.78 | 840,900 | — | — |
| 2026-05-07 | $4.49 | $4.49 | 2,309,900 | — | — |
| 2026-05-06 | $5.27 | $5.27 | 1,480,700 | — | — |
| 2026-05-05 | $5.13 | $5.13 | 936,300 | — | — |
| 2026-05-04 | $5.09 | $5.09 | 939,600 | — | — |
| 2026-05-01 | $5.00 | $5.00 | 1,152,100 | — | — |
| 2026-04-30 | $4.68 | $4.68 | 919,000 | — | — |
| 2026-04-29 | $4.43 | $4.43 | 566,400 | — | — |
| 2026-04-28 | $4.55 | $4.55 | 635,900 | — | — |
| 2026-04-27 | $4.57 | $4.57 | 964,600 | — | — |
| 2026-04-24 | $4.64 | $4.64 | 1,187,600 | — | — |
| 2026-04-23 | $4.54 | $4.54 | 1,727,600 | — | — |
| 2026-04-22 | $4.62 | $4.62 | 1,035,700 | — | — |
| 2026-04-21 | $4.53 | $4.53 | 2,067,700 | — | — |
| 2026-04-20 | $5.06 | $5.06 | 3,826,500 | — | — |
| 2026-04-17 | $4.09 | $4.09 | 1,052,300 | — | — |
| 2026-04-16 | $3.94 | $3.94 | 999,200 | — | — |
| 2026-04-15 | $3.83 | $3.83 | 1,741,000 | — | — |
| 2026-04-14 | $3.77 | $3.77 | 1,126,200 | — | — |
| 2026-04-13 | $3.91 | $3.91 | 1,409,600 | — | — |
| 2026-04-10 | $3.47 | $3.47 | 1,216,200 | — | — |
| 2026-04-09 | $3.40 | $3.40 | 808,700 | — | — |
| 2026-04-08 | $3.47 | $3.47 | 864,600 | — | — |
| 2026-04-07 | $3.43 | $3.43 | 762,100 | — | — |
| 2026-04-06 | $3.58 | $3.58 | 645,200 | — | — |
| 2026-04-02 | $3.51 | $3.51 | 712,900 | — | — |
| 2026-04-01 | $3.58 | $3.58 | 1,007,400 | — | — |
| 2026-03-31 | $3.61 | $3.61 | 801,800 | — | — |
| 2026-03-30 | $3.60 | $3.60 | 944,900 | — | — |
| 2026-03-27 | $3.72 | $3.72 | 665,100 | — | — |
| 2026-03-26 | $3.94 | $3.94 | 995,000 | — | — |
| 2026-03-25 | $3.90 | $3.90 | 594,500 | — | — |
| 2026-03-24 | $3.88 | $3.88 | 904,000 | — | — |
| 2026-03-23 | $3.98 | $3.98 | 826,200 | — | — |
| 2026-03-20 | $3.90 | $3.90 | 1,331,700 | — | — |
| 2026-03-19 | $4.09 | $4.09 | 1,058,500 | — | — |
| 2026-03-18 | $4.11 | $4.11 | 1,383,900 | — | — |
| 2026-03-17 | $4.44 | $4.44 | 1,581,700 | — | — |
| 2026-03-16 | $4.40 | $4.40 | 2,945,700 | — | — |
| 2026-03-13 | $3.98 | $3.98 | 1,118,300 | — | — |
| 2026-03-12 | $3.94 | $3.94 | 1,953,400 | — | — |
| 2026-03-11 | $4.06 | $4.06 | 2,957,400 | — | — |
| 2026-03-10 | $3.91 | $3.91 | 6,118,900 | — | — |
| 2026-03-09 | $3.12 | $3.12 | 2,397,600 | — | — |
| 2026-03-06 | $3.00 | $3.00 | 955,400 | — | — |
| 2026-03-05 | $3.00 | $3.00 | 792,500 | — | — |
| 2026-03-04 | $3.12 | $3.12 | 790,600 | — | — |
| 2026-03-03 | $2.91 | $2.91 | 869,900 | — | — |
| 2026-03-02 | $2.91 | $2.91 | 770,000 | — | — |
| 2026-02-27 | $2.67 | $2.67 | 656,200 | — | — |
| 2026-02-26 | $2.78 | $2.78 | 663,000 | — | — |
| 2026-02-25 | $2.76 | $2.76 | 809,500 | — | — |
| 2026-02-24 | $2.67 | $2.67 | 991,700 | — | — |
| 2026-02-23 | $2.64 | $2.64 | 792,900 | — | — |
| 2026-02-20 | $2.82 | $2.82 | 704,700 | — | — |
| 2026-02-19 | $2.90 | $2.90 | 585,900 | — | — |
| 2026-02-18 | $2.95 | $2.95 | 715,400 | — | — |
| 2026-02-17 | $2.85 | $2.85 | 1,614,100 | — | — |
| 2026-02-13 | $2.78 | $2.78 | 641,300 | — | — |
| 2026-02-12 | $2.80 | $2.80 | 859,000 | — | — |
| 2026-02-11 | $2.91 | $2.91 | 597,800 | — | — |
| 2026-02-10 | $3.05 | $3.05 | 595,600 | — | — |
| 2026-02-09 | $3.20 | $3.20 | 1,921,400 | — | — |
| 2026-02-06 | $3.14 | $3.14 | 1,136,900 | — | — |
| 2026-02-05 | $2.77 | $2.77 | 1,419,000 | — | — |
| 2026-02-04 | $3.07 | $3.07 | 884,500 | — | — |
| 2026-02-03 | $3.18 | $3.18 | 802,200 | — | — |
| 2026-02-02 | $3.28 | $3.28 | 681,600 | — | — |
| 2026-01-30 | $3.24 | $3.24 | 686,700 | — | — |
| 2026-01-29 | $3.37 | $3.37 | 703,700 | — | — |
| 2026-01-28 | $3.40 | $3.40 | 737,300 | — | — |
| 2026-01-27 | $3.50 | $3.50 | 660,100 | — | — |
| 2026-01-26 | $3.52 | $3.52 | 781,900 | — | — |
| 2026-01-23 | $3.58 | $3.58 | 805,500 | — | — |
| 2026-01-22 | $3.62 | $3.62 | 963,200 | — | — |
| 2026-01-21 | $3.54 | $3.54 | 1,060,900 | — | — |
| 2026-01-20 | $3.56 | $3.56 | 765,900 | — | — |
| 2026-01-16 | $3.77 | $3.77 | 879,700 | — | — |
| 2026-01-15 | $3.77 | $3.77 | 705,800 | — | — |
| 2026-01-14 | $3.85 | $3.85 | 1,176,400 | — | — |
| 2026-01-13 | $3.98 | $3.98 | 1,039,400 | — | — |
| 2026-01-12 | $4.19 | $4.19 | 1,269,600 | — | — |
| 2026-01-09 | $3.86 | $3.86 | 1,137,400 | — | — |
| 2026-01-08 | $4.00 | $4.00 | 743,400 | — | — |
| 2026-01-07 | $3.93 | $3.93 | 1,365,300 | — | — |
| 2026-01-06 | $4.22 | $4.22 | 2,226,700 | — | — |
| 2026-01-05 | $3.91 | $3.91 | 2,605,700 | — | — |
| 2026-01-02 | $3.49 | $3.49 | 882,300 | — | — |