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
- 2008-06-25 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 | — | — | — | $3.10 | 18,406 |
| 2026-09-03 | — | — | — | $3.19 | 18,324 |
| 2026-09-02 | — | — | — | $3.16 | 32,014 |
| 2026-09-01 | — | — | — | $3.12 | 28,051 |
| 2026-08-31 | — | — | — | $3.27 | 42,743 |
| 2026-08-28 | — | — | — | $3.22 | 33,857 |
| 2026-08-27 | $3.21 | $3.21 | 466,400 | $3.29 | 35,714 |
| 2026-08-26 | $3.30 | $3.30 | 385,100 | $3.22 | 22,890 |
| 2026-08-25 | $3.27 | $3.27 | 242,900 | $3.21 | 18,116 |
| 2026-08-24 | $3.21 | $3.21 | 415,700 | $3.22 | 28,225 |
| 2026-08-21 | $3.21 | $3.21 | 370,300 | $3.16 | 30,629 |
| 2026-08-20 | $3.15 | $3.15 | 431,900 | $3.18 | 35,108 |
| 2026-08-19 | $3.17 | $3.17 | 806,600 | $3.08 | 78,155 |
| 2026-08-18 | $3.06 | $3.06 | 518,600 | $3.05 | 30,236 |
| 2026-08-17 | $3.04 | $3.04 | 622,000 | $2.99 | 32,491 |
| 2026-08-14 | $3.02 | $3.02 | 390,900 | $3.03 | 29,164 |
| 2026-08-13 | $3.05 | $3.05 | 344,500 | $3.11 | 21,510 |
| 2026-08-12 | $3.06 | $3.06 | 395,200 | $3.09 | 28,136 |
| 2026-08-11 | $3.08 | $3.08 | 555,100 | $3.03 | 42,548 |
| 2026-08-10 | $3.05 | $3.05 | 754,500 | $3.10 | 53,180 |
| 2026-08-07 | $3.12 | $3.12 | 889,800 | $3.06 | 52,212 |
| 2026-08-06 | $3.04 | $3.04 | 703,000 | $2.93 | 41,176 |
| 2026-08-05 | $2.96 | $2.96 | 1,826,300 | $3.12 | 86,412 |
| 2026-08-04 | $3.47 | $3.47 | 1,029,800 | $3.57 | 136,814 |
| 2026-08-03 | $3.53 | $3.53 | 1,263,700 | $3.49 | 72,166 |
| 2026-07-31 | $3.40 | $3.40 | 648,500 | $3.31 | 49,560 |
| 2026-07-30 | $3.32 | $3.32 | 575,100 | $3.20 | 33,481 |
| 2026-07-29 | $3.22 | $3.22 | 811,700 | $3.27 | 61,067 |
| 2026-07-28 | $3.29 | $3.29 | 518,200 | $3.30 | 36,086 |
| 2026-07-27 | $3.23 | $3.23 | 413,000 | $3.29 | 31,961 |
| 2026-07-24 | $3.21 | $3.21 | 462,800 | $3.19 | 32,293 |
| 2026-07-23 | $3.19 | $3.19 | 836,700 | $3.32 | 57,958 |
| 2026-07-22 | $3.40 | $3.40 | 783,300 | $3.46 | 73,678 |
| 2026-07-21 | $3.49 | $3.49 | 619,600 | $3.35 | 55,165 |
| 2026-07-20 | $3.37 | $3.37 | 591,300 | $3.33 | 46,088 |
| 2026-07-17 | $3.28 | $3.28 | 582,300 | — | — |
| 2026-07-16 | $3.40 | $3.40 | 790,000 | — | — |
| 2026-07-15 | $3.47 | $3.47 | 948,600 | — | — |
| 2026-07-14 | $3.29 | $3.29 | 861,900 | — | — |
| 2026-07-13 | $3.47 | $3.47 | 1,106,000 | — | — |
| 2026-07-10 | $3.39 | $3.39 | 400,300 | — | — |
| 2026-07-09 | $3.49 | $3.49 | 646,000 | — | — |
| 2026-07-08 | $3.37 | $3.37 | 1,005,300 | — | — |
| 2026-07-07 | $3.45 | $3.45 | 818,500 | — | — |
| 2026-07-06 | $3.50 | $3.50 | 608,100 | — | — |
| 2026-07-02 | $3.43 | $3.43 | 464,600 | — | — |
| 2026-07-01 | $3.33 | $3.33 | 555,600 | — | — |
| 2026-06-30 | $3.19 | $3.19 | 528,100 | — | — |
| 2026-06-29 | $3.30 | $3.30 | 703,500 | — | — |
| 2026-06-26 | $3.42 | $3.42 | 2,372,900 | — | — |
| 2026-06-25 | $3.31 | $3.31 | 812,500 | — | — |
| 2026-06-24 | $3.45 | $3.45 | 564,800 | — | — |
| 2026-06-23 | $3.38 | $3.38 | 429,600 | — | — |
| 2026-06-22 | $3.41 | $3.41 | 529,600 | — | — |
| 2026-06-18 | $3.50 | $3.50 | 952,700 | — | — |
| 2026-06-17 | $3.37 | $3.37 | 489,500 | — | — |
| 2026-06-16 | $3.43 | $3.43 | 571,600 | — | — |
| 2026-06-15 | $3.52 | $3.52 | 555,600 | — | — |
| 2026-06-12 | $3.45 | $3.45 | 485,500 | — | — |
| 2026-06-11 | $3.43 | $3.43 | 522,400 | — | — |
| 2026-06-10 | $3.47 | $3.47 | 550,100 | — | — |
| 2026-06-09 | $3.51 | $3.51 | 784,600 | — | — |
| 2026-06-08 | $3.37 | $3.37 | 567,400 | — | — |
| 2026-06-05 | $3.45 | $3.45 | 771,500 | — | — |
| 2026-06-04 | $3.50 | $3.50 | 580,900 | — | — |
| 2026-06-03 | $3.44 | $3.44 | 634,800 | — | — |
| 2026-06-02 | $3.54 | $3.54 | 813,700 | — | — |
| 2026-06-01 | $3.61 | $3.61 | 973,600 | — | — |
| 2026-05-29 | $3.86 | $3.86 | 1,910,200 | — | — |
| 2026-05-28 | $3.84 | $3.84 | 714,500 | — | — |
| 2026-05-27 | $3.83 | $3.83 | 1,118,200 | — | — |
| 2026-05-26 | $3.86 | $3.86 | 1,398,200 | — | — |
| 2026-05-22 | $3.66 | $3.66 | 730,500 | — | — |
| 2026-05-21 | $3.79 | $3.79 | 927,200 | — | — |
| 2026-05-20 | $3.75 | $3.75 | 812,300 | — | — |
| 2026-05-19 | $3.67 | $3.67 | 658,600 | — | — |
| 2026-05-18 | $3.70 | $3.70 | 815,100 | — | — |
| 2026-05-15 | $3.65 | $3.65 | 1,403,700 | — | — |
| 2026-05-14 | $3.80 | $3.80 | 815,800 | — | — |
| 2026-05-13 | $3.76 | $3.76 | 1,253,700 | — | — |
| 2026-05-12 | $3.85 | $3.85 | 1,211,300 | — | — |
| 2026-05-11 | $3.98 | $3.98 | 1,951,800 | — | — |
| 2026-05-08 | $4.17 | $4.17 | 1,787,500 | — | — |
| 2026-05-07 | $4.19 | $4.19 | 2,207,900 | — | — |
| 2026-05-06 | $4.97 | $4.97 | 1,280,200 | — | — |
| 2026-05-05 | $4.82 | $4.82 | 811,200 | — | — |
| 2026-05-04 | $4.93 | $4.93 | 833,300 | — | — |
| 2026-05-01 | $4.85 | $4.85 | 425,900 | — | — |
| 2026-04-30 | $4.73 | $4.73 | 925,500 | — | — |
| 2026-04-29 | $4.76 | $4.76 | 612,200 | — | — |
| 2026-04-28 | $4.84 | $4.84 | 574,900 | — | — |
| 2026-04-27 | $4.96 | $4.96 | 698,300 | — | — |
| 2026-04-24 | $4.93 | $4.93 | 489,200 | — | — |
| 2026-04-23 | $4.73 | $4.73 | 772,900 | — | — |
| 2026-04-22 | $5.02 | $5.02 | 930,000 | — | — |
| 2026-04-21 | $4.74 | $4.74 | 573,400 | — | — |
| 2026-04-20 | $4.87 | $4.87 | 422,500 | — | — |
| 2026-04-17 | $4.84 | $4.84 | 877,500 | — | — |
| 2026-04-16 | $4.73 | $4.73 | 669,600 | — | — |
| 2026-04-15 | $4.74 | $4.74 | 1,005,300 | — | — |
| 2026-04-14 | $4.69 | $4.69 | 596,000 | — | — |
| 2026-04-13 | $4.61 | $4.61 | 415,700 | — | — |
| 2026-04-10 | $4.50 | $4.50 | 401,300 | — | — |
| 2026-04-09 | $4.48 | $4.48 | 519,700 | — | — |
| 2026-04-08 | $4.60 | $4.60 | 608,600 | — | — |
| 2026-04-07 | $4.47 | $4.47 | 485,800 | — | — |
| 2026-04-06 | $4.47 | $4.47 | 516,600 | — | — |
| 2026-04-02 | $4.38 | $4.38 | 752,900 | — | — |
| 2026-04-01 | $4.52 | $4.52 | 724,800 | — | — |
| 2026-03-31 | $4.41 | $4.41 | 723,500 | — | — |
| 2026-03-30 | $4.28 | $4.28 | 1,009,200 | — | — |
| 2026-03-27 | $4.20 | $4.20 | 1,084,600 | — | — |
| 2026-03-26 | $4.47 | $4.47 | 934,300 | — | — |
| 2026-03-25 | $4.52 | $4.52 | 674,000 | — | — |
| 2026-03-24 | $4.54 | $4.54 | 786,100 | — | — |
| 2026-03-23 | $4.71 | $4.71 | 997,300 | — | — |
| 2026-03-20 | $4.66 | $4.66 | 1,237,400 | — | — |
| 2026-03-19 | $4.74 | $4.74 | 1,314,700 | — | — |
| 2026-03-18 | $4.55 | $4.55 | 1,103,700 | — | — |
| 2026-03-17 | $4.77 | $4.77 | 1,573,200 | — | — |
| 2026-03-16 | $4.80 | $4.80 | 3,509,400 | — | — |
| 2026-03-13 | $4.78 | $4.78 | 1,200,300 | — | — |
| 2026-03-12 | $4.82 | $4.82 | 1,208,500 | — | — |
| 2026-03-11 | $4.89 | $4.89 | 1,775,200 | — | — |
| 2026-03-10 | $5.22 | $5.22 | 1,947,900 | — | — |
| 2026-03-09 | $5.11 | $5.11 | 2,794,900 | — | — |
| 2026-03-06 | $5.06 | $5.06 | 2,432,300 | — | — |
| 2026-03-05 | $5.10 | $5.10 | 4,483,000 | — | — |
| 2026-03-04 | $4.94 | $4.94 | 7,368,500 | — | — |
| 2026-03-03 | $4.87 | $4.87 | 1,307,800 | — | — |
| 2026-03-02 | $4.99 | $4.99 | 1,024,600 | — | — |
| 2026-02-27 | $5.05 | $5.05 | 1,964,100 | — | — |
| 2026-02-26 | $5.18 | $5.18 | 776,300 | — | — |
| 2026-02-25 | $5.33 | $5.33 | 863,200 | — | — |
| 2026-02-24 | $5.11 | $5.11 | 609,500 | — | — |
| 2026-02-23 | $5.01 | $5.01 | 1,020,800 | — | — |
| 2026-02-20 | $4.86 | $4.86 | 971,900 | — | — |
| 2026-02-19 | $4.94 | $4.94 | 1,025,300 | — | — |
| 2026-02-18 | $5.00 | $5.00 | 1,021,200 | — | — |
| 2026-02-17 | $5.26 | $5.26 | 697,700 | — | — |
| 2026-02-13 | $5.14 | $5.14 | 708,300 | — | — |
| 2026-02-12 | $5.09 | $5.09 | 651,600 | — | — |
| 2026-02-11 | $5.11 | $5.11 | 765,900 | — | — |
| 2026-02-10 | $5.12 | $5.12 | 796,400 | — | — |
| 2026-02-09 | $5.10 | $5.10 | 882,200 | — | — |
| 2026-02-06 | $5.20 | $5.20 | 1,131,200 | — | — |
| 2026-02-05 | $5.13 | $5.13 | 1,242,500 | — | — |
| 2026-02-04 | $5.54 | $5.54 | 921,600 | — | — |
| 2026-02-03 | $5.68 | $5.68 | 1,250,400 | — | — |
| 2026-02-02 | $6.09 | $6.09 | 792,200 | — | — |
| 2026-01-30 | $5.99 | $5.99 | 1,434,000 | — | — |
| 2026-01-29 | $5.99 | $5.99 | 624,700 | — | — |
| 2026-01-28 | $6.03 | $6.03 | 574,800 | — | — |
| 2026-01-27 | $6.24 | $6.24 | 514,300 | — | — |
| 2026-01-26 | $6.23 | $6.23 | 766,100 | — | — |
| 2026-01-23 | $6.01 | $6.01 | 648,200 | — | — |
| 2026-01-22 | $6.28 | $6.28 | 640,000 | — | — |
| 2026-01-21 | $6.20 | $6.20 | 567,800 | — | — |
| 2026-01-20 | $6.21 | $6.21 | 718,700 | — | — |
| 2026-01-16 | $6.19 | $6.19 | 730,800 | — | — |
| 2026-01-15 | $6.31 | $6.31 | 713,100 | — | — |
| 2026-01-14 | $6.31 | $6.31 | 914,000 | — | — |
| 2026-01-13 | $6.50 | $6.50 | 1,104,200 | — | — |
| 2026-01-12 | $6.39 | $6.39 | 866,500 | — | — |
| 2026-01-09 | $6.52 | $6.52 | 932,100 | — | — |
| 2026-01-08 | $6.56 | $6.56 | 648,100 | — | — |
| 2026-01-07 | $6.57 | $6.57 | 918,400 | — | — |
| 2026-01-06 | $6.76 | $6.76 | 1,335,900 | — | — |
| 2026-01-05 | $6.45 | $6.45 | 928,000 | — | — |
| 2026-01-02 | $6.25 | $6.25 | 656,000 | — | — |