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
- 2007-02-08 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $2.46 | 29,335 |
| 2026-09-03 | — | — | — | $2.57 | 35,520 |
| 2026-09-02 | — | — | — | $2.53 | 25,875 |
| 2026-09-01 | — | — | — | $2.51 | 45,233 |
| 2026-08-31 | — | — | — | $2.53 | 39,724 |
| 2026-08-28 | — | — | — | $2.54 | 92,292 |
| 2026-08-27 | $2.50 | $7.41 | 2,056,100 | $2.62 | 144,693 |
| 2026-08-26 | $2.64 | $7.83 | 483,500 | $2.70 | 52,596 |
| 2026-08-25 | $2.72 | $8.06 | 468,000 | $2.67 | 26,054 |
| 2026-08-24 | $2.67 | $7.91 | 731,700 | $2.63 | 41,576 |
| 2026-08-21 | $2.54 | $7.53 | 933,800 | $2.57 | 38,152 |
| 2026-08-20 | $2.55 | $7.56 | 726,100 | $2.60 | 34,666 |
| 2026-08-19 | $2.64 | $7.83 | 1,497,000 | $2.58 | 65,630 |
| 2026-08-18 | $2.52 | $7.47 | 1,124,700 | $2.70 | 69,925 |
| 2026-08-17 | $2.73 | $8.09 | 1,641,700 | $2.79 | 211,208 |
| 2026-08-14 | $2.86 | $8.48 | 1,506,200 | $2.77 | 160,564 |
| 2026-08-13 | $2.68 | $7.94 | 6,122,900 | $2.27 | 400,845 |
| 2026-08-12 | $2.22 | $6.58 | 10,568,000 | $2.61 | 468,260 |
| 2026-08-11 | $3.79 | $11.23 | 737,300 | $3.87 | 73,378 |
| 2026-08-10 | $3.95 | $11.71 | 379,100 | $4.03 | 39,082 |
| 2026-08-07 | $4.03 | $11.95 | 186,700 | $4.08 | 25,733 |
| 2026-08-06 | $4.03 | $11.95 | 174,700 | $4.12 | 16,326 |
| 2026-08-05 | $4.09 | $12.12 | 311,800 | $4.10 | 21,196 |
| 2026-08-04 | $4.14 | $12.27 | 276,000 | $4.17 | 27,528 |
| 2026-08-03 | $4.18 | $12.39 | 569,700 | $4.10 | 66,838 |
| 2026-07-31 | $4.01 | $11.89 | 256,300 | $3.96 | 47,117 |
| 2026-07-30 | $4.00 | $11.86 | 290,600 | $3.99 | 35,789 |
| 2026-07-29 | $4.03 | $11.95 | 189,500 | $3.97 | 13,837 |
| 2026-07-28 | $3.96 | $11.74 | 252,100 | $3.93 | 21,368 |
| 2026-07-27 | $3.86 | $11.44 | 231,900 | $3.72 | 37,931 |
| 2026-07-24 | $3.77 | $11.18 | 242,800 | $3.78 | 14,468 |
| 2026-07-23 | $3.74 | $11.09 | 220,200 | $3.76 | 21,277 |
| 2026-07-22 | $3.82 | $11.32 | 328,500 | $3.89 | 39,521 |
| 2026-07-21 | $3.90 | $11.56 | 335,300 | $4.01 | 59,177 |
| 2026-07-20 | $4.01 | $11.89 | 382,900 | $3.78 | 42,940 |
| 2026-07-17 | $3.78 | $11.20 | 383,400 | — | — |
| 2026-07-16 | $3.94 | $11.68 | 495,700 | — | — |
| 2026-07-15 | $3.99 | $11.83 | 236,400 | — | — |
| 2026-07-14 | $3.89 | $11.53 | 316,700 | — | — |
| 2026-07-13 | $3.99 | $11.83 | 238,100 | — | — |
| 2026-07-10 | $3.90 | $11.56 | 194,300 | — | — |
| 2026-07-09 | $3.88 | $11.50 | 199,000 | — | — |
| 2026-07-08 | $3.83 | $11.35 | 186,100 | — | — |
| 2026-07-07 | $3.82 | $11.32 | 199,100 | — | — |
| 2026-07-06 | $3.81 | $11.29 | 301,500 | — | — |
| 2026-07-02 | $3.97 | $11.77 | 470,800 | — | — |
| 2026-07-01 | $3.77 | $11.18 | 666,800 | — | — |
| 2026-06-30 | $3.80 | $11.26 | 549,100 | — | — |
| 2026-06-29 | $3.81 | $11.29 | 693,100 | — | — |
| 2026-06-26 | $3.75 | $11.12 | 1,832,900 | — | — |
| 2026-06-25 | $3.55 | $10.52 | 393,300 | — | — |
| 2026-06-24 | $3.58 | $10.61 | 467,500 | — | — |
| 2026-06-23 | $3.48 | $10.32 | 208,200 | — | — |
| 2026-06-22 | $3.36 | $9.96 | 456,700 | — | — |
| 2026-06-18 | $3.40 | $10.08 | 758,900 | — | — |
| 2026-06-17 | $3.63 | $10.76 | 553,900 | — | — |
| 2026-06-16 | $3.64 | $10.79 | 468,000 | — | — |
| 2026-06-15 | $3.57 | $10.58 | 281,800 | — | — |
| 2026-06-12 | $3.63 | $10.76 | 375,900 | — | — |
| 2026-06-11 | $3.58 | $10.61 | 208,200 | — | — |
| 2026-06-10 | $3.57 | $10.58 | 426,000 | — | — |
| 2026-06-09 | $3.55 | $10.52 | 567,000 | — | — |
| 2026-06-08 | $3.55 | $10.52 | 377,900 | — | — |
| 2026-06-05 | $3.55 | $10.52 | 387,400 | — | — |
| 2026-06-04 | $3.55 | $10.52 | 212,200 | — | — |
| 2026-06-03 | $3.57 | $10.58 | 482,400 | — | — |
| 2026-06-02 | $3.57 | $10.58 | 269,000 | — | — |
| 2026-06-01 | $3.62 | $10.73 | 841,100 | — | — |
| 2026-05-29 | $3.14 | $9.31 | 709,000 | — | — |
| 2026-05-28 | $3.09 | $9.16 | 353,700 | — | — |
| 2026-05-27 | $3.04 | $9.01 | 169,000 | — | — |
| 2026-05-26 | $3.03 | $8.98 | 234,400 | — | — |
| 2026-05-22 | $2.99 | $8.86 | 234,900 | — | — |
| 2026-05-21 | $3.00 | $8.80 | 222,800 | — | — |
| 2026-05-20 | $2.98 | $8.75 | 266,700 | — | — |
| 2026-05-19 | $2.98 | $8.75 | 306,700 | — | — |
| 2026-05-18 | $2.98 | $8.75 | 288,400 | — | — |
| 2026-05-15 | $2.80 | $8.22 | 523,800 | — | — |
| 2026-05-14 | $2.94 | $8.63 | 374,300 | — | — |
| 2026-05-13 | $2.98 | $8.75 | 920,100 | — | — |
| 2026-05-12 | $3.38 | $9.92 | 237,500 | — | — |
| 2026-05-11 | $3.48 | $10.21 | 199,200 | — | — |
| 2026-05-08 | $3.67 | $10.77 | 284,400 | — | — |
| 2026-05-07 | $3.71 | $10.89 | 175,500 | — | — |
| 2026-05-06 | $3.58 | $10.51 | 188,900 | — | — |
| 2026-05-05 | $3.46 | $10.15 | 234,400 | — | — |
| 2026-05-04 | $3.37 | $9.89 | 343,300 | — | — |
| 2026-05-01 | $3.41 | $10.01 | 242,800 | — | — |
| 2026-04-30 | $3.39 | $9.95 | 415,900 | — | — |
| 2026-04-29 | $3.57 | $10.48 | 185,800 | — | — |
| 2026-04-28 | $3.59 | $10.54 | 165,900 | — | — |
| 2026-04-27 | $3.55 | $10.42 | 232,400 | — | — |
| 2026-04-24 | $3.54 | $10.39 | 200,600 | — | — |
| 2026-04-23 | $3.51 | $10.30 | 136,100 | — | — |
| 2026-04-22 | $3.51 | $10.30 | 180,400 | — | — |
| 2026-04-21 | $3.52 | $10.33 | 233,500 | — | — |
| 2026-04-20 | $3.65 | $10.71 | 786,000 | — | — |
| 2026-04-17 | $3.63 | $10.65 | 338,100 | — | — |
| 2026-04-16 | $3.48 | $10.21 | 331,600 | — | — |
| 2026-04-15 | $3.49 | $10.24 | 906,200 | — | — |