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
- 2007-10-25 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 | — | — | — | $3.57 | 4,272 |
| 2026-09-03 | — | — | — | $3.78 | 15,033 |
| 2026-09-02 | — | — | — | $4.09 | 8,912 |
| 2026-09-01 | — | — | — | $4.24 | 5,435 |
| 2026-08-31 | — | — | — | $4.29 | 3,082 |
| 2026-08-28 | — | — | — | $4.31 | 3,251 |
| 2026-08-27 | $4.42 | $4.42 | 181,200 | $4.16 | 2,288 |
| 2026-08-26 | $4.18 | $4.18 | 102,700 | $4.20 | 2,912 |
| 2026-08-25 | $4.20 | $4.20 | 288,900 | $4.20 | 2,302 |
| 2026-08-24 | $4.15 | $4.15 | 130,900 | $4.33 | 1,901 |
| 2026-08-21 | $4.30 | $4.30 | 166,100 | $4.38 | 3,678 |
| 2026-08-20 | $4.21 | $4.21 | 133,000 | $4.27 | 3,316 |
| 2026-08-19 | $4.31 | $4.31 | 137,800 | $4.26 | 2,354 |
| 2026-08-18 | $4.22 | $4.22 | 207,600 | $3.92 | 4,295 |
| 2026-08-17 | $3.90 | $3.90 | 114,600 | $4.02 | 3,894 |
| 2026-08-14 | $4.05 | $4.05 | 137,100 | $4.17 | 4,739 |
| 2026-08-13 | $4.05 | $4.05 | 163,700 | $3.96 | 1,776 |
| 2026-08-12 | $3.93 | $3.93 | 235,200 | $3.66 | 7,036 |
| 2026-08-11 | $3.56 | $3.56 | 403,400 | $3.94 | 5,864 |
| 2026-08-10 | $3.93 | $3.93 | 212,000 | $3.71 | 3,610 |
| 2026-08-07 | $3.60 | $3.60 | 393,400 | $3.84 | 7,457 |
| 2026-08-06 | $3.98 | $3.98 | 512,100 | $3.85 | 17,164 |
| 2026-08-05 | $3.89 | $3.89 | 324,800 | $3.83 | 5,792 |
| 2026-08-04 | $3.74 | $3.74 | 802,100 | $4.36 | 16,502 |
| 2026-08-03 | $4.30 | $4.30 | 287,800 | $4.51 | 12,783 |
| 2026-07-31 | $4.48 | $4.48 | 764,100 | $4.15 | 26,035 |
| 2026-07-30 | $4.17 | $4.17 | 563,400 | $4.11 | 9,690 |
| 2026-07-29 | $4.02 | $4.02 | 669,100 | $4.46 | 15,309 |
| 2026-07-28 | $4.43 | $4.43 | 366,100 | $4.46 | 6,116 |
| 2026-07-27 | $4.45 | $4.45 | 297,300 | $4.83 | 8,979 |
| 2026-07-24 | $4.84 | $4.84 | 190,600 | $5.00 | 5,409 |
| 2026-07-23 | $4.87 | $4.87 | 334,500 | $4.91 | 11,650 |
| 2026-07-22 | $4.99 | $4.99 | 579,200 | $5.32 | 11,492 |
| 2026-07-21 | $5.41 | $5.41 | 291,300 | $5.31 | 6,444 |
| 2026-07-20 | $5.21 | $5.21 | 276,200 | $5.53 | 4,422 |
| 2026-07-17 | $5.79 | $5.79 | 307,100 | — | — |
| 2026-07-16 | $5.39 | $5.39 | 365,000 | — | — |
| 2026-07-15 | $5.88 | $5.88 | 759,800 | — | — |
| 2026-07-14 | $5.77 | $5.77 | 302,200 | — | — |
| 2026-07-13 | $5.64 | $5.64 | 364,200 | — | — |
| 2026-07-10 | $6.26 | $6.26 | 235,500 | — | — |
| 2026-07-09 | $6.28 | $6.28 | 339,900 | — | — |
| 2026-07-08 | $6.93 | $6.93 | 430,100 | — | — |
| 2026-07-07 | $6.10 | $6.10 | 491,200 | — | — |
| 2026-07-06 | $7.34 | $7.34 | 339,400 | — | — |
| 2026-07-02 | $7.21 | $7.21 | 614,300 | — | — |
| 2026-07-01 | $7.67 | $7.67 | 1,858,000 | — | — |
| 2026-06-30 | $7.42 | $7.42 | 355,600 | — | — |
| 2026-06-29 | $8.04 | $8.04 | 782,200 | — | — |
| 2026-06-26 | $7.19 | $7.19 | 214,000 | — | — |
| 2026-06-25 | $6.65 | $6.65 | 210,400 | — | — |
| 2026-06-24 | $6.87 | $6.87 | 290,000 | — | — |
| 2026-06-23 | $7.30 | $7.30 | 472,100 | — | — |
| 2026-06-22 | $7.48 | $7.48 | 511,300 | — | — |
| 2026-06-18 | $7.61 | $7.61 | 1,007,700 | — | — |
| 2026-06-17 | $6.96 | $6.96 | 508,200 | — | — |
| 2026-06-16 | $6.88 | $6.88 | 774,800 | — | — |
| 2026-06-15 | $6.72 | $6.72 | 348,800 | — | — |
| 2026-06-12 | $6.19 | $6.19 | 871,800 | — | — |
| 2026-06-11 | $7.25 | $7.25 | 442,100 | — | — |
| 2026-06-10 | $6.89 | $6.89 | 189,800 | — | — |
| 2026-06-09 | $6.87 | $6.87 | 254,600 | — | — |
| 2026-06-08 | $6.65 | $6.65 | 419,200 | — | — |
| 2026-06-05 | $7.00 | $7.00 | 149,800 | — | — |
| 2026-06-04 | $7.00 | $7.00 | 183,300 | — | — |
| 2026-06-03 | $6.71 | $6.71 | 244,300 | — | — |
| 2026-06-02 | $7.04 | $7.04 | 304,000 | — | — |
| 2026-06-01 | $7.21 | $7.21 | 817,400 | — | — |
| 2026-05-29 | $6.25 | $6.25 | 40,300 | — | — |
| 2026-05-28 | $5.99 | $5.99 | 85,700 | — | — |
| 2026-05-27 | $6.42 | $6.42 | 236,600 | — | — |
| 2026-05-26 | $5.65 | $5.65 | 153,400 | — | — |
| 2026-05-22 | $5.88 | $5.88 | 140,900 | — | — |
| 2026-05-21 | $5.91 | $5.91 | 166,200 | — | — |
| 2026-05-20 | $5.60 | $5.60 | 102,600 | — | — |
| 2026-05-19 | $5.27 | $5.27 | 74,600 | — | — |
| 2026-05-18 | $4.70 | $4.70 | 67,400 | — | — |
| 2026-05-15 | $5.16 | $5.16 | 149,500 | — | — |
| 2026-05-14 | $5.04 | $5.04 | 89,500 | — | — |
| 2026-05-13 | $5.00 | $5.00 | 40,900 | — | — |
| 2026-05-12 | $5.07 | $5.07 | 40,500 | — | — |
| 2026-05-11 | $5.15 | $5.15 | 96,100 | — | — |
| 2026-05-08 | $5.16 | $5.16 | 124,400 | — | — |
| 2026-05-07 | $4.93 | $4.93 | 163,100 | — | — |
| 2026-05-06 | $4.40 | $4.40 | 99,600 | — | — |
| 2026-05-05 | $4.49 | $4.49 | 213,700 | — | — |
| 2026-05-04 | $3.29 | $3.29 | 7,000 | — | — |
| 2026-05-01 | $3.37 | $3.37 | 7,600 | — | — |
| 2026-04-30 | $3.50 | $3.50 | 14,700 | — | — |
| 2026-04-29 | $3.50 | $3.50 | 13,000 | — | — |
| 2026-04-28 | $3.60 | $3.60 | 23,100 | — | — |
| 2026-04-27 | $3.80 | $3.80 | 17,000 | — | — |
| 2026-04-24 | $3.71 | $3.71 | 52,000 | — | — |
| 2026-04-23 | $3.98 | $3.98 | 119,700 | — | — |
| 2026-04-22 | $3.83 | $3.83 | 39,400 | — | — |
| 2026-04-21 | $3.48 | $3.48 | 12,400 | — | — |
| 2026-04-20 | $3.44 | $3.44 | 7,800 | — | — |
| 2026-04-17 | $3.61 | $3.61 | 29,700 | — | — |
| 2026-04-16 | $3.22 | $3.22 | 21,600 | — | — |
| 2026-04-15 | $3.11 | $3.11 | 50,500 | — | — |
| 2026-04-14 | $2.91 | $2.91 | 7,600 | — | — |
| 2026-04-13 | $2.93 | $2.93 | 31,100 | — | — |
| 2026-04-10 | $3.05 | $3.05 | 129,800 | — | — |
| 2026-04-09 | $2.90 | $2.90 | 13,400 | — | — |
| 2026-04-08 | $2.85 | $2.85 | 31,200 | — | — |
| 2026-04-07 | $2.85 | $2.85 | 17,000 | — | — |
| 2026-04-06 | $2.88 | $2.88 | 44,000 | — | — |
| 2026-04-02 | $3.05 | $3.05 | 21,800 | — | — |
| 2026-04-01 | $3.07 | $3.07 | 75,900 | — | — |
| 2026-03-31 | $3.07 | $3.07 | 25,700 | — | — |
| 2026-03-30 | $3.13 | $3.13 | 40,800 | — | — |
| 2026-03-27 | $3.09 | $3.09 | 61,800 | — | — |
| 2026-03-26 | $2.97 | $2.97 | 76,400 | — | — |
| 2026-03-25 | $2.99 | $2.99 | 203,100 | — | — |
| 2026-03-24 | $2.70 | $2.70 | 29,400 | — | — |
| 2026-03-23 | $2.66 | $2.66 | 13,300 | — | — |
| 2026-03-20 | $2.74 | $2.74 | 31,300 | — | — |
| 2026-03-19 | $2.91 | $2.91 | 16,300 | — | — |
| 2026-03-18 | $2.82 | $2.82 | 4,700 | — | — |
| 2026-03-17 | $3.01 | $3.01 | 50,000 | — | — |
| 2026-03-16 | $3.07 | $3.07 | 11,100 | — | — |
| 2026-03-13 | $3.11 | $3.11 | 12,200 | — | — |
| 2026-03-12 | $3.24 | $3.24 | 43,000 | — | — |
| 2026-03-11 | $3.10 | $3.10 | 42,200 | — | — |
| 2026-03-10 | $2.57 | $2.57 | 30,700 | — | — |
| 2026-03-09 | $2.51 | $2.51 | 50,800 | — | — |
| 2026-03-06 | $2.44 | $2.44 | 47,100 | — | — |
| 2026-03-05 | $2.67 | $2.67 | 19,600 | — | — |
| 2026-03-04 | $2.81 | $2.81 | 9,500 | — | — |
| 2026-03-03 | $2.85 | $2.85 | 35,200 | — | — |
| 2026-03-02 | $2.93 | $2.93 | 17,800 | — | — |
| 2026-02-27 | $2.89 | $2.89 | 36,200 | — | — |
| 2026-02-26 | $2.91 | $2.91 | 35,300 | — | — |
| 2026-02-25 | $3.04 | $3.04 | 31,600 | — | — |
| 2026-02-24 | $2.97 | $2.97 | 31,800 | — | — |
| 2026-02-23 | $2.90 | $2.90 | 33,100 | — | — |
| 2026-02-20 | $3.04 | $3.04 | 19,700 | — | — |
| 2026-02-19 | $3.15 | $3.15 | 15,900 | — | — |
| 2026-02-18 | $3.06 | $3.06 | 43,200 | — | — |
| 2026-02-17 | $3.02 | $3.02 | 13,600 | — | — |
| 2026-02-13 | $3.05 | $3.05 | 24,800 | — | — |
| 2026-02-12 | $3.12 | $3.12 | 83,100 | — | — |
| 2026-02-11 | $3.06 | $3.06 | 134,100 | — | — |
| 2026-02-10 | $2.69 | $2.69 | 117,100 | — | — |
| 2026-02-09 | $2.98 | $2.98 | 111,500 | — | — |
| 2026-02-06 | $2.95 | $2.95 | 78,700 | — | — |
| 2026-02-05 | $3.02 | $3.02 | 69,200 | — | — |
| 2026-02-04 | $3.22 | $3.22 | 26,100 | — | — |
| 2026-02-03 | $3.38 | $3.38 | 40,800 | — | — |
| 2026-02-02 | $3.56 | $3.56 | 68,900 | — | — |
| 2026-01-30 | $3.72 | $3.72 | 175,100 | — | — |
| 2026-01-29 | $3.91 | $3.91 | 232,100 | — | — |
| 2026-01-28 | $3.71 | $3.71 | 185,100 | — | — |
| 2026-01-27 | $3.42 | $3.42 | 122,200 | — | — |
| 2026-01-26 | $3.41 | $3.41 | 176,300 | — | — |
| 2026-01-23 | $3.33 | $3.33 | 61,100 | — | — |
| 2026-01-22 | $3.35 | $3.35 | 29,300 | — | — |
| 2026-01-21 | $3.16 | $3.16 | 133,400 | — | — |
| 2026-01-20 | $3.04 | $3.04 | 109,200 | — | — |
| 2026-01-16 | $3.32 | $3.32 | 140,400 | — | — |
| 2026-01-15 | $3.41 | $3.41 | 61,500 | — | — |
| 2026-01-14 | $3.58 | $3.58 | 59,800 | — | — |
| 2026-01-13 | $3.34 | $3.34 | 74,000 | — | — |
| 2026-01-12 | $3.40 | $3.40 | 66,700 | — | — |
| 2026-01-09 | $3.65 | $3.65 | 75,600 | — | — |
| 2026-01-08 | $3.75 | $3.75 | 73,000 | — | — |
| 2026-01-07 | $3.94 | $3.94 | 175,500 | — | — |
| 2026-01-06 | $3.56 | $3.56 | 95,400 | — | — |
| 2026-01-05 | $3.78 | $3.78 | 76,600 | — | — |
| 2026-01-02 | $3.84 | $3.84 | 79,100 | — | — |