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
- 2008-04-16 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 | — | — | — | $2.92 | 78,711 |
| 2026-09-03 | — | — | — | $3.00 | 47,858 |
| 2026-09-02 | — | — | — | $2.91 | 39,458 |
| 2026-09-01 | — | — | — | $2.92 | 54,323 |
| 2026-08-31 | — | — | — | $3.07 | 129,144 |
| 2026-08-28 | — | — | — | $3.18 | 85,614 |
| 2026-08-27 | $3.17 | $3.17 | 3,151,200 | $3.09 | 64,236 |
| 2026-08-26 | $3.08 | $3.08 | 1,085,100 | $3.06 | 101,647 |
| 2026-08-25 | $3.19 | $3.19 | 8,352,100 | $3.01 | 102,977 |
| 2026-08-24 | $3.12 | $3.12 | 6,882,000 | $3.12 | 101,171 |
| 2026-08-21 | $3.07 | $3.07 | 1,049,800 | $3.00 | 112,242 |
| 2026-08-20 | $2.93 | $2.93 | 1,273,000 | $2.88 | 91,584 |
| 2026-08-19 | $2.90 | $2.90 | 1,461,300 | $2.87 | 105,829 |
| 2026-08-18 | $2.70 | $2.70 | 747,000 | $2.80 | 46,087 |
| 2026-08-17 | $2.81 | $2.81 | 1,254,500 | $2.84 | 125,961 |
| 2026-08-14 | $2.86 | $2.86 | 1,824,600 | $2.80 | 151,248 |
| 2026-08-13 | $2.74 | $2.74 | 1,043,000 | $2.76 | 103,532 |
| 2026-08-12 | $2.78 | $2.78 | 1,727,000 | $2.74 | 153,288 |
| 2026-08-11 | $2.72 | $2.72 | 862,200 | $2.74 | 57,300 |
| 2026-08-10 | $2.73 | $2.73 | 1,335,100 | $2.77 | 93,696 |
| 2026-08-07 | $2.80 | $2.80 | 2,936,200 | $2.79 | 218,332 |
| 2026-08-06 | $2.64 | $2.64 | 1,568,800 | $2.60 | 99,944 |
| 2026-08-05 | $2.70 | $2.70 | 4,905,700 | $2.57 | 240,617 |
| 2026-08-04 | $2.42 | $2.42 | 2,370,300 | $2.45 | 135,185 |
| 2026-08-03 | $2.40 | $2.40 | 783,900 | $2.37 | 48,433 |
| 2026-07-31 | $2.39 | $2.39 | 1,301,500 | $2.34 | 124,016 |
| 2026-07-30 | $2.38 | $2.38 | 1,302,500 | $2.32 | 101,398 |
| 2026-07-29 | $2.27 | $2.27 | 1,649,900 | $2.27 | 125,444 |
| 2026-07-28 | $2.27 | $2.27 | 1,099,800 | $2.27 | 86,544 |
| 2026-07-27 | $2.31 | $2.31 | 990,300 | $2.31 | 44,230 |
| 2026-07-24 | $2.26 | $2.26 | 1,011,700 | $2.29 | 90,615 |
| 2026-07-23 | $2.28 | $2.28 | 1,512,200 | $2.24 | 115,776 |
| 2026-07-22 | $2.25 | $2.25 | 6,086,500 | $2.46 | 669,168 |
| 2026-07-21 | $2.24 | $2.24 | 0 | $2.25 | 94,798 |
| 2026-07-20 | $2.24 | $2.24 | 1,373,400 | $2.31 | 80,946 |
| 2026-07-17 | $2.27 | $2.27 | 2,814,500 | — | — |
| 2026-07-16 | $2.25 | $2.25 | 2,785,200 | — | — |
| 2026-07-15 | $2.38 | $2.38 | 2,718,400 | — | — |
| 2026-07-14 | $2.38 | $2.38 | 1,275,100 | — | — |
| 2026-07-13 | $2.35 | $2.35 | 1,281,600 | — | — |
| 2026-07-10 | $2.44 | $2.44 | 1,111,700 | — | — |
| 2026-07-09 | $2.48 | $2.48 | 1,744,200 | — | — |
| 2026-07-08 | $2.38 | $2.38 | 2,449,000 | — | — |
| 2026-07-07 | $2.43 | $2.43 | 2,331,300 | — | — |
| 2026-07-06 | $2.58 | $2.58 | 2,753,400 | — | — |
| 2026-07-02 | $2.57 | $2.57 | 2,835,100 | — | — |
| 2026-07-01 | $2.49 | $2.49 | 1,949,300 | — | — |
| 2026-06-30 | $2.46 | $2.46 | 5,515,000 | — | — |
| 2026-06-29 | $2.43 | $2.43 | 1,374,800 | — | — |
| 2026-06-26 | $2.40 | $2.40 | 1,214,800 | — | — |
| 2026-06-25 | $2.40 | $2.40 | 3,013,700 | — | — |
| 2026-06-24 | $2.36 | $2.36 | 2,493,600 | — | — |
| 2026-06-23 | $2.46 | $2.46 | 4,379,700 | — | — |
| 2026-06-22 | $2.55 | $2.55 | 4,378,100 | — | — |
| 2026-06-18 | $2.65 | $2.65 | 4,096,500 | — | — |
| 2026-06-17 | $2.71 | $2.71 | 2,096,300 | — | — |
| 2026-06-16 | $2.78 | $2.78 | 2,021,300 | — | — |
| 2026-06-15 | $2.72 | $2.72 | 2,188,600 | — | — |
| 2026-06-12 | $2.60 | $2.60 | 2,120,600 | — | — |
| 2026-06-11 | $2.50 | $2.50 | 1,761,800 | — | — |
| 2026-06-10 | $2.41 | $2.41 | 2,904,800 | — | — |
| 2026-06-09 | $2.44 | $2.44 | 3,414,400 | — | — |
| 2026-06-08 | $2.47 | $2.47 | 2,183,300 | — | — |
| 2026-06-05 | $2.47 | $2.47 | 3,768,800 | — | — |
| 2026-06-04 | $2.68 | $2.68 | 1,480,600 | — | — |
| 2026-06-03 | $2.62 | $2.62 | 1,751,000 | — | — |
| 2026-06-02 | $2.75 | $2.75 | 4,375,500 | — | — |
| 2026-06-01 | $2.72 | $2.72 | 1,771,600 | — | — |
| 2026-05-29 | $2.80 | $2.80 | 3,947,700 | — | — |
| 2026-05-28 | $2.73 | $2.73 | 2,572,100 | — | — |
| 2026-05-27 | $2.65 | $2.65 | 3,668,900 | — | — |
| 2026-05-26 | $2.78 | $2.78 | 5,162,100 | — | — |
| 2026-05-22 | $2.69 | $2.69 | 4,686,800 | — | — |
| 2026-05-21 | $2.73 | $2.73 | 64,460,800 | — | — |
| 2026-05-20 | $2.94 | $2.94 | 1,414,100 | — | — |
| 2026-05-19 | $2.86 | $2.86 | 1,785,200 | — | — |
| 2026-05-18 | $2.92 | $2.92 | 1,456,100 | — | — |
| 2026-05-15 | $3.05 | $3.05 | 1,814,900 | — | — |
| 2026-05-14 | $3.33 | $3.33 | 896,800 | — | — |
| 2026-05-13 | $3.39 | $3.39 | 816,400 | — | — |
| 2026-05-12 | $3.41 | $3.41 | 1,268,800 | — | — |
| 2026-05-11 | $3.38 | $3.38 | 1,214,700 | — | — |
| 2026-05-08 | $3.28 | $3.28 | 1,438,700 | — | — |
| 2026-05-07 | $3.30 | $3.30 | 1,029,900 | — | — |
| 2026-05-06 | $3.27 | $3.27 | 1,626,500 | — | — |
| 2026-05-05 | $3.15 | $3.15 | 1,223,300 | — | — |
| 2026-05-04 | $2.94 | $2.94 | 1,023,200 | — | — |
| 2026-05-01 | $2.97 | $2.97 | 1,016,800 | — | — |
| 2026-04-30 | $2.99 | $2.99 | 1,287,000 | — | — |
| 2026-04-29 | $2.95 | $2.95 | 1,312,200 | — | — |
| 2026-04-28 | $3.05 | $3.05 | 2,200,700 | — | — |
| 2026-04-27 | $3.18 | $3.18 | 1,195,000 | — | — |
| 2026-04-24 | $3.23 | $3.23 | 2,011,400 | — | — |
| 2026-04-23 | $3.37 | $3.37 | 2,664,100 | — | — |
| 2026-04-22 | $3.49 | $3.49 | 1,523,800 | — | — |
| 2026-04-21 | $3.47 | $3.47 | 1,828,900 | — | — |
| 2026-04-20 | $3.76 | $3.76 | 2,310,700 | — | — |
| 2026-04-17 | $3.65 | $3.65 | 2,222,600 | — | — |
| 2026-04-16 | $3.37 | $3.37 | 1,583,700 | — | — |
| 2026-04-15 | $3.35 | $3.35 | 1,428,400 | — | — |
| 2026-04-14 | $3.43 | $3.43 | 1,387,500 | — | — |
| 2026-04-13 | $3.36 | $3.36 | 1,004,000 | — | — |
| 2026-04-10 | $3.30 | $3.30 | 1,141,000 | — | — |
| 2026-04-09 | $3.28 | $3.28 | 1,052,900 | — | — |
| 2026-04-08 | $3.31 | $3.31 | 1,755,700 | — | — |
| 2026-04-07 | $3.30 | $3.30 | 1,435,000 | — | — |
| 2026-04-06 | $3.27 | $3.27 | 1,158,100 | — | — |
| 2026-04-02 | $3.29 | $3.29 | 2,368,000 | — | — |
| 2026-04-01 | $3.33 | $3.33 | 2,388,400 | — | — |
| 2026-03-31 | $3.25 | $3.25 | 2,133,900 | — | — |
| 2026-03-30 | $3.03 | $3.03 | 2,299,600 | — | — |
| 2026-03-27 | $2.93 | $2.93 | 2,139,600 | — | — |
| 2026-03-26 | $2.86 | $2.86 | 1,704,500 | — | — |
| 2026-03-25 | $2.98 | $2.98 | 2,554,400 | — | — |
| 2026-03-24 | $2.96 | $2.96 | 2,318,600 | — | — |
| 2026-03-23 | $2.95 | $2.95 | 3,432,300 | — | — |
| 2026-03-20 | $2.83 | $2.83 | 9,439,800 | — | — |
| 2026-03-19 | $3.05 | $3.05 | 5,011,800 | — | — |
| 2026-03-18 | $3.36 | $3.36 | 4,306,400 | — | — |
| 2026-03-17 | $3.61 | $3.61 | 2,422,100 | — | — |
| 2026-03-16 | $3.65 | $3.65 | 3,484,500 | — | — |
| 2026-03-13 | $3.70 | $3.70 | 2,885,100 | — | — |
| 2026-03-12 | $4.00 | $4.00 | 2,354,100 | — | — |
| 2026-03-11 | $4.26 | $4.26 | 2,348,000 | — | — |
| 2026-03-10 | $4.46 | $4.46 | 3,396,900 | — | — |
| 2026-03-09 | $4.25 | $4.25 | 3,410,200 | — | — |
| 2026-03-06 | $4.30 | $4.30 | 2,494,000 | — | — |
| 2026-03-05 | $4.28 | $4.28 | 3,159,000 | — | — |
| 2026-03-04 | $4.46 | $4.46 | 2,311,100 | — | — |
| 2026-03-03 | $4.56 | $4.56 | 3,367,300 | — | — |
| 2026-03-02 | $4.78 | $4.78 | 3,093,400 | — | — |
| 2026-02-27 | $4.76 | $4.76 | 2,678,400 | — | — |
| 2026-02-26 | $4.59 | $4.59 | 2,859,500 | — | — |
| 2026-02-25 | $4.35 | $4.35 | 2,693,300 | — | — |
| 2026-02-24 | $4.19 | $4.19 | 3,652,500 | — | — |
| 2026-02-23 | $3.86 | $3.86 | 2,160,100 | — | — |
| 2026-02-20 | $3.74 | $3.74 | 1,984,900 | — | — |
| 2026-02-19 | $3.74 | $3.74 | 1,612,500 | — | — |
| 2026-02-18 | $3.64 | $3.64 | 2,240,100 | — | — |
| 2026-02-17 | $3.56 | $3.56 | 1,889,400 | — | — |
| 2026-02-13 | $3.70 | $3.70 | 3,621,600 | — | — |
| 2026-02-12 | $3.76 | $3.76 | 3,300,200 | — | — |
| 2026-02-11 | $4.01 | $4.01 | 3,455,500 | — | — |
| 2026-02-10 | $3.94 | $3.94 | 2,400,200 | — | — |
| 2026-02-09 | $3.92 | $3.92 | 3,943,300 | — | — |
| 2026-02-06 | $3.63 | $3.63 | 2,697,900 | — | — |
| 2026-02-05 | $3.35 | $3.35 | 2,860,900 | — | — |
| 2026-02-04 | $3.70 | $3.70 | 3,966,900 | — | — |
| 2026-02-03 | $3.52 | $3.52 | 5,816,300 | — | — |
| 2026-02-02 | $3.38 | $3.38 | 2,365,300 | — | — |
| 2026-01-30 | $3.35 | $3.35 | 4,521,300 | — | — |
| 2026-01-29 | $3.87 | $3.87 | 4,400,300 | — | — |
| 2026-01-28 | $3.86 | $3.86 | 7,157,300 | — | — |
| 2026-01-27 | $3.81 | $3.81 | 9,281,400 | — | — |
| 2026-01-26 | $3.85 | $3.85 | 2,626,300 | — | — |
| 2026-01-23 | $3.85 | $3.85 | 1,755,600 | — | — |
| 2026-01-22 | $3.86 | $3.86 | 2,987,300 | — | — |
| 2026-01-21 | $3.60 | $3.60 | 1,993,600 | — | — |
| 2026-01-20 | $3.69 | $3.69 | 2,120,700 | — | — |
| 2026-01-16 | $3.46 | $3.46 | 1,194,100 | — | — |
| 2026-01-15 | $3.51 | $3.51 | 1,061,300 | — | — |
| 2026-01-14 | $3.63 | $3.63 | 1,332,400 | — | — |
| 2026-01-13 | $3.63 | $3.63 | 1,573,300 | — | — |
| 2026-01-12 | $3.71 | $3.71 | 1,100,000 | — | — |
| 2026-01-09 | $3.53 | $3.53 | 1,172,300 | — | — |
| 2026-01-08 | $3.56 | $3.56 | 945,000 | — | — |
| 2026-01-07 | $3.55 | $3.55 | 926,400 | — | — |
| 2026-01-06 | $3.59 | $3.59 | 1,661,200 | — | — |
| 2026-01-05 | $3.53 | $3.53 | 1,150,000 | — | — |
| 2026-01-02 | $3.52 | $3.52 | 1,324,100 | — | — |