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
- 2000-12-15 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 | — | — | — | $4.15 | 18,229 |
| 2026-09-03 | — | — | — | $4.45 | 16,123 |
| 2026-09-02 | — | — | — | $4.15 | 34,191 |
| 2026-09-01 | — | — | — | $4.20 | 21,313 |
| 2026-08-31 | — | — | — | $4.29 | 16,679 |
| 2026-08-28 | — | — | — | $4.29 | 24,788 |
| 2026-08-27 | $4.26 | $7.49 | 279,100 | $4.21 | 28,210 |
| 2026-08-26 | $4.20 | $7.39 | 243,800 | $4.26 | 19,466 |
| 2026-08-25 | $4.26 | $7.49 | 212,200 | $4.29 | 10,934 |
| 2026-08-24 | $4.28 | $7.53 | 128,700 | $4.34 | 7,402 |
| 2026-08-21 | $4.34 | $7.63 | 218,000 | $4.35 | 20,535 |
| 2026-08-20 | $4.36 | $7.67 | 314,900 | $4.40 | 24,773 |
| 2026-08-19 | $4.42 | $7.77 | 213,800 | $4.34 | 20,566 |
| 2026-08-18 | $4.28 | $7.53 | 235,400 | $4.22 | 19,134 |
| 2026-08-17 | $4.21 | $7.40 | 195,800 | $4.25 | 22,679 |
| 2026-08-14 | $4.23 | $7.44 | 171,000 | $4.23 | 15,976 |
| 2026-08-13 | $4.22 | $7.42 | 424,400 | $4.32 | 35,835 |
| 2026-08-12 | $4.17 | $7.33 | 364,600 | $4.18 | 31,045 |
| 2026-08-11 | $4.18 | $7.35 | 222,700 | $4.25 | 22,280 |
| 2026-08-10 | $4.20 | $7.39 | 256,700 | $4.19 | 24,514 |
| 2026-08-07 | $4.20 | $7.39 | 202,800 | $4.19 | 15,776 |
| 2026-08-06 | $4.20 | $7.39 | 355,900 | $4.43 | 33,008 |
| 2026-08-05 | $4.45 | $7.83 | 439,600 | $4.55 | 43,004 |
| 2026-08-04 | $4.59 | $8.07 | 485,700 | $4.45 | 46,955 |
| 2026-08-03 | $4.45 | $7.83 | 425,700 | $4.51 | 48,396 |
| 2026-07-31 | $4.37 | $7.69 | 483,200 | $4.23 | 50,206 |
| 2026-07-30 | $4.27 | $7.51 | 497,700 | $4.05 | 39,373 |
| 2026-07-29 | $4.07 | $7.16 | 341,900 | $4.00 | 35,678 |
| 2026-07-28 | $3.96 | $6.96 | 443,500 | $3.97 | 31,715 |
| 2026-07-27 | $3.88 | $6.82 | 392,100 | $3.79 | 29,894 |
| 2026-07-24 | $3.77 | $6.63 | 1,366,000 | $3.74 | 78,389 |
| 2026-07-23 | $3.76 | $6.61 | 1,972,700 | $3.85 | 118,551 |
| 2026-07-22 | $4.61 | $8.11 | 672,500 | $4.68 | 46,175 |
| 2026-07-21 | $4.66 | $8.20 | 1,024,200 | $4.50 | 42,003 |
| 2026-07-20 | $4.42 | $7.77 | 552,300 | $4.54 | 41,244 |
| 2026-07-17 | $4.64 | $8.16 | 581,700 | — | — |
| 2026-07-16 | $4.69 | $8.25 | 854,700 | — | — |
| 2026-07-15 | $4.59 | $8.07 | 359,800 | — | — |
| 2026-07-14 | $4.59 | $8.07 | 437,300 | — | — |
| 2026-07-13 | $4.65 | $8.18 | 518,000 | — | — |
| 2026-07-10 | $4.72 | $8.30 | 624,600 | — | — |
| 2026-07-09 | $4.69 | $8.25 | 360,300 | — | — |
| 2026-07-08 | $4.61 | $8.11 | 394,700 | — | — |
| 2026-07-07 | $4.71 | $8.28 | 280,000 | — | — |
| 2026-07-06 | $4.61 | $8.11 | 292,500 | — | — |
| 2026-07-02 | $4.62 | $8.13 | 384,500 | — | — |
| 2026-07-01 | $4.49 | $7.90 | 413,800 | — | — |
| 2026-06-30 | $4.25 | $7.47 | 410,700 | — | — |
| 2026-06-29 | $4.37 | $7.69 | 904,400 | — | — |
| 2026-06-26 | $4.07 | $7.16 | 4,082,400 | — | — |
| 2026-06-25 | $3.86 | $6.79 | 1,054,400 | — | — |
| 2026-06-24 | $4.14 | $7.28 | 766,600 | — | — |
| 2026-06-23 | $4.17 | $7.33 | 848,800 | — | — |
| 2026-06-22 | $4.09 | $7.19 | 477,500 | — | — |
| 2026-06-18 | $4.23 | $7.44 | 894,500 | — | — |
| 2026-06-17 | $4.29 | $7.54 | 593,200 | — | — |
| 2026-06-16 | $4.39 | $7.72 | 353,600 | — | — |
| 2026-06-15 | $4.36 | $7.67 | 320,000 | — | — |
| 2026-06-12 | $4.65 | $8.18 | 208,300 | — | — |
| 2026-06-11 | $4.67 | $8.21 | 370,400 | — | — |
| 2026-06-10 | $4.71 | $8.28 | 314,100 | — | — |
| 2026-06-09 | $4.69 | $8.25 | 304,500 | — | — |
| 2026-06-08 | $4.53 | $7.97 | 325,000 | — | — |
| 2026-06-05 | $4.53 | $7.97 | 292,800 | — | — |
| 2026-06-04 | $4.47 | $7.86 | 364,800 | — | — |
| 2026-06-03 | $4.40 | $7.74 | 235,300 | — | — |
| 2026-06-02 | $4.64 | $8.16 | 548,200 | — | — |
| 2026-06-01 | $4.69 | $8.25 | 462,700 | — | — |
| 2026-05-29 | $4.52 | $7.95 | 349,100 | — | — |
| 2026-05-28 | $4.34 | $7.63 | 275,600 | — | — |
| 2026-05-27 | $4.15 | $7.30 | 368,500 | — | — |
| 2026-05-26 | $4.32 | $7.60 | 485,900 | — | — |
| 2026-05-22 | $4.53 | $7.97 | 226,800 | — | — |
| 2026-05-21 | $4.50 | $7.91 | 437,600 | — | — |
| 2026-05-20 | $4.44 | $7.69 | 315,300 | — | — |
| 2026-05-19 | $4.29 | $7.43 | 326,700 | — | — |
| 2026-05-18 | $4.30 | $7.44 | 340,000 | — | — |
| 2026-05-15 | $4.40 | $7.62 | 321,000 | — | — |
| 2026-05-14 | $4.36 | $7.55 | 226,800 | — | — |
| 2026-05-13 | $4.34 | $7.51 | 191,200 | — | — |
| 2026-05-12 | $4.30 | $7.44 | 307,800 | — | — |
| 2026-05-11 | $4.36 | $7.55 | 346,700 | — | — |
| 2026-05-08 | $4.45 | $7.70 | 423,800 | — | — |
| 2026-05-07 | $4.46 | $7.72 | 436,700 | — | — |
| 2026-05-06 | $4.34 | $7.51 | 197,200 | — | — |
| 2026-05-05 | $4.28 | $7.41 | 178,400 | — | — |
| 2026-05-04 | $4.21 | $7.29 | 346,100 | — | — |
| 2026-05-01 | $4.39 | $7.60 | 358,500 | — | — |
| 2026-04-30 | $4.24 | $7.34 | 205,400 | — | — |
| 2026-04-29 | $4.09 | $7.08 | 202,200 | — | — |
| 2026-04-28 | $4.11 | $7.11 | 198,800 | — | — |
| 2026-04-27 | $4.02 | $6.96 | 252,000 | — | — |
| 2026-04-24 | $4.04 | $6.99 | 317,900 | — | — |
| 2026-04-23 | $3.90 | $6.75 | 283,000 | — | — |
| 2026-04-22 | $4.07 | $7.04 | 250,800 | — | — |
| 2026-04-21 | $4.05 | $7.01 | 236,800 | — | — |
| 2026-04-20 | $4.07 | $7.04 | 338,600 | — | — |
| 2026-04-17 | $3.93 | $6.80 | 188,100 | — | — |
| 2026-04-16 | $3.87 | $6.70 | 178,100 | — | — |
| 2026-04-15 | $3.85 | $6.66 | 193,300 | — | — |
| 2026-04-14 | $3.77 | $6.53 | 254,900 | — | — |
| 2026-04-13 | $3.77 | $6.53 | 430,400 | — | — |
| 2026-04-10 | $3.62 | $6.27 | 697,000 | — | — |
| 2026-04-09 | $3.47 | $6.01 | 1,383,100 | — | — |
| 2026-04-08 | $3.52 | $6.09 | 631,400 | — | — |
| 2026-04-07 | $3.58 | $6.20 | 242,000 | — | — |
| 2026-04-06 | $3.67 | $6.35 | 159,000 | — | — |
| 2026-04-02 | $3.68 | $6.37 | 260,100 | — | — |
| 2026-04-01 | $3.65 | $6.32 | 167,100 | — | — |
| 2026-03-31 | $3.73 | $6.46 | 296,000 | — | — |
| 2026-03-30 | $3.71 | $6.42 | 252,600 | — | — |
| 2026-03-27 | $3.62 | $6.27 | 171,600 | — | — |
| 2026-03-26 | $3.72 | $6.44 | 165,100 | — | — |
| 2026-03-25 | $3.68 | $6.37 | 158,000 | — | — |
| 2026-03-24 | $3.71 | $6.42 | 240,000 | — | — |
| 2026-03-23 | $3.74 | $6.47 | 484,100 | — | — |
| 2026-03-20 | $3.72 | $6.44 | 726,700 | — | — |
| 2026-03-19 | $3.79 | $6.56 | 279,600 | — | — |
| 2026-03-18 | $3.70 | $6.40 | 311,000 | — | — |
| 2026-03-17 | $3.63 | $6.28 | 313,200 | — | — |
| 2026-03-16 | $3.62 | $6.27 | 395,800 | — | — |
| 2026-03-13 | $3.61 | $6.25 | 301,700 | — | — |
| 2026-03-12 | $3.53 | $6.11 | 548,200 | — | — |
| 2026-03-11 | $3.49 | $6.04 | 261,100 | — | — |
| 2026-03-10 | $3.57 | $6.18 | 261,300 | — | — |
| 2026-03-09 | $3.63 | $6.28 | 374,500 | — | — |
| 2026-03-06 | $3.61 | $6.25 | 432,200 | — | — |
| 2026-03-05 | $3.70 | $6.40 | 328,500 | — | — |
| 2026-03-04 | $3.75 | $6.49 | 275,700 | — | — |
| 2026-03-03 | $3.67 | $6.35 | 273,500 | — | — |
| 2026-03-02 | $3.69 | $6.39 | 248,000 | — | — |
| 2026-02-27 | $3.76 | $6.51 | 285,800 | — | — |
| 2026-02-26 | $3.78 | $6.54 | 392,800 | — | — |
| 2026-02-25 | $3.69 | $6.39 | 626,400 | — | — |
| 2026-02-24 | $3.57 | $6.18 | 465,800 | — | — |
| 2026-02-23 | $3.49 | $6.04 | 689,000 | — | — |
| 2026-02-20 | $3.72 | $6.44 | 407,200 | — | — |
| 2026-02-19 | $3.89 | $6.61 | 343,500 | — | — |
| 2026-02-18 | $3.87 | $6.58 | 537,400 | — | — |
| 2026-02-17 | $3.78 | $6.43 | 341,400 | — | — |
| 2026-02-13 | $3.87 | $6.58 | 422,100 | — | — |
| 2026-02-12 | $3.95 | $6.71 | 760,000 | — | — |
| 2026-02-11 | $4.02 | $6.83 | 769,500 | — | — |
| 2026-02-10 | $4.25 | $7.22 | 345,900 | — | — |
| 2026-02-09 | $4.35 | $7.39 | 314,200 | — | — |
| 2026-02-06 | $4.37 | $7.43 | 358,900 | — | — |
| 2026-02-05 | $4.27 | $7.26 | 406,100 | — | — |
| 2026-02-04 | $4.42 | $7.51 | 312,800 | — | — |
| 2026-02-03 | $4.49 | $7.63 | 515,300 | — | — |
| 2026-02-02 | $4.68 | $7.96 | 407,100 | — | — |
| 2026-01-30 | $4.53 | $7.70 | 437,100 | — | — |
| 2026-01-29 | $4.35 | $7.39 | 938,300 | — | — |
| 2026-01-28 | $4.24 | $7.21 | 355,900 | — | — |
| 2026-01-27 | $4.34 | $7.38 | 607,000 | — | — |
| 2026-01-26 | $4.45 | $7.56 | 365,300 | — | — |
| 2026-01-23 | $4.39 | $7.46 | 327,200 | — | — |
| 2026-01-22 | $4.35 | $7.39 | 623,600 | — | — |
| 2026-01-21 | $4.41 | $7.50 | 363,400 | — | — |
| 2026-01-20 | $4.42 | $7.51 | 654,300 | — | — |
| 2026-01-16 | $4.61 | $7.84 | 330,600 | — | — |
| 2026-01-15 | $4.66 | $7.92 | 384,200 | — | — |
| 2026-01-14 | $4.67 | $7.94 | 346,800 | — | — |
| 2026-01-13 | $4.64 | $7.89 | 410,000 | — | — |
| 2026-01-12 | $4.83 | $8.21 | 537,600 | — | — |
| 2026-01-09 | $4.80 | $8.16 | 672,300 | — | — |
| 2026-01-08 | $4.50 | $7.65 | 1,349,600 | — | — |
| 2026-01-07 | $5.27 | $8.96 | 338,700 | — | — |
| 2026-01-06 | $5.22 | $8.87 | 381,000 | — | — |
| 2026-01-05 | $5.19 | $8.82 | 257,000 | — | — |
| 2026-01-02 | $5.05 | $8.58 | 245,000 | — | — |