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
- 2010-02-22 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 | — | — | — | $3.70 | 100 |
| 2026-09-03 | — | — | — | $3.84 | 2,600 |
| 2026-09-02 | — | — | — | $3.79 | 9 |
| 2026-09-01 | — | — | — | $3.88 | 210 |
| 2026-08-27 | $3.79 | $3.79 | 1,500 | — | — |
| 2026-08-26 | $3.89 | $3.89 | 3,700 | — | — |
| 2026-08-25 | $3.93 | $3.93 | 3,100 | — | — |
| 2026-08-24 | $3.98 | $3.98 | 0 | — | — |
| 2026-08-21 | $3.98 | $3.98 | 600 | $4.05 | 1 |
| 2026-08-20 | $4.06 | $4.06 | 1,000 | — | — |
| 2026-08-19 | $4.09 | $4.09 | 600 | — | — |
| 2026-08-18 | $4.08 | $4.08 | 600 | — | — |
| 2026-08-17 | $4.10 | $4.10 | 0 | — | — |
| 2026-08-14 | $4.10 | $4.10 | 800 | $4.18 | 15 |
| 2026-08-13 | $4.01 | $4.01 | 500 | — | — |
| 2026-08-12 | $4.13 | $4.13 | 2,800 | — | — |
| 2026-08-11 | $4.15 | $4.15 | 38,000 | — | — |
| 2026-08-10 | $4.14 | $4.14 | 1,900 | — | — |
| 2026-08-07 | $4.02 | $4.02 | 10,600 | — | — |
| 2026-08-06 | $4.01 | $4.01 | 9,700 | $3.81 | 315 |
| 2026-08-05 | $3.99 | $3.99 | 500 | $3.98 | 12 |
| 2026-08-04 | $3.97 | $3.97 | 1,000 | $3.94 | 17 |
| 2026-08-03 | $3.81 | $3.81 | 7,600 | $3.77 | 46 |
| 2026-07-31 | $3.99 | $3.99 | 8,000 | $3.99 | 200 |
| 2026-07-30 | $4.07 | $4.07 | 2,000 | — | — |
| 2026-07-29 | $4.12 | $4.12 | 18,700 | $4.05 | 11 |
| 2026-07-28 | $4.17 | $4.17 | 9,200 | $4.15 | 400 |
| 2026-07-27 | $4.16 | $4.16 | 15,800 | $4.14 | 203 |
| 2026-07-24 | $4.16 | $4.16 | 8,700 | — | — |
| 2026-07-23 | $4.11 | $4.11 | 11,700 | — | — |
| 2026-07-22 | $4.10 | $4.10 | 31,600 | $4.10 | 1 |
| 2026-07-21 | $4.07 | $4.07 | 34,800 | — | — |
| 2026-07-20 | $4.13 | $4.13 | 30,100 | $4.10 | 613 |
| 2026-07-17 | $4.10 | $4.10 | 1,600 | — | — |
| 2026-07-16 | $4.13 | $4.13 | 5,400 | — | — |
| 2026-07-15 | $4.10 | $4.10 | 21,700 | — | — |
| 2026-07-14 | $4.10 | $4.10 | 0 | — | — |
| 2026-07-13 | $4.10 | $4.10 | 8,000 | — | — |
| 2026-07-10 | $4.05 | $4.05 | 0 | — | — |
| 2026-07-09 | $4.05 | $4.05 | 200 | — | — |
| 2026-07-08 | $3.95 | $3.95 | 1,400 | — | — |
| 2026-07-07 | $4.01 | $4.01 | 1,700 | — | — |
| 2026-07-06 | $3.99 | $3.99 | 2,300 | — | — |
| 2026-07-02 | $3.68 | $3.68 | 500 | — | — |
| 2026-07-01 | $3.62 | $3.62 | 2,400 | — | — |
| 2026-06-30 | $3.77 | $3.77 | 3,400 | — | — |
| 2026-06-29 | $3.80 | $3.80 | 1,300 | — | — |
| 2026-06-26 | $3.73 | $3.73 | 400 | — | — |
| 2026-06-25 | $3.70 | $3.70 | 500 | — | — |
| 2026-06-24 | $3.72 | $3.72 | 9,500 | — | — |
| 2026-06-23 | $3.87 | $3.87 | 10,700 | — | — |
| 2026-06-22 | $3.73 | $3.73 | 6,500 | — | — |
| 2026-06-18 | $3.60 | $3.60 | 800 | — | — |
| 2026-06-17 | $3.62 | $3.62 | 4,600 | — | — |
| 2026-06-16 | $3.58 | $3.58 | 3,800 | — | — |
| 2026-06-15 | $3.58 | $3.58 | 1,700 | — | — |
| 2026-06-12 | $3.61 | $3.61 | 2,300 | — | — |
| 2026-06-11 | $3.54 | $3.54 | 1,300 | — | — |
| 2026-06-10 | $3.75 | $3.75 | 13,000 | — | — |
| 2026-06-09 | $3.46 | $3.46 | 2,700 | — | — |
| 2026-06-08 | $3.53 | $3.53 | 2,500 | — | — |
| 2026-06-05 | $3.50 | $3.50 | 6,300 | — | — |
| 2026-06-04 | $3.50 | $3.50 | 11,100 | — | — |
| 2026-06-03 | $3.56 | $3.56 | 5,100 | — | — |
| 2026-06-02 | $3.71 | $3.71 | 10,500 | — | — |
| 2026-06-01 | $3.83 | $3.83 | 3,300 | — | — |
| 2026-05-29 | $3.73 | $3.73 | 300 | — | — |
| 2026-05-28 | $3.76 | $3.76 | 5,200 | — | — |
| 2026-05-27 | $3.79 | $3.79 | 5,400 | — | — |
| 2026-05-26 | $3.70 | $3.70 | 4,000 | — | — |
| 2026-05-22 | $3.60 | $3.60 | 6,000 | — | — |
| 2026-05-21 | $3.63 | $3.63 | 3,100 | — | — |
| 2026-05-20 | $3.65 | $3.65 | 13,300 | — | — |
| 2026-05-19 | $3.73 | $3.73 | 400 | — | — |
| 2026-05-18 | $3.72 | $3.72 | 4,400 | — | — |
| 2026-05-15 | $3.64 | $3.64 | 1,800 | — | — |
| 2026-05-14 | $3.66 | $3.66 | 76,200 | — | — |
| 2026-05-13 | $4.09 | $4.09 | 3,200 | — | — |
| 2026-05-12 | $4.00 | $4.00 | 7,400 | — | — |
| 2026-05-11 | $4.18 | $4.18 | 3,500 | — | — |
| 2026-05-08 | $4.20 | $4.20 | 1,600 | — | — |
| 2026-05-07 | $4.26 | $4.26 | 0 | — | — |
| 2026-05-06 | $4.26 | $4.26 | 8,800 | — | — |
| 2026-05-05 | $4.15 | $4.15 | 13,200 | — | — |
| 2026-05-04 | $4.31 | $4.31 | 0 | — | — |
| 2026-05-01 | $4.31 | $4.31 | 3,700 | — | — |
| 2026-04-30 | $4.27 | $4.27 | 12,300 | — | — |
| 2026-04-29 | $4.24 | $4.24 | 1,200 | — | — |
| 2026-04-28 | $4.08 | $4.08 | 1,300 | — | — |
| 2026-04-27 | $4.34 | $4.34 | 5,800 | — | — |
| 2026-04-24 | $4.31 | $4.31 | 800 | — | — |
| 2026-04-23 | $4.32 | $4.32 | 2,700 | — | — |
| 2026-04-22 | $4.40 | $4.40 | 2,600 | — | — |
| 2026-04-21 | $4.25 | $4.25 | 4,700 | — | — |
| 2026-04-20 | $4.20 | $4.20 | 2,000 | — | — |
| 2026-04-17 | $4.20 | $4.20 | 13,000 | — | — |
| 2026-04-16 | $4.13 | $4.13 | 8,400 | — | — |
| 2026-04-15 | $4.16 | $4.16 | 3,000 | — | — |
| 2026-04-14 | $4.25 | $4.25 | 5,500 | — | — |
| 2026-04-13 | $3.75 | $3.75 | 4,200 | — | — |
| 2026-04-10 | $3.75 | $3.75 | 1,100 | — | — |
| 2026-04-09 | $3.77 | $3.77 | 1,700 | — | — |
| 2026-04-08 | $3.80 | $3.80 | 6,800 | — | — |
| 2026-04-07 | $3.77 | $3.77 | 0 | — | — |
| 2026-04-06 | $3.77 | $3.77 | 1,400 | — | — |
| 2026-04-02 | $3.95 | $3.95 | 2,600 | — | — |
| 2026-04-01 | $3.85 | $3.85 | 4,300 | — | — |
| 2026-03-31 | $3.88 | $3.88 | 7,000 | — | — |
| 2026-03-30 | $3.99 | $3.99 | 5,900 | — | — |
| 2026-03-27 | $3.99 | $3.99 | 11,400 | — | — |
| 2026-03-26 | $4.12 | $4.12 | 0 | — | — |
| 2026-03-25 | $4.12 | $4.12 | 2,500 | — | — |
| 2026-03-24 | $4.29 | $4.29 | 4,000 | — | — |
| 2026-03-23 | $4.37 | $4.37 | 2,400 | — | — |
| 2026-03-20 | $4.32 | $4.32 | 0 | — | — |
| 2026-03-19 | $4.32 | $4.32 | 2,500 | — | — |
| 2026-03-18 | $4.42 | $4.42 | 9,500 | — | — |
| 2026-03-17 | $4.58 | $4.58 | 10,800 | — | — |
| 2026-03-16 | $4.54 | $4.54 | 12,500 | — | — |
| 2026-03-13 | $4.48 | $4.48 | 6,600 | — | — |
| 2026-03-12 | $4.54 | $4.54 | 0 | — | — |
| 2026-03-11 | $4.54 | $4.54 | 1,500 | — | — |
| 2026-03-10 | $4.50 | $4.50 | 8,200 | — | — |
| 2026-03-09 | $4.63 | $4.63 | 900 | — | — |
| 2026-03-06 | $4.65 | $4.65 | 400 | — | — |
| 2026-03-05 | $4.69 | $4.69 | 1,600 | — | — |
| 2026-03-04 | $4.69 | $4.69 | 8,400 | — | — |
| 2026-03-03 | $4.55 | $4.55 | 6,600 | — | — |
| 2026-03-02 | $4.47 | $4.47 | 2,500 | — | — |
| 2026-02-27 | $4.62 | $4.62 | 800 | — | — |
| 2026-02-26 | $4.63 | $4.63 | 3,000 | — | — |
| 2026-02-25 | $4.63 | $4.63 | 1,400 | — | — |
| 2026-02-24 | $4.62 | $4.62 | 0 | — | — |
| 2026-02-23 | $4.62 | $4.62 | 0 | — | — |
| 2026-02-20 | $4.62 | $4.62 | 500 | — | — |
| 2026-02-19 | $4.70 | $4.70 | 1,600 | — | — |
| 2026-02-18 | $4.41 | $4.41 | 0 | — | — |
| 2026-02-17 | $4.41 | $4.41 | 6,000 | — | — |
| 2026-02-13 | $4.55 | $4.55 | 0 | — | — |
| 2026-02-12 | $4.55 | $4.55 | 3,200 | — | — |
| 2026-02-11 | $4.75 | $4.75 | 1,100 | — | — |
| 2026-02-10 | $4.81 | $4.81 | 4,400 | — | — |
| 2026-02-09 | $4.73 | $4.73 | 35,000 | — | — |
| 2026-02-06 | $4.69 | $4.69 | 27,100 | — | — |
| 2026-02-05 | $4.76 | $4.76 | 16,800 | — | — |
| 2026-02-04 | $4.83 | $4.83 | 1,900 | — | — |
| 2026-02-03 | $4.90 | $4.90 | 3,200 | — | — |
| 2026-02-02 | $4.77 | $4.77 | 1,100 | — | — |
| 2026-01-30 | $4.67 | $4.67 | 600 | — | — |
| 2026-01-29 | $4.82 | $4.82 | 700 | — | — |
| 2026-01-28 | $4.86 | $4.86 | 400 | — | — |
| 2026-01-27 | $4.80 | $4.80 | 1,900 | — | — |
| 2026-01-26 | $4.92 | $4.92 | 800 | — | — |
| 2026-01-23 | $4.80 | $4.80 | 0 | — | — |
| 2026-01-22 | $4.80 | $4.80 | 2,500 | — | — |
| 2026-01-21 | $4.80 | $4.80 | 6,600 | — | — |
| 2026-01-20 | $4.90 | $4.90 | 1,300 | — | — |
| 2026-01-16 | $4.90 | $4.90 | 1,500 | — | — |
| 2026-01-15 | $4.83 | $4.83 | 2,200 | — | — |
| 2026-01-14 | $4.92 | $4.92 | 0 | — | — |
| 2026-01-13 | $4.92 | $4.92 | 4,500 | — | — |
| 2026-01-12 | $4.76 | $4.76 | 1,400 | — | — |
| 2026-01-09 | $4.80 | $4.80 | 0 | — | — |
| 2026-01-08 | $4.80 | $4.80 | 4,000 | — | — |
| 2026-01-07 | $4.95 | $4.95 | 1,500 | — | — |
| 2026-01-06 | $5.01 | $5.01 | 300 | — | — |
| 2026-01-05 | $4.97 | $4.97 | 500 | — | — |
| 2026-01-02 | $4.98 | $4.98 | 6,300 | — | — |