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
- 2008-05-21 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 | — | — | — | $1.42 | 125 |
| 2026-09-03 | — | — | — | $1.45 | 32 |
| 2026-09-02 | — | — | — | $1.47 | 216 |
| 2026-09-01 | — | — | — | $1.33 | 312 |
| 2026-08-31 | — | — | — | $1.37 | 800 |
| 2026-08-28 | — | — | — | $1.99 | 1,741 |
| 2026-08-27 | $2.03 | $2.03 | 340,200 | $2.05 | 100 |
| 2026-08-26 | $1.93 | $1.93 | 1,434,800 | $2.08 | 5,414 |
| 2026-08-25 | $2.15 | $2.15 | 759,600 | $2.35 | 1,053 |
| 2026-08-24 | $2.53 | $2.53 | 1,874,600 | $2.49 | 4,219 |
| 2026-08-21 | $2.57 | $2.57 | 1,374,800 | $2.96 | 1,492 |
| 2026-08-20 | $3.44 | $3.44 | 45,065,800 | $4.61 | 79,289 |
| 2026-08-19 | $2.98 | $2.98 | 416,100 | $2.71 | 860 |
| 2026-08-18 | $3.49 | $3.49 | 13,334,900 | $6.71 | 21,407 |
| 2026-08-17 | $4.49 | $4.49 | 2,178,300 | $4.40 | 100 |
| 2026-08-14 | $4.92 | $4.92 | 23,000 | $5.25 | 101 |
| 2026-08-13 | $5.48 | $5.48 | 78,300 | $6.13 | 407 |
| 2026-08-12 | $6.38 | $6.38 | 304,900 | $5.66 | 830 |
| 2026-08-11 | $6.15 | $6.15 | 115,500 | $8.03 | 1,792 |
| 2026-08-10 | $8.55 | $8.55 | 72,100 | $6.78 | 207 |
| 2026-08-07 | $6.87 | $6.87 | 52,900 | $6.86 | 1,019 |
| 2026-08-06 | $6.68 | $6.68 | 39,400 | — | — |
| 2026-08-05 | $6.59 | $6.59 | 98,200 | $6.02 | 1,018 |
| 2026-08-04 | $6.53 | $6.53 | 347,400 | $5.61 | 1,108 |
| 2026-08-03 | $5.44 | $5.44 | 3,099,800 | $5.11 | 9,837 |
| 2026-07-31 | $5.23 | $5.23 | 265,300 | $4.58 | 310 |
| 2026-07-30 | $4.61 | $4.61 | 28,200 | $4.53 | 100 |
| 2026-07-29 | $4.51 | $4.51 | 72,000 | $4.94 | 202 |
| 2026-07-28 | $4.46 | $4.46 | 210,700 | $4.24 | 792 |
| 2026-07-27 | $4.01 | $4.01 | 111,700 | $3.55 | 185 |
| 2026-07-24 | $3.78 | $3.78 | 19,264 | $0.26 | 723 |
| 2026-07-23 | $3.50 | $3.50 | 37,779 | $0.27 | 1,023 |
| 2026-07-22 | $3.64 | $3.64 | 42,107 | $0.26 | 20 |
| 2026-07-21 | $3.78 | $3.78 | 7,107 | — | — |
| 2026-07-20 | $3.64 | $3.64 | 7,150 | $0.24 | 178 |
| 2026-07-17 | $3.64 | $3.64 | 6,657 | — | — |
| 2026-07-16 | $3.78 | $3.78 | 16,979 | — | — |
| 2026-07-15 | $3.78 | $3.78 | 109,043 | — | — |
| 2026-07-14 | $3.36 | $3.36 | 801,107 | — | — |
| 2026-07-13 | $4.06 | $4.06 | 2,258,221 | — | — |
| 2026-07-10 | $4.20 | $4.20 | 957 | — | — |
| 2026-07-09 | $4.06 | $4.06 | 2,800 | — | — |
| 2026-07-08 | $4.06 | $4.06 | 893 | — | — |
| 2026-07-07 | $4.06 | $4.06 | 8,993 | — | — |
| 2026-07-06 | $4.20 | $4.20 | 7,593 | — | — |
| 2026-07-02 | $4.34 | $4.34 | 3,257 | — | — |
| 2026-07-01 | $4.34 | $4.34 | 34,500 | — | — |
| 2026-06-30 | $4.20 | $4.20 | 3,136 | — | — |
| 2026-06-29 | $4.20 | $4.20 | 3,686 | — | — |
| 2026-06-26 | $4.20 | $4.20 | 6,350 | — | — |
| 2026-06-25 | $4.20 | $4.20 | 9,329 | — | — |
| 2026-06-24 | $4.76 | $4.76 | 2,129 | — | — |
| 2026-06-23 | $4.76 | $4.76 | 5,814 | — | — |
| 2026-06-22 | $4.90 | $4.90 | 5,050 | — | — |
| 2026-06-18 | $5.18 | $5.18 | 4,164 | — | — |
| 2026-06-17 | $4.76 | $4.76 | 2,364 | — | — |
| 2026-06-16 | $4.76 | $4.76 | 2,186 | — | — |
| 2026-06-15 | $4.76 | $4.76 | 17,329 | — | — |
| 2026-06-12 | $4.90 | $4.90 | 3,257 | — | — |
| 2026-06-11 | $5.04 | $5.04 | 6,779 | — | — |
| 2026-06-10 | $5.04 | $5.04 | 5,279 | — | — |
| 2026-06-09 | $5.04 | $5.04 | 13,150 | — | — |
| 2026-06-08 | $4.90 | $4.90 | 49,700 | — | — |
| 2026-06-05 | $5.32 | $5.32 | 7,379 | — | — |
| 2026-06-04 | $5.60 | $5.60 | 10,850 | — | — |
| 2026-06-03 | $5.46 | $5.46 | 12,514 | — | — |
| 2026-06-02 | $5.46 | $5.46 | 41,679 | — | — |
| 2026-06-01 | $5.46 | $5.46 | 4,764 | — | — |
| 2026-05-29 | $5.46 | $5.46 | 5,493 | — | — |
| 2026-05-28 | $5.46 | $5.46 | 7,886 | — | — |
| 2026-05-27 | $5.32 | $5.32 | 2,893 | — | — |
| 2026-05-26 | $5.46 | $5.46 | 7,371 | — | — |
| 2026-05-22 | $5.60 | $5.60 | 3,343 | — | — |
| 2026-05-21 | $5.60 | $5.60 | 7,707 | — | — |
| 2026-05-20 | $5.88 | $5.88 | 2,279 | — | — |
| 2026-05-19 | $5.88 | $5.88 | 2,579 | — | — |
| 2026-05-18 | $6.02 | $6.02 | 11,121 | — | — |
| 2026-05-15 | $6.16 | $6.16 | 3,936 | — | — |
| 2026-05-14 | $6.16 | $6.16 | 6,307 | — | — |
| 2026-05-13 | $6.16 | $6.16 | 2,414 | — | — |
| 2026-05-12 | $6.16 | $6.16 | 8,429 | — | — |
| 2026-05-11 | $6.02 | $6.02 | 2,271 | — | — |
| 2026-05-08 | $6.44 | $6.44 | 8,036 | — | — |
| 2026-05-07 | $6.16 | $6.16 | 2,829 | — | — |
| 2026-05-06 | $6.44 | $6.44 | 7,879 | — | — |
| 2026-05-05 | $6.58 | $6.58 | 10,886 | — | — |
| 2026-05-04 | $6.44 | $6.44 | 4,521 | — | — |
| 2026-05-01 | $6.58 | $6.58 | 6,286 | — | — |
| 2026-04-30 | $6.58 | $6.58 | 2,843 | — | — |
| 2026-04-29 | $6.16 | $6.16 | 5,307 | — | — |
| 2026-04-28 | $6.72 | $6.72 | 5,836 | — | — |
| 2026-04-27 | $6.44 | $6.44 | 5,900 | — | — |
| 2026-04-24 | $6.30 | $6.30 | 7,343 | — | — |
| 2026-04-23 | $6.58 | $6.58 | 7,157 | — | — |
| 2026-04-22 | $6.72 | $6.72 | 7,364 | — | — |
| 2026-04-21 | $7.00 | $7.00 | 19,521 | — | — |
| 2026-04-20 | $6.30 | $6.30 | 35,786 | — | — |
| 2026-04-17 | $5.74 | $5.74 | 41,000 | — | — |
| 2026-04-16 | $6.16 | $6.16 | 582,564 | — | — |
| 2026-04-15 | $5.88 | $5.88 | 702,514 | — | — |
| 2026-04-14 | $6.16 | $6.16 | 5,464 | — | — |
| 2026-04-13 | $6.02 | $6.02 | 19,829 | — | — |
| 2026-04-10 | $6.02 | $6.02 | 2,650 | — | — |
| 2026-04-09 | $5.74 | $5.74 | 1,064 | — | — |
| 2026-04-08 | $5.88 | $5.88 | 3,150 | — | — |
| 2026-04-07 | $5.46 | $5.46 | 4,486 | — | — |
| 2026-04-06 | $5.60 | $5.60 | 2,014 | — | — |
| 2026-04-02 | $5.60 | $5.60 | 1,607 | — | — |
| 2026-04-01 | $5.60 | $5.60 | 2,443 | — | — |
| 2026-03-31 | $5.88 | $5.88 | 4,529 | — | — |
| 2026-03-30 | $5.74 | $5.74 | 7,671 | — | — |
| 2026-03-27 | $5.46 | $5.46 | 2,871 | — | — |
| 2026-03-26 | $5.46 | $5.46 | 2,157 | — | — |
| 2026-03-25 | $5.74 | $5.74 | 2,450 | — | — |
| 2026-03-24 | $5.46 | $5.46 | 3,093 | — | — |
| 2026-03-23 | $5.32 | $5.32 | 3,521 | — | — |
| 2026-03-20 | $5.04 | $5.04 | 929 | — | — |
| 2026-03-19 | $5.32 | $5.32 | 3,086 | — | — |
| 2026-03-18 | $5.74 | $5.74 | 971 | — | — |
| 2026-03-17 | $5.46 | $5.46 | 1,479 | — | — |
| 2026-03-16 | $5.74 | $5.74 | 2,971 | — | — |
| 2026-03-13 | $5.46 | $5.46 | 329 | — | — |
| 2026-03-12 | $5.46 | $5.46 | 1,964 | — | — |
| 2026-03-11 | $5.46 | $5.46 | 2,036 | — | — |
| 2026-03-10 | $5.46 | $5.46 | 1,450 | — | — |
| 2026-03-09 | $5.32 | $5.32 | 4,807 | — | — |
| 2026-03-06 | $5.60 | $5.60 | 950 | — | — |
| 2026-03-05 | $5.46 | $5.46 | 1,307 | — | — |
| 2026-03-04 | $5.88 | $5.88 | 1,936 | — | — |
| 2026-03-03 | $5.88 | $5.88 | 2,164 | — | — |
| 2026-03-02 | $5.88 | $5.88 | 2,107 | — | — |
| 2026-02-27 | $5.74 | $5.74 | 1,907 | — | — |
| 2026-02-26 | $5.88 | $5.88 | 2,936 | — | — |
| 2026-02-25 | $5.74 | $5.74 | 3,614 | — | — |
| 2026-02-24 | $5.46 | $5.46 | 1,779 | — | — |
| 2026-02-23 | $5.18 | $5.18 | 3,107 | — | — |
| 2026-02-20 | $5.32 | $5.32 | 1,050 | — | — |
| 2026-02-19 | $5.18 | $5.18 | 4,293 | — | — |
| 2026-02-18 | $5.18 | $5.18 | 1,957 | — | — |
| 2026-02-17 | $5.04 | $5.04 | 5,357 | — | — |
| 2026-02-13 | $5.04 | $5.04 | 16,243 | — | — |
| 2026-02-12 | $5.60 | $5.60 | 75,929 | — | — |
| 2026-02-11 | $5.88 | $5.88 | 1,200 | — | — |
| 2026-02-10 | $6.16 | $6.16 | 7,421 | — | — |
| 2026-02-09 | $6.02 | $6.02 | 5,686 | — | — |
| 2026-02-06 | $6.02 | $6.02 | 13,400 | — | — |
| 2026-02-05 | $5.88 | $5.88 | 7,136 | — | — |
| 2026-02-04 | $6.16 | $6.16 | 9,529 | — | — |
| 2026-02-03 | $6.86 | $6.86 | 5,679 | — | — |
| 2026-02-02 | $7.42 | $7.42 | 19,336 | — | — |
| 2026-01-30 | $7.70 | $7.70 | 19,171 | — | — |
| 2026-01-29 | $7.70 | $7.70 | 4,871 | — | — |
| 2026-01-28 | $8.12 | $8.12 | 4,071 | — | — |
| 2026-01-27 | $8.12 | $8.12 | 3,929 | — | — |
| 2026-01-26 | $8.12 | $8.12 | 22,671 | — | — |
| 2026-01-23 | $9.52 | $9.52 | 9,943 | — | — |
| 2026-01-22 | $10.64 | $10.64 | 10,429 | — | — |
| 2026-01-21 | $10.92 | $10.92 | 93,414 | — | — |
| 2026-01-20 | $11.06 | $11.06 | 12,986 | — | — |
| 2026-01-16 | $10.50 | $10.50 | 4,543 | — | — |
| 2026-01-15 | $10.08 | $10.08 | 3,800 | — | — |
| 2026-01-14 | $10.08 | $10.08 | 5,036 | — | — |
| 2026-01-13 | $10.36 | $10.36 | 4,357 | — | — |
| 2026-01-12 | $10.36 | $10.36 | 10,521 | — | — |
| 2026-01-09 | $10.50 | $10.50 | 1,671 | — | — |
| 2026-01-08 | $10.22 | $10.22 | 4,979 | — | — |
| 2026-01-07 | $9.94 | $9.94 | 6,821 | — | — |
| 2026-01-06 | $9.80 | $9.80 | 7,314 | — | — |
| 2026-01-05 | $10.22 | $10.22 | 50,886 | — | — |
| 2026-01-02 | $8.68 | $8.68 | 14,300 | — | — |