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
- 2010-10-21 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 | — | — | — | $3.28 | 5,879 |
| 2026-09-03 | — | — | — | $3.25 | 4,793 |
| 2026-09-02 | — | — | — | $3.23 | 1,188 |
| 2026-09-01 | — | — | — | $3.37 | 3,016 |
| 2026-08-31 | — | — | — | $3.25 | 3,301 |
| 2026-08-28 | — | — | — | $3.36 | 254 |
| 2026-08-27 | $3.34 | $3.34 | 75,900 | $3.34 | 2,505 |
| 2026-08-26 | $3.35 | $3.35 | 74,200 | $3.21 | 4,680 |
| 2026-08-25 | $3.20 | $3.20 | 63,600 | $3.12 | 1,988 |
| 2026-08-24 | $3.17 | $3.17 | 58,200 | $3.15 | 442 |
| 2026-08-21 | $3.15 | $3.15 | 94,400 | $3.09 | 1,787 |
| 2026-08-20 | $3.04 | $3.04 | 72,700 | $3.08 | 2,480 |
| 2026-08-19 | $3.13 | $3.13 | 37,000 | $3.19 | 888 |
| 2026-08-18 | $3.12 | $3.12 | 77,800 | $3.19 | 2,285 |
| 2026-08-17 | $3.17 | $3.17 | 143,400 | $3.23 | 1,656 |
| 2026-08-14 | $3.27 | $3.27 | 47,200 | $3.31 | 1,531 |
| 2026-08-13 | $3.33 | $3.33 | 73,600 | $3.36 | 2,135 |
| 2026-08-12 | $3.40 | $3.40 | 106,300 | $3.32 | 2,269 |
| 2026-08-11 | $3.34 | $3.34 | 130,400 | $3.40 | 2,290 |
| 2026-08-10 | $3.39 | $3.39 | 75,500 | $3.45 | 1,952 |
| 2026-08-07 | $3.47 | $3.47 | 84,100 | $3.41 | 6,196 |
| 2026-08-06 | $3.38 | $3.38 | 194,800 | $3.45 | 2,935 |
| 2026-08-05 | $3.49 | $3.49 | 251,600 | $3.59 | 5,525 |
| 2026-08-04 | $3.48 | $3.48 | 96,700 | $3.54 | 1,608 |
| 2026-08-03 | $3.49 | $3.49 | 117,700 | $3.59 | 3,015 |
| 2026-07-31 | $3.41 | $3.41 | 259,100 | $3.41 | 3,105 |
| 2026-07-30 | $3.49 | $3.49 | 46,600 | $3.46 | 1,120 |
| 2026-07-29 | $3.47 | $3.47 | 184,400 | $3.69 | 3,546 |
| 2026-07-28 | $3.66 | $3.66 | 79,000 | $3.72 | 2,231 |
| 2026-07-27 | $3.74 | $3.74 | 60,600 | $3.73 | 1,585 |
| 2026-07-24 | $3.69 | $3.69 | 42,000 | $3.66 | 781 |
| 2026-07-23 | $3.68 | $3.68 | 60,400 | $3.77 | 1,500 |
| 2026-07-22 | $3.85 | $3.85 | 90,600 | $3.84 | 2,123 |
| 2026-07-21 | $3.81 | $3.81 | 68,000 | $3.76 | 2,452 |
| 2026-07-20 | $3.72 | $3.72 | 99,900 | $3.76 | 2,806 |
| 2026-07-17 | $3.75 | $3.75 | 86,100 | — | — |
| 2026-07-16 | $3.83 | $3.83 | 120,800 | — | — |
| 2026-07-15 | $4.01 | $4.01 | 163,000 | — | — |
| 2026-07-14 | $3.79 | $3.79 | 127,500 | — | — |
| 2026-07-13 | $3.80 | $3.80 | 150,500 | — | — |
| 2026-07-10 | $4.03 | $4.03 | 156,900 | — | — |
| 2026-07-09 | $3.83 | $3.83 | 75,200 | — | — |
| 2026-07-08 | $3.84 | $3.84 | 136,600 | — | — |
| 2026-07-07 | $3.84 | $3.84 | 140,200 | — | — |
| 2026-07-06 | $3.81 | $3.81 | 111,700 | — | — |
| 2026-07-02 | $3.91 | $3.91 | 135,700 | — | — |
| 2026-07-01 | $3.88 | $3.88 | 271,700 | — | — |
| 2026-06-30 | $3.89 | $3.89 | 186,900 | — | — |
| 2026-06-29 | $3.98 | $3.98 | 166,300 | — | — |
| 2026-06-26 | $3.95 | $3.95 | 426,300 | — | — |
| 2026-06-25 | $3.84 | $3.84 | 133,800 | — | — |
| 2026-06-24 | $3.86 | $3.86 | 111,700 | — | — |
| 2026-06-23 | $3.84 | $3.84 | 112,000 | — | — |
| 2026-06-22 | $3.72 | $3.72 | 171,100 | — | — |
| 2026-06-18 | $3.90 | $3.90 | 281,400 | — | — |
| 2026-06-17 | $3.77 | $3.77 | 1,174,100 | — | — |
| 2026-06-16 | $3.59 | $3.59 | 492,800 | — | — |
| 2026-06-15 | $3.69 | $3.69 | 238,900 | — | — |
| 2026-06-12 | $3.79 | $3.79 | 1,829,800 | — | — |
| 2026-06-11 | $3.46 | $3.46 | 9,329,400 | — | — |
| 2026-06-10 | $3.18 | $3.18 | 211,100 | — | — |
| 2026-06-09 | $3.30 | $3.30 | 74,200 | — | — |
| 2026-06-08 | $3.30 | $3.30 | 157,600 | — | — |
| 2026-06-05 | $3.08 | $3.08 | 79,400 | — | — |
| 2026-06-04 | $3.32 | $3.32 | 70,700 | — | — |
| 2026-06-03 | $3.31 | $3.31 | 83,600 | — | — |
| 2026-06-02 | $3.36 | $3.36 | 131,300 | — | — |
| 2026-06-01 | $3.17 | $3.17 | 264,700 | — | — |
| 2026-05-29 | $3.31 | $3.31 | 74,900 | — | — |
| 2026-05-28 | $3.42 | $3.42 | 77,300 | — | — |
| 2026-05-27 | $3.30 | $3.30 | 104,500 | — | — |
| 2026-05-26 | $3.43 | $3.43 | 66,500 | — | — |
| 2026-05-22 | $3.37 | $3.37 | 69,800 | — | — |
| 2026-05-21 | $3.45 | $3.45 | 125,900 | — | — |
| 2026-05-20 | $3.30 | $3.30 | 66,600 | — | — |
| 2026-05-19 | $3.24 | $3.24 | 143,500 | — | — |
| 2026-05-18 | $3.44 | $3.44 | 203,900 | — | — |
| 2026-05-15 | $3.25 | $3.25 | 61,800 | — | — |
| 2026-05-14 | $3.41 | $3.41 | 88,900 | — | — |
| 2026-05-13 | $3.36 | $3.36 | 198,100 | — | — |
| 2026-05-12 | $3.49 | $3.49 | 250,400 | — | — |
| 2026-05-11 | $4.00 | $4.00 | 196,900 | — | — |
| 2026-05-08 | $4.14 | $4.14 | 189,900 | — | — |
| 2026-05-07 | $4.14 | $4.14 | 155,000 | — | — |
| 2026-05-06 | $4.14 | $4.14 | 472,100 | — | — |
| 2026-05-05 | $4.11 | $4.11 | 158,900 | — | — |
| 2026-05-04 | $4.10 | $4.10 | 153,800 | — | — |
| 2026-05-01 | $4.13 | $4.13 | 369,500 | — | — |
| 2026-04-30 | $4.11 | $4.11 | 75,300 | — | — |
| 2026-04-29 | $4.05 | $4.05 | 273,200 | — | — |
| 2026-04-28 | $4.13 | $4.13 | 289,700 | — | — |
| 2026-04-27 | $4.05 | $4.05 | 107,600 | — | — |
| 2026-04-24 | $3.94 | $3.94 | 134,600 | — | — |
| 2026-04-23 | $3.99 | $3.99 | 209,100 | — | — |
| 2026-04-22 | $4.26 | $4.26 | 193,900 | — | — |
| 2026-04-21 | $4.10 | $4.10 | 169,000 | — | — |
| 2026-04-20 | $4.22 | $4.22 | 732,900 | — | — |
| 2026-04-17 | $3.86 | $3.86 | 160,100 | — | — |
| 2026-04-16 | $3.78 | $3.78 | 144,500 | — | — |
| 2026-04-15 | $3.70 | $3.70 | 165,300 | — | — |
| 2026-04-14 | $3.75 | $3.75 | 233,700 | — | — |
| 2026-04-13 | $3.89 | $3.89 | 251,600 | — | — |
| 2026-04-10 | $3.88 | $3.88 | 127,900 | — | — |
| 2026-04-09 | $3.75 | $3.75 | 200,800 | — | — |
| 2026-04-08 | $3.72 | $3.72 | 176,600 | — | — |
| 2026-04-07 | $3.79 | $3.79 | 985,200 | — | — |
| 2026-04-06 | $3.51 | $3.51 | 662,700 | — | — |
| 2026-04-02 | $3.39 | $3.39 | 185,800 | — | — |
| 2026-04-01 | $3.23 | $3.23 | 129,200 | — | — |
| 2026-03-31 | $3.16 | $3.16 | 175,300 | — | — |
| 2026-03-30 | $3.02 | $3.02 | 437,300 | — | — |
| 2026-03-27 | $3.21 | $3.21 | 229,200 | — | — |
| 2026-03-26 | $3.48 | $3.48 | 163,800 | — | — |
| 2026-03-25 | $3.43 | $3.43 | 183,000 | — | — |
| 2026-03-24 | $3.43 | $3.43 | 124,100 | — | — |
| 2026-03-23 | $3.40 | $3.40 | 138,800 | — | — |
| 2026-03-20 | $3.33 | $3.33 | 309,500 | — | — |
| 2026-03-19 | $3.60 | $3.60 | 455,600 | — | — |
| 2026-03-18 | $3.53 | $3.53 | 391,500 | — | — |
| 2026-03-17 | $3.27 | $3.27 | 393,400 | — | — |
| 2026-03-16 | $3.29 | $3.29 | 607,700 | — | — |
| 2026-03-13 | $3.48 | $3.48 | 951,500 | — | — |
| 2026-03-12 | $3.38 | $3.38 | 4,590,300 | — | — |
| 2026-03-11 | $2.49 | $2.49 | 479,100 | — | — |
| 2026-03-10 | $2.64 | $2.64 | 308,800 | — | — |
| 2026-03-09 | $2.59 | $2.59 | 214,800 | — | — |
| 2026-03-06 | $2.66 | $2.66 | 192,500 | — | — |
| 2026-03-05 | $2.61 | $2.61 | 175,500 | — | — |
| 2026-03-04 | $2.67 | $2.67 | 218,000 | — | — |
| 2026-03-03 | $2.50 | $2.50 | 222,100 | — | — |
| 2026-03-02 | $2.60 | $2.60 | 154,400 | — | — |
| 2026-02-27 | $2.64 | $2.64 | 56,000 | — | — |
| 2026-02-26 | $2.75 | $2.75 | 92,100 | — | — |
| 2026-02-25 | $2.71 | $2.71 | 65,200 | — | — |
| 2026-02-24 | $2.77 | $2.77 | 76,300 | — | — |
| 2026-02-23 | $2.84 | $2.84 | 353,200 | — | — |
| 2026-02-20 | $2.84 | $2.84 | 227,700 | — | — |
| 2026-02-19 | $2.81 | $2.81 | 104,800 | — | — |
| 2026-02-18 | $2.88 | $2.88 | 210,100 | — | — |
| 2026-02-17 | $2.70 | $2.70 | 153,900 | — | — |
| 2026-02-13 | $2.68 | $2.68 | 197,300 | — | — |
| 2026-02-12 | $2.60 | $2.60 | 178,800 | — | — |
| 2026-02-11 | $2.72 | $2.72 | 158,500 | — | — |
| 2026-02-10 | $2.61 | $2.61 | 98,300 | — | — |
| 2026-02-09 | $2.58 | $2.58 | 95,500 | — | — |
| 2026-02-06 | $2.53 | $2.53 | 78,300 | — | — |
| 2026-02-05 | $2.57 | $2.57 | 354,500 | — | — |
| 2026-02-04 | $2.75 | $2.75 | 263,100 | — | — |
| 2026-02-03 | $2.63 | $2.63 | 179,300 | — | — |
| 2026-02-02 | $2.54 | $2.54 | 233,400 | — | — |
| 2026-01-30 | $2.40 | $2.40 | 165,100 | — | — |
| 2026-01-29 | $2.33 | $2.33 | 343,200 | — | — |
| 2026-01-28 | $2.36 | $2.36 | 234,400 | — | — |
| 2026-01-27 | $2.36 | $2.36 | 203,800 | — | — |
| 2026-01-26 | $2.39 | $2.39 | 385,300 | — | — |
| 2026-01-23 | $2.50 | $2.50 | 348,600 | — | — |
| 2026-01-22 | $2.61 | $2.61 | 250,300 | — | — |
| 2026-01-21 | $2.64 | $2.64 | 170,800 | — | — |
| 2026-01-20 | $2.63 | $2.63 | 405,600 | — | — |
| 2026-01-16 | $2.84 | $2.84 | 360,700 | — | — |
| 2026-01-15 | $2.84 | $2.84 | 271,500 | — | — |
| 2026-01-14 | $2.92 | $2.92 | 476,200 | — | — |
| 2026-01-13 | $3.11 | $3.11 | 256,700 | — | — |
| 2026-01-12 | $3.12 | $3.12 | 298,600 | — | — |
| 2026-01-09 | $3.07 | $3.07 | 467,100 | — | — |
| 2026-01-08 | $3.15 | $3.15 | 666,400 | — | — |
| 2026-01-07 | $3.20 | $3.20 | 856,100 | — | — |
| 2026-01-06 | $2.91 | $2.91 | 863,400 | — | — |
| 2026-01-05 | $2.85 | $2.85 | 695,400 | — | — |
| 2026-01-02 | $2.58 | $2.58 | 551,500 | — | — |