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
- 2004-01-23 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 | — | — | — | $2.24 | 13,627 |
| 2026-09-03 | — | — | — | $2.24 | 7,680 |
| 2026-09-02 | — | — | — | $2.07 | 45,474 |
| 2026-09-01 | — | — | — | $2.12 | 79,694 |
| 2026-08-31 | — | — | — | $2.15 | 32,779 |
| 2026-08-28 | — | — | — | $2.22 | 11,616 |
| 2026-08-27 | $2.20 | $2.91 | 141,000 | $2.23 | 15,888 |
| 2026-08-26 | $2.15 | $2.84 | 181,900 | $2.14 | 8,877 |
| 2026-08-25 | $2.17 | $2.87 | 185,300 | $2.18 | 5,347 |
| 2026-08-24 | $2.21 | $2.92 | 159,600 | $2.27 | 8,766 |
| 2026-08-21 | $2.30 | $3.04 | 139,000 | $2.30 | 5,245 |
| 2026-08-20 | $2.26 | $2.99 | 208,200 | $2.19 | 14,935 |
| 2026-08-19 | $2.17 | $2.87 | 401,500 | $2.25 | 34,904 |
| 2026-08-18 | $2.22 | $2.93 | 147,200 | $2.29 | 27,100 |
| 2026-08-17 | $2.31 | $3.05 | 117,300 | $2.28 | 4,794 |
| 2026-08-14 | $2.34 | $3.09 | 216,600 | $2.30 | 20,021 |
| 2026-08-13 | $2.28 | $3.01 | 445,100 | $2.30 | 39,057 |
| 2026-08-12 | $2.30 | $3.04 | 138,800 | $2.29 | 8,937 |
| 2026-08-11 | $2.27 | $3.00 | 576,900 | $2.35 | 48,965 |
| 2026-08-10 | $2.07 | $2.73 | 320,200 | $2.11 | 21,858 |
| 2026-08-07 | $2.08 | $2.75 | 210,600 | $2.10 | 18,702 |
| 2026-08-06 | $2.11 | $2.79 | 196,800 | $2.07 | 16,473 |
| 2026-08-05 | $2.05 | $2.71 | 174,400 | $2.08 | 21,045 |
| 2026-08-04 | $2.07 | $2.73 | 223,600 | $2.11 | 11,851 |
| 2026-08-03 | $2.01 | $2.65 | 365,400 | $1.95 | 34,989 |
| 2026-07-31 | $1.97 | $2.60 | 183,900 | $2.00 | 10,170 |
| 2026-07-30 | $2.06 | $2.72 | 191,900 | $1.95 | 17,620 |
| 2026-07-29 | $1.94 | $2.56 | 231,800 | $1.93 | 18,953 |
| 2026-07-28 | $1.95 | $2.58 | 220,800 | $1.95 | 12,022 |
| 2026-07-27 | $1.99 | $2.63 | 187,700 | $2.04 | 15,803 |
| 2026-07-24 | $2.03 | $2.68 | 140,900 | $2.02 | 7,023 |
| 2026-07-23 | $2.04 | $2.69 | 192,300 | $2.05 | 9,713 |
| 2026-07-22 | $2.08 | $2.75 | 220,100 | $2.08 | 13,118 |
| 2026-07-21 | $2.07 | $2.73 | 382,600 | $2.10 | 27,588 |
| 2026-07-20 | $2.09 | $2.76 | 424,000 | $2.13 | 12,239 |
| 2026-07-17 | $2.06 | $2.72 | 202,600 | — | — |
| 2026-07-16 | $2.18 | $2.88 | 109,400 | — | — |
| 2026-07-15 | $2.20 | $2.91 | 100,500 | — | — |
| 2026-07-14 | $2.22 | $2.93 | 103,100 | — | — |
| 2026-07-13 | $2.22 | $2.93 | 280,500 | — | — |
| 2026-07-10 | $2.32 | $3.06 | 262,800 | — | — |
| 2026-07-09 | $2.25 | $2.97 | 116,400 | — | — |
| 2026-07-08 | $2.21 | $2.92 | 199,000 | — | — |
| 2026-07-07 | $2.21 | $2.92 | 464,900 | — | — |
| 2026-07-06 | $2.22 | $2.93 | 220,600 | — | — |
| 2026-07-02 | $2.27 | $3.00 | 256,200 | — | — |
| 2026-07-01 | $2.35 | $3.10 | 242,800 | — | — |
| 2026-06-30 | $2.55 | $3.37 | 266,000 | — | — |
| 2026-06-29 | $2.50 | $3.30 | 335,200 | — | — |
| 2026-06-26 | $2.34 | $3.09 | 3,317,400 | — | — |
| 2026-06-25 | $2.28 | $3.01 | 721,900 | — | — |
| 2026-06-24 | $2.35 | $3.10 | 529,300 | — | — |
| 2026-06-23 | $2.46 | $3.25 | 334,100 | — | — |
| 2026-06-22 | $2.58 | $3.41 | 340,200 | — | — |
| 2026-06-18 | $2.84 | $3.75 | 657,900 | — | — |
| 2026-06-17 | $2.73 | $3.61 | 435,300 | — | — |
| 2026-06-16 | $2.77 | $3.66 | 304,700 | — | — |
| 2026-06-15 | $2.72 | $3.59 | 513,900 | — | — |
| 2026-06-12 | $2.68 | $3.54 | 271,100 | — | — |
| 2026-06-11 | $2.66 | $3.51 | 215,900 | — | — |
| 2026-06-10 | $2.67 | $3.53 | 276,300 | — | — |
| 2026-06-09 | $2.69 | $3.55 | 281,400 | — | — |
| 2026-06-08 | $2.65 | $3.50 | 160,100 | — | — |
| 2026-06-05 | $2.60 | $3.43 | 273,800 | — | — |
| 2026-06-04 | $2.66 | $3.51 | 255,600 | — | — |
| 2026-06-03 | $2.60 | $3.43 | 240,200 | — | — |
| 2026-06-02 | $2.73 | $3.61 | 208,300 | — | — |
| 2026-06-01 | $2.79 | $3.69 | 404,200 | — | — |
| 2026-05-29 | $2.76 | $3.65 | 285,300 | — | — |
| 2026-05-28 | $2.75 | $3.63 | 315,200 | — | — |
| 2026-05-27 | $2.68 | $3.54 | 251,700 | — | — |
| 2026-05-26 | $2.49 | $3.29 | 369,300 | — | — |
| 2026-05-22 | $2.46 | $3.25 | 196,100 | — | — |
| 2026-05-21 | $2.48 | $3.28 | 196,700 | — | — |
| 2026-05-20 | $2.53 | $3.34 | 152,400 | — | — |
| 2026-05-19 | $2.54 | $3.35 | 167,900 | — | — |
| 2026-05-18 | $2.58 | $3.41 | 147,300 | — | — |
| 2026-05-15 | $2.62 | $3.46 | 174,500 | — | — |
| 2026-05-14 | $2.63 | $3.47 | 522,300 | — | — |
| 2026-05-13 | $2.55 | $3.37 | 211,400 | — | — |
| 2026-05-12 | $2.71 | $3.58 | 199,500 | — | — |
| 2026-05-11 | $2.73 | $3.61 | 394,000 | — | — |
| 2026-05-08 | $2.64 | $3.49 | 384,400 | — | — |
| 2026-05-07 | $2.59 | $3.42 | 668,300 | — | — |
| 2026-05-06 | $2.31 | $3.05 | 544,000 | — | — |
| 2026-05-05 | $2.37 | $3.13 | 460,300 | — | — |
| 2026-05-04 | $2.45 | $3.24 | 445,500 | — | — |
| 2026-05-01 | $2.29 | $3.02 | 245,200 | — | — |
| 2026-04-30 | $2.27 | $3.00 | 366,200 | — | — |
| 2026-04-29 | $2.23 | $2.95 | 150,700 | — | — |
| 2026-04-28 | $2.27 | $3.00 | 209,400 | — | — |
| 2026-04-27 | $2.28 | $3.01 | 202,100 | — | — |
| 2026-04-24 | $2.29 | $3.02 | 205,600 | — | — |
| 2026-04-23 | $2.30 | $3.04 | 262,200 | — | — |
| 2026-04-22 | $2.23 | $2.95 | 260,300 | — | — |
| 2026-04-21 | $2.22 | $2.93 | 238,700 | — | — |
| 2026-04-20 | $2.24 | $2.96 | 209,800 | — | — |
| 2026-04-17 | $2.23 | $2.95 | 457,900 | — | — |
| 2026-04-16 | $2.27 | $3.00 | 414,900 | — | — |
| 2026-04-15 | $2.36 | $3.12 | 377,800 | — | — |
| 2026-04-14 | $2.24 | $2.96 | 652,100 | — | — |
| 2026-04-13 | $2.12 | $2.80 | 432,300 | — | — |
| 2026-04-10 | $2.17 | $2.87 | 456,500 | — | — |
| 2026-04-09 | $2.12 | $2.80 | 669,800 | — | — |
| 2026-04-08 | $2.29 | $3.02 | 363,400 | — | — |
| 2026-04-07 | $2.39 | $3.16 | 309,300 | — | — |
| 2026-04-06 | $2.47 | $3.26 | 366,400 | — | — |
| 2026-04-02 | $2.47 | $3.26 | 1,017,100 | — | — |
| 2026-04-01 | $2.36 | $3.12 | 621,900 | — | — |
| 2026-03-31 | $2.56 | $3.38 | 497,100 | — | — |
| 2026-03-30 | $2.49 | $3.29 | 418,100 | — | — |
| 2026-03-27 | $2.54 | $3.35 | 555,100 | — | — |
| 2026-03-26 | $2.50 | $3.30 | 983,000 | — | — |
| 2026-03-25 | $2.50 | $3.30 | 1,441,300 | — | — |
| 2026-03-24 | $2.33 | $3.08 | 703,800 | — | — |
| 2026-03-23 | $2.27 | $3.00 | 1,632,800 | — | — |
| 2026-03-20 | $1.99 | $2.63 | 731,100 | — | — |
| 2026-03-19 | $2.07 | $2.73 | 1,057,700 | — | — |
| 2026-03-18 | $1.90 | $2.51 | 1,386,900 | — | — |
| 2026-03-17 | $1.89 | $2.50 | 867,400 | — | — |
| 2026-03-16 | $1.88 | $2.48 | 986,600 | — | — |
| 2026-03-13 | $1.92 | $2.54 | 1,365,900 | — | — |
| 2026-03-12 | $2.04 | $2.69 | 3,095,400 | — | — |
| 2026-03-11 | $1.78 | $2.35 | 4,510,100 | — | — |
| 2026-03-10 | $1.64 | $2.17 | 15,252,400 | — | — |
| 2026-03-09 | $3.20 | $4.23 | 693,900 | — | — |
| 2026-03-06 | $3.21 | $4.24 | 417,200 | — | — |
| 2026-03-05 | $3.40 | $4.49 | 195,600 | — | — |
| 2026-03-04 | $3.50 | $4.62 | 298,000 | — | — |
| 2026-03-03 | $3.48 | $4.60 | 246,800 | — | — |
| 2026-03-02 | $3.50 | $4.62 | 208,900 | — | — |
| 2026-02-27 | $3.51 | $4.64 | 353,100 | — | — |
| 2026-02-26 | $3.62 | $4.78 | 282,700 | — | — |
| 2026-02-25 | $3.57 | $4.72 | 277,500 | — | — |
| 2026-02-24 | $3.41 | $4.50 | 126,100 | — | — |
| 2026-02-23 | $3.36 | $4.44 | 219,500 | — | — |
| 2026-02-20 | $3.46 | $4.57 | 154,600 | — | — |
| 2026-02-19 | $3.53 | $4.66 | 284,000 | — | — |
| 2026-02-18 | $3.46 | $4.57 | 194,400 | — | — |
| 2026-02-17 | $3.41 | $4.50 | 321,200 | — | — |
| 2026-02-13 | $3.59 | $4.74 | 410,900 | — | — |
| 2026-02-12 | $3.62 | $4.78 | 351,200 | — | — |
| 2026-02-11 | $3.80 | $5.02 | 206,100 | — | — |
| 2026-02-10 | $3.85 | $5.09 | 304,400 | — | — |
| 2026-02-09 | $3.76 | $4.97 | 393,600 | — | — |
| 2026-02-06 | $3.52 | $4.65 | 308,000 | — | — |
| 2026-02-05 | $3.53 | $4.66 | 270,800 | — | — |
| 2026-02-04 | $3.75 | $4.95 | 432,600 | — | — |
| 2026-02-03 | $3.54 | $4.68 | 238,100 | — | — |
| 2026-02-02 | $3.61 | $4.77 | 310,600 | — | — |
| 2026-01-30 | $3.56 | $4.70 | 327,000 | — | — |
| 2026-01-29 | $3.65 | $4.82 | 186,200 | — | — |
| 2026-01-28 | $3.74 | $4.94 | 171,200 | — | — |
| 2026-01-27 | $3.79 | $5.01 | 277,100 | — | — |
| 2026-01-26 | $3.81 | $5.03 | 304,100 | — | — |
| 2026-01-23 | $3.79 | $5.01 | 230,000 | — | — |
| 2026-01-22 | $3.73 | $4.93 | 347,900 | — | — |
| 2026-01-21 | $3.67 | $4.85 | 375,600 | — | — |
| 2026-01-20 | $3.55 | $4.69 | 266,700 | — | — |
| 2026-01-16 | $3.63 | $4.79 | 404,300 | — | — |
| 2026-01-15 | $3.63 | $4.79 | 243,500 | — | — |
| 2026-01-14 | $3.62 | $4.78 | 259,100 | — | — |
| 2026-01-13 | $3.66 | $4.83 | 268,000 | — | — |
| 2026-01-12 | $3.82 | $5.05 | 434,700 | — | — |
| 2026-01-09 | $3.60 | $4.75 | 363,200 | — | — |
| 2026-01-08 | $3.66 | $4.83 | 263,800 | — | — |
| 2026-01-07 | $3.56 | $4.70 | 230,200 | — | — |
| 2026-01-06 | $3.54 | $4.68 | 249,000 | — | — |
| 2026-01-05 | $3.54 | $4.68 | 423,600 | — | — |
| 2026-01-02 | $3.33 | $4.40 | 390,200 | — | — |