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
- 1987-03-03 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 | — | — | — | $2.27 | 4,281 |
| 2026-09-03 | — | — | — | $2.42 | 5,961 |
| 2026-09-02 | — | — | — | $2.31 | 15,919 |
| 2026-09-01 | — | — | — | $2.21 | 21,980 |
| 2026-08-31 | — | — | — | $2.23 | 19,953 |
| 2026-08-28 | — | — | — | $2.21 | 8,706 |
| 2026-08-27 | $2.18 | $2.67 | 90,000 | $2.19 | 4,144 |
| 2026-08-26 | $2.21 | $2.71 | 131,900 | $2.27 | 7,113 |
| 2026-08-25 | $2.24 | $2.75 | 171,700 | $2.18 | 8,395 |
| 2026-08-24 | $2.17 | $2.66 | 176,000 | $2.30 | 16,538 |
| 2026-08-21 | $2.30 | $2.82 | 210,900 | $2.24 | 16,589 |
| 2026-08-20 | $2.23 | $2.74 | 273,700 | $2.30 | 8,164 |
| 2026-08-19 | $2.35 | $2.88 | 548,300 | $2.28 | 25,656 |
| 2026-08-18 | $2.17 | $2.66 | 1,720,900 | $2.23 | 45,320 |
| 2026-08-17 | $2.23 | $2.74 | 396,500 | $2.12 | 14,469 |
| 2026-08-14 | $2.12 | $2.60 | 335,300 | $2.17 | 9,210 |
| 2026-08-13 | $2.13 | $2.61 | 350,600 | $2.18 | 15,922 |
| 2026-08-12 | $2.17 | $2.66 | 305,500 | $2.25 | 16,551 |
| 2026-08-11 | $2.19 | $2.69 | 440,000 | $2.33 | 29,541 |
| 2026-08-10 | $2.29 | $2.81 | 226,000 | $2.46 | 10,460 |
| 2026-08-07 | $2.41 | $2.96 | 183,700 | $2.53 | 7,952 |
| 2026-08-06 | $2.57 | $3.15 | 271,800 | $2.57 | 26,516 |
| 2026-08-05 | $2.56 | $3.14 | 120,300 | $2.54 | 5,852 |
| 2026-08-04 | $2.49 | $3.05 | 161,300 | $2.48 | 6,740 |
| 2026-08-03 | $2.46 | $3.02 | 87,400 | $2.44 | 7,879 |
| 2026-07-31 | $2.39 | $2.93 | 126,800 | $2.46 | 8,299 |
| 2026-07-30 | $2.46 | $3.02 | 163,200 | $2.50 | 12,263 |
| 2026-07-29 | $2.40 | $2.94 | 153,000 | $2.61 | 8,779 |
| 2026-07-28 | $2.59 | $3.18 | 282,200 | $2.65 | 12,548 |
| 2026-07-27 | $2.63 | $3.23 | 177,800 | $2.57 | 13,065 |
| 2026-07-24 | $2.57 | $3.15 | 220,800 | $2.58 | 18,114 |
| 2026-07-23 | $2.53 | $3.10 | 169,700 | $2.59 | 9,129 |
| 2026-07-22 | $2.60 | $3.19 | 124,700 | $2.60 | 7,894 |
| 2026-07-21 | $2.53 | $3.10 | 196,400 | $2.56 | 10,637 |
| 2026-07-20 | $2.50 | $3.07 | 213,800 | $2.63 | 9,674 |
| 2026-07-17 | $2.61 | $3.20 | 50,400 | — | — |
| 2026-07-16 | $2.69 | $3.30 | 93,900 | — | — |
| 2026-07-15 | $2.68 | $3.29 | 79,800 | — | — |
| 2026-07-14 | $2.64 | $3.24 | 81,800 | — | — |
| 2026-07-13 | $2.66 | $3.26 | 217,500 | — | — |
| 2026-07-10 | $2.68 | $3.29 | 139,100 | — | — |
| 2026-07-09 | $2.66 | $3.26 | 232,200 | — | — |
| 2026-07-08 | $2.59 | $3.18 | 289,000 | — | — |
| 2026-07-07 | $2.97 | $3.64 | 232,100 | — | — |
| 2026-07-06 | $3.11 | $3.82 | 258,100 | — | — |
| 2026-07-02 | $3.16 | $3.88 | 496,900 | — | — |
| 2026-07-01 | $2.89 | $3.55 | 321,000 | — | — |
| 2026-06-30 | $2.80 | $3.44 | 380,300 | — | — |
| 2026-06-29 | $2.71 | $3.32 | 443,300 | — | — |
| 2026-06-26 | $2.63 | $3.23 | 3,535,300 | — | — |
| 2026-06-25 | $2.70 | $3.31 | 334,000 | — | — |
| 2026-06-24 | $2.63 | $3.23 | 508,700 | — | — |
| 2026-06-23 | $2.56 | $3.14 | 204,300 | — | — |
| 2026-06-22 | $2.55 | $3.13 | 437,800 | — | — |
| 2026-06-18 | $2.65 | $3.25 | 652,800 | — | — |
| 2026-06-17 | $2.59 | $3.18 | 299,900 | — | — |
| 2026-06-16 | $2.64 | $3.24 | 259,900 | — | — |
| 2026-06-15 | $2.75 | $3.37 | 238,500 | — | — |
| 2026-06-12 | $2.93 | $3.59 | 215,200 | — | — |
| 2026-06-11 | $2.76 | $3.39 | 303,100 | — | — |
| 2026-06-10 | $2.93 | $3.59 | 644,400 | — | — |
| 2026-06-09 | $2.99 | $3.67 | 1,044,500 | — | — |
| 2026-06-08 | $2.66 | $3.26 | 367,100 | — | — |
| 2026-06-05 | $2.66 | $3.26 | 970,600 | — | — |
| 2026-06-04 | $2.51 | $3.08 | 298,200 | — | — |
| 2026-06-03 | $2.47 | $3.03 | 338,400 | — | — |
| 2026-06-02 | $2.60 | $3.19 | 173,400 | — | — |
| 2026-06-01 | $2.60 | $3.19 | 304,900 | — | — |
| 2026-05-29 | $2.58 | $3.17 | 422,700 | — | — |
| 2026-05-28 | $2.72 | $3.34 | 293,000 | — | — |
| 2026-05-27 | $2.59 | $3.18 | 262,300 | — | — |
| 2026-05-26 | $2.65 | $3.25 | 389,700 | — | — |
| 2026-05-22 | $2.81 | $3.45 | 267,000 | — | — |
| 2026-05-21 | $2.86 | $3.51 | 261,400 | — | — |
| 2026-05-20 | $2.86 | $3.51 | 387,500 | — | — |
| 2026-05-19 | $2.67 | $3.28 | 159,600 | — | — |
| 2026-05-18 | $2.71 | $3.32 | 123,300 | — | — |
| 2026-05-15 | $2.75 | $3.37 | 104,500 | — | — |
| 2026-05-14 | $2.91 | $3.57 | 179,700 | — | — |
| 2026-05-13 | $2.95 | $3.62 | 191,000 | — | — |
| 2026-05-12 | $2.93 | $3.59 | 225,600 | — | — |
| 2026-05-11 | $2.92 | $3.58 | 311,300 | — | — |
| 2026-05-08 | $3.03 | $3.72 | 344,100 | — | — |
| 2026-05-07 | $2.98 | $3.66 | 441,400 | — | — |
| 2026-05-06 | $2.91 | $3.57 | 219,500 | — | — |
| 2026-05-05 | $2.95 | $3.62 | 222,000 | — | — |
| 2026-05-04 | $2.67 | $3.28 | 188,300 | — | — |
| 2026-05-01 | $2.90 | $3.56 | 88,600 | — | — |
| 2026-04-30 | $2.88 | $3.53 | 150,200 | — | — |
| 2026-04-29 | $2.85 | $3.50 | 125,500 | — | — |
| 2026-04-28 | $2.85 | $3.50 | 154,000 | — | — |
| 2026-04-27 | $2.96 | $3.63 | 203,700 | — | — |
| 2026-04-24 | $2.96 | $3.63 | 186,100 | — | — |
| 2026-04-23 | $2.78 | $3.41 | 108,200 | — | — |
| 2026-04-22 | $2.78 | $3.41 | 192,400 | — | — |
| 2026-04-21 | $2.76 | $3.39 | 308,300 | — | — |
| 2026-04-20 | $2.97 | $3.64 | 461,900 | — | — |
| 2026-04-17 | $2.64 | $3.24 | 293,600 | — | — |
| 2026-04-16 | $2.61 | $3.20 | 289,400 | — | — |
| 2026-04-15 | $2.51 | $3.08 | 291,300 | — | — |
| 2026-04-14 | $2.63 | $3.23 | 630,500 | — | — |
| 2026-04-13 | $2.55 | $3.13 | 339,500 | — | — |
| 2026-04-10 | $2.33 | $2.86 | 192,200 | — | — |
| 2026-04-09 | $2.39 | $2.93 | 277,500 | — | — |
| 2026-04-08 | $2.47 | $3.03 | 263,500 | — | — |
| 2026-04-07 | $2.45 | $3.01 | 406,600 | — | — |
| 2026-04-06 | $2.41 | $2.96 | 211,300 | — | — |
| 2026-04-02 | $2.42 | $2.97 | 263,300 | — | — |
| 2026-04-01 | $2.43 | $2.98 | 470,100 | — | — |
| 2026-03-31 | $2.49 | $3.05 | 537,800 | — | — |
| 2026-03-30 | $2.53 | $3.10 | 1,409,800 | — | — |
| 2026-03-27 | $2.06 | $2.53 | 349,900 | — | — |
| 2026-03-26 | $2.19 | $2.69 | 531,800 | — | — |
| 2026-03-25 | $2.18 | $2.67 | 347,900 | — | — |
| 2026-03-24 | $2.33 | $2.86 | 471,200 | — | — |
| 2026-03-23 | $2.42 | $2.97 | 1,265,000 | — | — |
| 2026-03-20 | $2.36 | $2.90 | 984,900 | — | — |
| 2026-03-19 | $2.61 | $3.20 | 695,100 | — | — |
| 2026-03-18 | $3.02 | $3.71 | 729,400 | — | — |
| 2026-03-17 | $3.50 | $4.29 | 1,215,500 | — | — |
| 2026-03-16 | $4.07 | $4.99 | 356,300 | — | — |
| 2026-03-13 | $4.06 | $4.98 | 344,200 | — | — |
| 2026-03-12 | $4.16 | $5.10 | 344,400 | — | — |
| 2026-03-11 | $4.23 | $5.19 | 285,800 | — | — |
| 2026-03-10 | $4.32 | $5.30 | 358,700 | — | — |
| 2026-03-09 | $4.50 | $5.52 | 225,200 | — | — |
| 2026-03-06 | $4.47 | $5.48 | 202,100 | — | — |
| 2026-03-05 | $4.73 | $5.80 | 263,900 | — | — |
| 2026-03-04 | $4.64 | $5.69 | 193,900 | — | — |
| 2026-03-03 | $4.67 | $5.73 | 266,500 | — | — |
| 2026-03-02 | $4.65 | $5.70 | 201,400 | — | — |
| 2026-02-27 | $4.61 | $5.66 | 299,500 | — | — |
| 2026-02-26 | $4.72 | $5.79 | 185,800 | — | — |
| 2026-02-25 | $4.91 | $6.02 | 257,300 | — | — |
| 2026-02-24 | $5.00 | $6.13 | 210,300 | — | — |
| 2026-02-23 | $5.01 | $6.15 | 188,400 | — | — |
| 2026-02-20 | $5.31 | $6.51 | 393,700 | — | — |
| 2026-02-19 | $5.41 | $6.64 | 248,900 | — | — |
| 2026-02-18 | $5.24 | $6.43 | 134,200 | — | — |
| 2026-02-17 | $5.16 | $6.33 | 134,300 | — | — |
| 2026-02-13 | $5.28 | $6.48 | 86,800 | — | — |
| 2026-02-12 | $5.22 | $6.40 | 162,400 | — | — |
| 2026-02-11 | $5.18 | $6.36 | 165,700 | — | — |
| 2026-02-10 | $5.00 | $6.13 | 167,300 | — | — |
| 2026-02-09 | $4.93 | $6.05 | 170,100 | — | — |
| 2026-02-06 | $4.99 | $6.12 | 117,700 | — | — |
| 2026-02-05 | $5.00 | $6.13 | 176,600 | — | — |
| 2026-02-04 | $5.24 | $6.43 | 275,400 | — | — |
| 2026-02-03 | $5.12 | $6.28 | 194,800 | — | — |
| 2026-02-02 | $5.08 | $6.23 | 178,800 | — | — |
| 2026-01-30 | $5.08 | $6.23 | 205,000 | — | — |
| 2026-01-29 | $5.02 | $6.16 | 178,400 | — | — |
| 2026-01-28 | $4.86 | $5.96 | 155,600 | — | — |
| 2026-01-27 | $4.81 | $5.90 | 191,300 | — | — |
| 2026-01-26 | $4.78 | $5.86 | 275,000 | — | — |
| 2026-01-23 | $4.91 | $6.02 | 123,900 | — | — |
| 2026-01-22 | $4.95 | $6.07 | 224,300 | — | — |
| 2026-01-21 | $4.94 | $6.06 | 263,200 | — | — |
| 2026-01-20 | $4.49 | $5.51 | 261,400 | — | — |
| 2026-01-16 | $4.30 | $5.28 | 187,100 | — | — |
| 2026-01-15 | $4.30 | $5.28 | 225,200 | — | — |
| 2026-01-14 | $4.03 | $4.94 | 174,400 | — | — |
| 2026-01-13 | $3.84 | $4.71 | 162,400 | — | — |
| 2026-01-12 | $3.90 | $4.78 | 168,300 | — | — |
| 2026-01-09 | $3.85 | $4.72 | 115,300 | — | — |
| 2026-01-08 | $3.79 | $4.65 | 138,100 | — | — |
| 2026-01-07 | $3.75 | $4.60 | 229,000 | — | — |
| 2026-01-06 | $3.91 | $4.80 | 174,300 | — | — |
| 2026-01-05 | $3.81 | $4.67 | 252,700 | — | — |
| 2026-01-02 | $3.81 | $4.67 | 86,400 | — | — |