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
- 2002-08-02 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 | — | — | — | $3.42 | 4,166,431 |
| 2026-09-03 | — | — | — | $3.52 | 4,395,879 |
| 2026-09-02 | — | — | — | $3.40 | 5,111,317 |
| 2026-09-01 | — | — | — | $3.28 | 2,376,936 |
| 2026-08-31 | — | — | — | $3.32 | 1,569,487 |
| 2026-08-28 | — | — | — | $3.26 | 2,468,305 |
| 2026-08-27 | $3.23 | $9.27 | 25,317,700 | $3.25 | 2,751,347 |
| 2026-08-26 | $3.26 | $9.35 | 33,624,300 | $3.28 | 3,863,826 |
| 2026-08-25 | $3.25 | $9.32 | 30,377,800 | $3.15 | 3,174,859 |
| 2026-08-24 | $3.15 | $9.04 | 17,769,100 | $3.09 | 1,355,270 |
| 2026-08-21 | $3.11 | $8.92 | 24,840,400 | $3.03 | 1,938,003 |
| 2026-08-20 | $2.98 | $8.55 | 29,503,000 | $3.04 | 2,780,601 |
| 2026-08-19 | $3.05 | $8.75 | 24,008,000 | $3.14 | 2,122,960 |
| 2026-08-18 | $3.04 | $8.72 | 26,301,100 | $3.07 | 2,020,182 |
| 2026-08-17 | $3.09 | $8.86 | 32,649,800 | $3.14 | 2,720,105 |
| 2026-08-14 | $3.14 | $9.01 | 27,752,900 | $3.16 | 1,872,280 |
| 2026-08-13 | $3.15 | $9.04 | 35,034,300 | $3.21 | 2,832,440 |
| 2026-08-12 | $3.20 | $9.18 | 26,337,500 | $3.21 | 2,537,339 |
| 2026-08-11 | $3.21 | $9.21 | 53,815,600 | $3.32 | 4,829,657 |
| 2026-08-10 | $3.33 | $9.55 | 22,384,900 | $3.35 | 1,534,774 |
| 2026-08-07 | $3.37 | $9.67 | 36,728,300 | $3.45 | 3,296,603 |
| 2026-08-06 | $3.41 | $9.78 | 30,484,000 | $3.48 | 2,570,644 |
| 2026-08-05 | $3.48 | $9.98 | 37,140,300 | $3.54 | 1,859,618 |
| 2026-08-04 | $3.49 | $10.00 | 28,067,400 | $3.61 | 1,880,903 |
| 2026-08-03 | $3.62 | $10.37 | 20,211,800 | $3.62 | 823,552 |
| 2026-07-31 | $3.61 | $10.34 | 27,387,800 | $3.60 | 2,464,632 |
| 2026-07-30 | $3.59 | $10.29 | 41,764,000 | $3.48 | 4,068,630 |
| 2026-07-29 | $3.54 | $10.14 | 26,871,300 | $3.59 | 1,930,400 |
| 2026-07-28 | $3.62 | $10.37 | 10,835,100 | $3.68 | 695,936 |
| 2026-07-27 | $3.64 | $10.43 | 19,450,300 | $3.64 | 1,354,363 |
| 2026-07-24 | $3.60 | $10.32 | 26,828,100 | $3.64 | 1,230,093 |
| 2026-07-23 | $3.66 | $10.49 | 24,617,800 | $3.69 | 1,693,863 |
| 2026-07-22 | $3.73 | $10.69 | 37,348,000 | $3.66 | 3,824,026 |
| 2026-07-21 | $3.66 | $10.49 | 34,587,800 | $3.60 | 3,178,057 |
| 2026-07-20 | $3.59 | $10.29 | 30,252,000 | $3.57 | 1,336,953 |
| 2026-07-17 | $3.54 | $10.14 | 34,594,300 | — | — |
| 2026-07-16 | $3.55 | $10.17 | 36,971,500 | — | — |
| 2026-07-15 | $3.62 | $10.37 | 28,760,500 | — | — |
| 2026-07-14 | $3.63 | $10.40 | 42,618,300 | — | — |
| 2026-07-13 | $3.61 | $10.34 | 27,640,600 | — | — |
| 2026-07-10 | $3.65 | $10.46 | 41,321,300 | — | — |
| 2026-07-09 | $3.48 | $9.97 | 21,151,200 | — | — |
| 2026-07-08 | $3.42 | $9.80 | 24,527,300 | — | — |
| 2026-07-07 | $3.40 | $9.74 | 38,233,700 | — | — |
| 2026-07-06 | $3.50 | $9.84 | 36,016,500 | — | — |
| 2026-07-02 | $3.45 | $9.68 | 27,910,300 | — | — |
| 2026-07-01 | $3.48 | $9.77 | 58,119,100 | — | — |
| 2026-06-30 | $3.47 | $9.74 | 39,957,200 | — | — |
| 2026-06-29 | $3.49 | $9.80 | 46,754,600 | — | — |
| 2026-06-26 | $3.46 | $9.71 | 53,645,600 | — | — |
| 2026-06-25 | $3.35 | $9.40 | 51,747,900 | — | — |
| 2026-06-24 | $3.37 | $9.46 | 25,100,700 | — | — |
| 2026-06-23 | $3.43 | $9.63 | 23,350,000 | — | — |
| 2026-06-22 | $3.43 | $9.63 | 29,814,300 | — | — |
| 2026-06-18 | $3.36 | $9.43 | 41,976,600 | — | — |
| 2026-06-17 | $3.43 | $9.63 | 41,604,900 | — | — |
| 2026-06-16 | $3.46 | $9.71 | 29,735,800 | — | — |
| 2026-06-15 | $3.47 | $9.74 | 23,861,200 | — | — |
| 2026-06-12 | $3.50 | $9.83 | 25,171,900 | — | — |
| 2026-06-11 | $3.44 | $9.66 | 37,717,600 | — | — |
| 2026-06-10 | $3.30 | $9.26 | 23,611,100 | — | — |
| 2026-06-09 | $3.33 | $9.35 | 20,180,100 | — | — |
| 2026-06-08 | $3.29 | $9.24 | 27,099,000 | — | — |
| 2026-06-05 | $3.36 | $9.43 | 20,846,400 | — | — |
| 2026-06-04 | $3.39 | $9.52 | 16,436,900 | — | — |
| 2026-06-03 | $3.38 | $9.49 | 23,521,500 | — | — |
| 2026-06-02 | $3.51 | $9.84 | 24,580,700 | — | — |
| 2026-06-01 | $3.47 | $9.73 | 21,286,300 | — | — |
| 2026-05-29 | $3.49 | $9.79 | 22,164,700 | — | — |
| 2026-05-28 | $3.52 | $9.87 | 36,259,300 | — | — |
| 2026-05-27 | $3.56 | $9.98 | 27,593,000 | — | — |
| 2026-05-26 | $3.54 | $9.93 | 28,540,400 | — | — |
| 2026-05-22 | $3.47 | $9.73 | 26,085,300 | — | — |
| 2026-05-21 | $3.56 | $9.98 | 26,539,500 | — | — |
| 2026-05-20 | $3.57 | $10.01 | 30,023,600 | — | — |
| 2026-05-19 | $3.43 | $9.62 | 38,321,400 | — | — |
| 2026-05-18 | $3.51 | $9.84 | 22,310,700 | — | — |
| 2026-05-15 | $3.47 | $9.73 | 33,638,500 | — | — |
| 2026-05-14 | $3.57 | $10.01 | 24,796,400 | — | — |
| 2026-05-13 | $3.51 | $9.84 | 50,561,400 | — | — |
| 2026-05-12 | $3.65 | $10.23 | 31,003,800 | — | — |
| 2026-05-11 | $3.65 | $10.23 | 44,291,400 | — | — |
| 2026-05-08 | $3.75 | $10.51 | 25,162,100 | — | — |
| 2026-05-07 | $3.74 | $10.49 | 46,118,500 | — | — |
| 2026-05-06 | $3.86 | $10.82 | 29,178,100 | — | — |
| 2026-05-05 | $3.84 | $10.76 | 15,722,200 | — | — |
| 2026-05-04 | $3.75 | $10.50 | 29,290,200 | — | — |
| 2026-05-01 | $3.84 | $10.76 | 13,681,200 | — | — |
| 2026-04-30 | $3.88 | $10.87 | 22,750,300 | — | — |
| 2026-04-29 | $3.77 | $10.56 | 24,004,100 | — | — |
| 2026-04-28 | $3.88 | $10.87 | 23,858,600 | — | — |
| 2026-04-27 | $3.91 | $10.95 | 23,517,800 | — | — |
| 2026-04-24 | $3.94 | $11.04 | 24,398,300 | — | — |
| 2026-04-23 | $3.94 | $11.04 | 28,693,600 | — | — |
| 2026-04-22 | $4.04 | $11.32 | 39,201,100 | — | — |
| 2026-04-21 | $4.07 | $11.40 | 37,634,100 | — | — |
| 2026-04-20 | $4.19 | $11.74 | 25,410,000 | — | — |
| 2026-04-17 | $4.21 | $11.79 | 44,247,300 | — | — |
| 2026-04-16 | $4.15 | $11.62 | 42,299,300 | — | — |
| 2026-04-15 | $4.11 | $11.51 | 41,977,200 | — | — |
| 2026-04-14 | $4.11 | $11.51 | 65,527,400 | — | — |
| 2026-04-13 | $4.09 | $11.46 | 32,268,600 | — | — |
| 2026-04-10 | $4.03 | $11.29 | 44,423,100 | — | — |
| 2026-04-09 | $3.96 | $11.09 | 39,522,700 | — | — |
| 2026-04-08 | $3.90 | $10.92 | 47,552,700 | — | — |
| 2026-04-07 | $3.71 | $10.23 | 41,600,900 | — | — |
| 2026-04-06 | $3.72 | $10.26 | 29,999,900 | — | — |
| 2026-04-02 | $3.66 | $10.08 | 29,660,700 | — | — |
| 2026-04-01 | $3.73 | $10.28 | 28,914,500 | — | — |
| 2026-03-31 | $3.65 | $10.06 | 40,191,400 | — | — |
| 2026-03-30 | $3.50 | $9.64 | 33,783,700 | — | — |
| 2026-03-27 | $3.49 | $9.61 | 24,102,100 | — | — |
| 2026-03-26 | $3.54 | $9.75 | 38,053,100 | — | — |
| 2026-03-25 | $3.66 | $10.08 | 38,874,800 | — | — |
| 2026-03-24 | $3.55 | $9.78 | 27,565,400 | — | — |
| 2026-03-23 | $3.59 | $9.89 | 33,820,400 | — | — |
| 2026-03-20 | $3.41 | $9.39 | 33,196,200 | — | — |
| 2026-03-19 | $3.54 | $9.75 | 34,826,100 | — | — |
| 2026-03-18 | $3.53 | $9.73 | 33,219,500 | — | — |
| 2026-03-17 | $3.60 | $9.92 | 39,074,900 | — | — |
| 2026-03-16 | $3.61 | $9.95 | 45,345,600 | — | — |
| 2026-03-13 | $3.53 | $9.73 | 55,114,600 | — | — |
| 2026-03-12 | $3.66 | $10.08 | 54,489,600 | — | — |
| 2026-03-11 | $3.84 | $10.58 | 48,518,600 | — | — |
| 2026-03-10 | $3.87 | $10.66 | 59,796,100 | — | — |
| 2026-03-09 | $3.78 | $10.41 | 69,365,300 | — | — |
| 2026-03-06 | $3.68 | $10.14 | 81,768,600 | — | — |
| 2026-03-05 | $3.74 | $10.30 | 77,873,000 | — | — |
| 2026-03-04 | $3.91 | $10.77 | 48,877,400 | — | — |
| 2026-03-03 | $3.81 | $10.49 | 43,406,400 | — | — |
| 2026-03-02 | $4.08 | $11.23 | 28,958,700 | — | — |
| 2026-02-27 | $4.09 | $11.26 | 47,048,700 | — | — |
| 2026-02-26 | $4.05 | $11.15 | 34,979,600 | — | — |
| 2026-02-25 | $4.12 | $11.34 | 31,193,400 | — | — |
| 2026-02-24 | $4.12 | $11.34 | 28,904,300 | — | — |
| 2026-02-23 | $4.07 | $11.20 | 38,063,900 | — | — |
| 2026-02-20 | $4.19 | $11.53 | 26,508,200 | — | — |
| 2026-02-19 | $4.08 | $11.23 | 31,020,400 | — | — |
| 2026-02-18 | $3.98 | $10.95 | 31,402,100 | — | — |
| 2026-02-17 | $3.94 | $10.84 | 44,397,800 | — | — |
| 2026-02-13 | $3.98 | $10.95 | 62,357,500 | — | — |
| 2026-02-12 | $4.09 | $11.26 | 33,861,000 | — | — |
| 2026-02-11 | $4.16 | $11.45 | 46,039,800 | — | — |
| 2026-02-10 | $4.00 | $11.01 | 32,273,000 | — | — |
| 2026-02-09 | $4.04 | $11.12 | 39,720,400 | — | — |
| 2026-02-06 | $3.98 | $10.95 | 89,928,700 | — | — |
| 2026-02-05 | $4.00 | $11.01 | 61,437,700 | — | — |
| 2026-02-04 | $3.95 | $10.87 | 38,325,000 | — | — |
| 2026-02-03 | $4.13 | $11.36 | 38,862,000 | — | — |
| 2026-02-02 | $4.09 | $11.25 | 33,889,700 | — | — |
| 2026-01-30 | $4.05 | $11.14 | 46,688,500 | — | — |
| 2026-01-29 | $4.15 | $11.41 | 52,687,100 | — | — |
| 2026-01-28 | $4.16 | $11.44 | 69,174,400 | — | — |
| 2026-01-27 | $4.14 | $11.38 | 61,528,600 | — | — |
| 2026-01-26 | $3.97 | $10.92 | 50,912,900 | — | — |
| 2026-01-23 | $3.95 | $10.86 | 54,138,100 | — | — |
| 2026-01-22 | $3.86 | $10.61 | 58,135,400 | — | — |
| 2026-01-21 | $3.73 | $10.26 | 46,284,500 | — | — |
| 2026-01-20 | $3.57 | $9.82 | 33,684,500 | — | — |
| 2026-01-16 | $3.53 | $9.71 | 35,295,200 | — | — |
| 2026-01-15 | $3.51 | $9.65 | 30,946,800 | — | — |
| 2026-01-14 | $3.45 | $9.49 | 31,426,100 | — | — |
| 2026-01-13 | $3.38 | $9.29 | 36,680,400 | — | — |
| 2026-01-12 | $3.43 | $9.43 | 22,972,700 | — | — |
| 2026-01-09 | $3.44 | $9.46 | 23,495,200 | — | — |
| 2026-01-08 | $3.44 | $9.46 | 29,005,800 | — | — |
| 2026-01-07 | $3.49 | $9.60 | 25,443,100 | — | — |
| 2026-01-06 | $3.55 | $9.76 | 30,150,300 | — | — |
| 2026-01-05 | $3.52 | $9.68 | 37,660,900 | — | — |
| 2026-01-02 | $3.36 | $9.24 | 20,622,100 | — | — |