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
- 2004-03-03 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 | — | — | — | $3.13 | 802 |
| 2026-09-03 | — | — | — | $2.90 | 906 |
| 2026-09-02 | — | — | — | $2.93 | 5,028 |
| 2026-09-01 | — | — | — | $2.90 | 449 |
| 2026-08-31 | — | — | — | $2.98 | 251 |
| 2026-08-28 | — | — | — | $3.02 | 403 |
| 2026-08-27 | $3.10 | $3.10 | 120,500 | $3.40 | 573 |
| 2026-08-26 | $3.39 | $3.39 | 45,200 | $3.43 | 2,857 |
| 2026-08-25 | $3.35 | $3.35 | 57,400 | $3.22 | 2,281 |
| 2026-08-24 | $3.10 | $3.10 | 46,000 | $3.33 | 1,523 |
| 2026-08-21 | $3.30 | $3.30 | 82,100 | $3.20 | 1,863 |
| 2026-08-20 | $3.09 | $3.09 | 60,700 | $3.51 | 563 |
| 2026-08-19 | $3.46 | $3.46 | 82,500 | $3.60 | 779 |
| 2026-08-18 | $3.89 | $3.89 | 71,900 | $3.81 | 3,426 |
| 2026-08-17 | $3.84 | $3.84 | 249,000 | $3.85 | 5,118 |
| 2026-08-14 | $3.65 | $3.65 | 63,800 | $3.76 | 713 |
| 2026-08-13 | $3.65 | $3.65 | 94,800 | $3.46 | 2,875 |
| 2026-08-12 | $3.54 | $3.54 | 83,700 | $3.63 | 621 |
| 2026-08-11 | $3.56 | $3.56 | 90,600 | $3.27 | 340 |
| 2026-08-10 | $3.12 | $3.12 | 83,700 | $2.96 | 489 |
| 2026-08-07 | $2.88 | $2.88 | 37,000 | $2.89 | 485 |
| 2026-08-06 | $2.95 | $2.95 | 44,700 | $3.00 | 468 |
| 2026-08-05 | $2.93 | $2.93 | 47,400 | $2.96 | 1,529 |
| 2026-08-04 | $3.05 | $3.05 | 105,200 | $2.86 | 3,742 |
| 2026-08-03 | $2.81 | $2.81 | 53,700 | $2.73 | 1,273 |
| 2026-07-31 | $2.60 | $2.60 | 53,200 | $2.77 | 902 |
| 2026-07-30 | $2.63 | $2.63 | 47,500 | $2.71 | 1,578 |
| 2026-07-29 | $2.55 | $2.55 | 104,900 | $2.78 | 431 |
| 2026-07-28 | $3.01 | $3.01 | 136,400 | $2.77 | 383 |
| 2026-07-27 | $2.79 | $2.79 | 84,300 | $3.07 | 2,783 |
| 2026-07-24 | $3.08 | $3.08 | 84,900 | $3.02 | 2,963 |
| 2026-07-23 | $3.07 | $3.07 | 64,400 | $3.12 | 1,580 |
| 2026-07-22 | $3.10 | $3.10 | 81,000 | $3.35 | 1,351 |
| 2026-07-21 | $3.26 | $3.26 | 76,100 | $3.34 | 1,672 |
| 2026-07-20 | $3.15 | $3.15 | 53,600 | $3.23 | 1,467 |
| 2026-07-17 | $3.18 | $3.18 | 118,500 | — | — |
| 2026-07-16 | $3.53 | $3.53 | 133,900 | — | — |
| 2026-07-15 | $3.88 | $3.88 | 114,600 | — | — |
| 2026-07-14 | $4.03 | $4.03 | 275,000 | — | — |
| 2026-07-13 | $3.84 | $3.84 | 80,700 | — | — |
| 2026-07-10 | $3.90 | $3.90 | 200,400 | — | — |
| 2026-07-09 | $4.16 | $4.16 | 121,400 | — | — |
| 2026-07-08 | $4.12 | $4.12 | 79,200 | — | — |
| 2026-07-07 | $4.58 | $4.58 | 174,200 | — | — |
| 2026-07-06 | $5.10 | $5.10 | 121,700 | — | — |
| 2026-07-02 | $4.50 | $4.50 | 108,300 | — | — |
| 2026-07-01 | $4.00 | $4.00 | 143,300 | — | — |
| 2026-06-30 | $4.07 | $4.07 | 176,900 | — | — |
| 2026-06-29 | $3.87 | $3.87 | 171,600 | — | — |
| 2026-06-26 | $3.88 | $3.88 | 134,000 | — | — |
| 2026-06-25 | $3.97 | $3.97 | 277,200 | — | — |
| 2026-06-24 | $4.50 | $4.50 | 347,700 | — | — |
| 2026-06-23 | $4.98 | $4.98 | 299,000 | — | — |
| 2026-06-22 | $5.88 | $5.88 | 1,067,900 | — | — |
| 2026-06-18 | $5.82 | $5.82 | 2,584,500 | — | — |
| 2026-06-17 | $4.22 | $4.22 | 512,400 | — | — |
| 2026-06-16 | $4.02 | $4.02 | 234,900 | — | — |
| 2026-06-15 | $3.41 | $3.41 | 168,600 | — | — |
| 2026-06-12 | $3.67 | $3.67 | 149,200 | — | — |
| 2026-06-11 | $3.90 | $3.90 | 352,600 | — | — |
| 2026-06-10 | $3.61 | $3.61 | 370,300 | — | — |
| 2026-06-09 | $4.50 | $4.50 | 2,255,000 | — | — |
| 2026-06-08 | $3.39 | $3.39 | 838,300 | — | — |
| 2026-06-05 | $3.52 | $3.52 | 17,656,700 | — | — |
| 2026-06-04 | $3.05 | $3.05 | 104,700 | — | — |
| 2026-06-03 | $3.22 | $3.22 | 117,900 | — | — |
| 2026-06-02 | $3.44 | $3.44 | 57,000 | — | — |
| 2026-06-01 | $3.52 | $3.52 | 175,900 | — | — |
| 2026-05-29 | $3.81 | $3.81 | 291,900 | — | — |
| 2026-05-28 | $4.30 | $4.30 | 111,400 | — | — |
| 2026-05-27 | $4.43 | $4.43 | 244,900 | — | — |
| 2026-05-26 | $4.62 | $4.62 | 192,900 | — | — |
| 2026-05-22 | $4.56 | $4.56 | 383,200 | — | — |
| 2026-05-21 | $4.64 | $4.64 | 1,863,400 | — | — |
| 2026-05-20 | $4.14 | $4.14 | 462,300 | — | — |
| 2026-05-19 | $3.50 | $3.50 | 172,600 | — | — |
| 2026-05-18 | $3.37 | $3.37 | 165,400 | — | — |
| 2026-05-15 | $3.58 | $3.58 | 336,500 | — | — |
| 2026-05-14 | $3.96 | $3.96 | 426,300 | — | — |
| 2026-05-13 | $3.47 | $3.47 | 1,254,700 | — | — |
| 2026-05-12 | $2.47 | $2.47 | 27,100 | — | — |
| 2026-05-11 | $2.48 | $2.48 | 48,300 | — | — |
| 2026-05-08 | $2.35 | $2.35 | 24,700 | — | — |
| 2026-05-07 | $2.32 | $2.32 | 13,000 | — | — |
| 2026-05-06 | $2.44 | $2.44 | 64,000 | — | — |
| 2026-05-05 | $2.35 | $2.35 | 60,200 | — | — |
| 2026-05-04 | $2.63 | $2.63 | 102,900 | — | — |
| 2026-05-01 | $2.50 | $2.50 | 34,500 | — | — |
| 2026-04-30 | $2.51 | $2.51 | 29,700 | — | — |
| 2026-04-29 | $2.60 | $2.60 | 40,900 | — | — |
| 2026-04-28 | $2.69 | $2.69 | 39,500 | — | — |
| 2026-04-27 | $2.82 | $2.82 | 20,200 | — | — |
| 2026-04-24 | $2.88 | $2.88 | 108,000 | — | — |
| 2026-04-23 | $2.95 | $2.95 | 10,300 | — | — |
| 2026-04-22 | $2.99 | $2.99 | 20,500 | — | — |
| 2026-04-21 | $2.83 | $2.83 | 41,400 | — | — |
| 2026-04-20 | $2.94 | $2.94 | 20,800 | — | — |
| 2026-04-17 | $2.86 | $2.86 | 22,300 | — | — |
| 2026-04-16 | $2.96 | $2.96 | 17,200 | — | — |
| 2026-04-15 | $2.86 | $2.86 | 27,600 | — | — |
| 2026-04-14 | $2.70 | $2.70 | 21,100 | — | — |
| 2026-04-13 | $2.75 | $2.75 | 56,800 | — | — |
| 2026-04-10 | $2.93 | $2.93 | 4,400 | — | — |
| 2026-04-09 | $2.92 | $2.92 | 13,100 | — | — |
| 2026-04-08 | $3.00 | $3.00 | 25,800 | — | — |
| 2026-04-07 | $2.79 | $2.79 | 32,400 | — | — |
| 2026-04-06 | $2.54 | $2.54 | 30,400 | — | — |
| 2026-04-02 | $2.30 | $2.30 | 11,300 | — | — |
| 2026-04-01 | $2.40 | $2.40 | 70,100 | — | — |
| 2026-03-31 | $2.13 | $2.13 | 59,000 | — | — |
| 2026-03-30 | $2.18 | $2.18 | 100,300 | — | — |
| 2026-03-27 | $2.31 | $2.31 | 32,200 | — | — |
| 2026-03-26 | $2.51 | $2.51 | 11,400 | — | — |
| 2026-03-25 | $2.61 | $2.61 | 99,600 | — | — |
| 2026-03-24 | $2.98 | $2.98 | 48,400 | — | — |
| 2026-03-23 | $2.65 | $2.65 | 44,700 | — | — |
| 2026-03-20 | $2.85 | $2.85 | 34,000 | — | — |
| 2026-03-19 | $2.88 | $2.88 | 23,000 | — | — |
| 2026-03-18 | $2.72 | $2.72 | 85,300 | — | — |
| 2026-03-17 | $2.73 | $2.73 | 37,200 | — | — |
| 2026-03-16 | $2.75 | $2.75 | 164,100 | — | — |
| 2026-03-13 | $2.78 | $2.78 | 17,000 | — | — |
| 2026-03-12 | $2.83 | $2.83 | 24,100 | — | — |
| 2026-03-11 | $2.83 | $2.83 | 65,100 | — | — |
| 2026-03-10 | $2.97 | $2.97 | 428,700 | — | — |
| 2026-03-09 | $2.97 | $2.97 | 59,900 | — | — |
| 2026-03-06 | $3.00 | $3.00 | 78,200 | — | — |
| 2026-03-05 | $3.20 | $3.20 | 62,300 | — | — |
| 2026-03-04 | $3.25 | $3.25 | 44,400 | — | — |
| 2026-03-03 | $3.30 | $3.30 | 42,500 | — | — |
| 2026-03-02 | $3.27 | $3.27 | 80,700 | — | — |
| 2026-02-27 | $3.32 | $3.32 | 255,200 | — | — |
| 2026-02-26 | $2.98 | $2.98 | 102,400 | — | — |
| 2026-02-25 | $3.35 | $3.35 | 476,200 | — | — |
| 2026-02-24 | $2.49 | $2.49 | 484,600 | — | — |
| 2026-02-23 | $2.73 | $2.73 | 267,400 | — | — |
| 2026-02-20 | $3.42 | $3.42 | 579,200 | — | — |
| 2026-02-19 | $5.62 | $5.62 | 52,600 | — | — |
| 2026-02-18 | $7.00 | $7.00 | 12,700 | — | — |
| 2026-02-17 | $9.36 | $9.36 | 1,000 | — | — |
| 2026-02-13 | $9.28 | $9.28 | 400 | — | — |
| 2026-02-12 | $8.95 | $8.95 | 2,900 | — | — |
| 2026-02-11 | $9.27 | $9.27 | 2,000 | — | — |
| 2026-02-10 | $10.15 | $10.15 | 0 | — | — |
| 2026-02-09 | $10.15 | $10.15 | 1,500 | — | — |
| 2026-02-06 | $10.00 | $10.00 | 7,300 | — | — |
| 2026-02-05 | $9.54 | $9.54 | 300 | — | — |
| 2026-02-04 | $9.60 | $9.60 | 600 | — | — |
| 2026-02-03 | $9.57 | $9.57 | 900 | — | — |
| 2026-02-02 | $9.50 | $9.50 | 1,300 | — | — |
| 2026-01-30 | $9.67 | $9.67 | 400 | — | — |
| 2026-01-29 | $9.67 | $9.67 | 2,400 | — | — |
| 2026-01-28 | $9.99 | $9.99 | 1,500 | — | — |
| 2026-01-27 | $9.69 | $9.69 | 1,000 | — | — |
| 2026-01-26 | $9.54 | $9.54 | 3,600 | — | — |
| 2026-01-23 | $9.40 | $9.40 | 800 | — | — |
| 2026-01-22 | $10.08 | $10.08 | 1,300 | — | — |
| 2026-01-21 | $9.50 | $9.50 | 1,100 | — | — |
| 2026-01-20 | $10.42 | $10.42 | 2,200 | — | — |
| 2026-01-16 | $10.14 | $10.14 | 0 | — | — |
| 2026-01-15 | $10.14 | $10.14 | 1,100 | — | — |
| 2026-01-14 | $9.60 | $9.60 | 900 | — | — |
| 2026-01-13 | $9.65 | $9.65 | 900 | — | — |
| 2026-01-12 | $9.32 | $9.32 | 1,400 | — | — |
| 2026-01-09 | $10.00 | $10.00 | 300 | — | — |
| 2026-01-08 | $9.99 | $9.99 | 1,000 | — | — |
| 2026-01-07 | $9.90 | $9.90 | 600 | — | — |
| 2026-01-06 | $9.89 | $9.89 | 1,300 | — | — |
| 2026-01-05 | $10.00 | $10.00 | 700 | — | — |
| 2026-01-02 | $10.50 | $10.50 | 0 | — | — |