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
- 2004-09-16 to 2026-08-27
- 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $3.37 | $6.44 | 3,800 |
| 2026-08-26 | $3.53 | $6.74 | 2,500 |
| 2026-08-25 | $3.52 | $6.72 | 4,400 |
| 2026-08-24 | $3.24 | $6.19 | 18,800 |
| 2026-08-21 | $3.28 | $6.26 | 1,900 |
| 2026-08-20 | $3.33 | $6.36 | 35,300 |
| 2026-08-19 | $3.15 | $6.02 | 0 |
| 2026-08-18 | $3.15 | $6.02 | 400 |
| 2026-08-17 | $3.00 | $5.73 | 6,200 |
| 2026-08-14 | $3.00 | $5.73 | 4,100 |
| 2026-08-13 | $3.11 | $5.94 | 4,400 |
| 2026-08-12 | $2.76 | $5.27 | 0 |
| 2026-08-11 | $2.76 | $5.27 | 8,300 |
| 2026-08-10 | $2.61 | $4.98 | 8,100 |
| 2026-08-07 | $2.50 | $4.77 | 7,000 |
| 2026-08-06 | $2.65 | $5.06 | 0 |
| 2026-08-05 | $2.65 | $5.06 | 0 |
| 2026-08-04 | $2.65 | $5.06 | 300 |
| 2026-08-03 | $2.60 | $4.97 | 1,300 |
| 2026-07-31 | $2.40 | $4.58 | 300 |
| 2026-07-30 | $2.55 | $4.87 | 300 |
| 2026-07-29 | $2.50 | $4.77 | 3,900 |
| 2026-07-28 | $2.49 | $4.76 | 0 |
| 2026-07-27 | $2.49 | $4.76 | 500 |
| 2026-07-24 | $2.38 | $4.55 | 600 |
| 2026-07-23 | $2.34 | $4.47 | 0 |
| 2026-07-22 | $2.34 | $4.47 | 100 |
| 2026-07-21 | $2.25 | $4.30 | 100 |
| 2026-07-20 | $2.17 | $4.14 | 0 |
| 2026-07-17 | $2.17 | $4.14 | 1,000 |
| 2026-07-16 | $2.25 | $4.30 | 4,100 |
| 2026-07-15 | $2.27 | $4.34 | 0 |
| 2026-07-14 | $2.27 | $4.34 | 5,600 |
| 2026-07-13 | $2.20 | $4.20 | 0 |
| 2026-07-10 | $2.20 | $4.20 | 200 |
| 2026-07-09 | $2.25 | $4.30 | 1,500 |
| 2026-07-08 | $2.30 | $4.39 | 3,000 |
| 2026-07-07 | $2.38 | $4.55 | 0 |
| 2026-07-06 | $2.38 | $4.55 | 100 |
| 2026-07-02 | $2.34 | $4.47 | 5,000 |
| 2026-07-01 | $2.35 | $4.49 | 7,600 |
| 2026-06-30 | $2.39 | $4.56 | 26,300 |
| 2026-06-29 | $2.41 | $4.60 | 10,600 |
| 2026-06-26 | $2.48 | $4.74 | 1,700 |
| 2026-06-25 | $2.40 | $4.58 | 0 |
| 2026-06-24 | $2.40 | $4.58 | 300 |
| 2026-06-23 | $2.48 | $4.74 | 10,900 |
| 2026-06-22 | $2.50 | $4.77 | 0 |
| 2026-06-18 | $2.50 | $4.77 | 1,600 |
| 2026-06-17 | $2.50 | $4.77 | 6,100 |
| 2026-06-16 | $2.47 | $4.72 | 900 |
| 2026-06-15 | $2.50 | $4.77 | 6,500 |
| 2026-06-12 | $2.46 | $4.70 | 0 |
| 2026-06-11 | $2.46 | $4.70 | 1,000 |
| 2026-06-10 | $2.42 | $4.62 | 1,700 |
| 2026-06-09 | $2.55 | $4.87 | 700 |
| 2026-06-08 | $2.60 | $4.97 | 9,000 |
| 2026-06-05 | $2.56 | $4.89 | 500 |
| 2026-06-04 | $2.51 | $4.79 | 0 |
| 2026-06-03 | $2.51 | $4.79 | 5,200 |
| 2026-06-02 | $2.62 | $5.00 | 0 |
| 2026-06-01 | $2.62 | $5.00 | 21,100 |
| 2026-05-29 | $2.70 | $5.16 | 2,200 |
| 2026-05-28 | $2.73 | $5.21 | 1,000 |
| 2026-05-27 | $2.88 | $5.50 | 100 |
| 2026-05-26 | $2.92 | $5.58 | 0 |
| 2026-05-22 | $2.92 | $5.58 | 2,200 |
| 2026-05-21 | $2.92 | $5.58 | 0 |
| 2026-05-20 | $2.92 | $5.58 | 0 |
| 2026-05-19 | $2.92 | $5.58 | 800 |
| 2026-05-18 | $2.82 | $5.39 | 0 |
| 2026-05-15 | $2.82 | $5.39 | 300 |
| 2026-05-14 | $2.90 | $5.54 | 2,400 |
| 2026-05-13 | $2.70 | $5.16 | 6,400 |
| 2026-05-12 | $2.91 | $5.56 | 600 |
| 2026-05-11 | $2.90 | $5.54 | 1,900 |
| 2026-05-08 | $2.65 | $5.06 | 0 |
| 2026-05-07 | $2.65 | $5.06 | 5,000 |
| 2026-05-06 | $2.65 | $5.06 | 6,900 |
| 2026-05-05 | $2.67 | $5.10 | 0 |
| 2026-05-04 | $2.67 | $5.10 | 6,000 |
| 2026-05-01 | $2.68 | $5.12 | 0 |
| 2026-04-30 | $2.68 | $5.12 | 1,500 |
| 2026-04-29 | $2.67 | $5.10 | 300 |
| 2026-04-28 | $2.50 | $4.77 | 0 |
| 2026-04-27 | $2.50 | $4.77 | 300 |
| 2026-04-24 | $2.65 | $5.06 | 2,000 |
| 2026-04-23 | $2.65 | $5.06 | 0 |
| 2026-04-22 | $2.65 | $5.06 | 2,200 |
| 2026-04-21 | $2.65 | $5.06 | 2,200 |
| 2026-04-20 | $2.65 | $5.06 | 2,000 |
| 2026-04-17 | $2.85 | $5.44 | 0 |
| 2026-04-16 | $2.85 | $5.44 | 3,800 |
| 2026-04-15 | $2.84 | $5.42 | 300 |
| 2026-04-14 | $2.76 | $5.27 | 0 |
| 2026-04-13 | $2.76 | $5.27 | 2,200 |
| 2026-04-10 | $2.88 | $5.50 | 0 |
| 2026-04-09 | $2.88 | $5.50 | 1,700 |
| 2026-04-08 | $2.80 | $5.35 | 1,300 |
| 2026-04-07 | $2.65 | $5.06 | 6,900 |