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
- 2005-11-10 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.07 | 74,639 |
| 2026-09-03 | — | — | — | $3.12 | 48,614 |
| 2026-09-02 | — | — | — | $3.11 | 46,093 |
| 2026-09-01 | — | — | — | $3.16 | 62,734 |
| 2026-08-31 | — | — | — | $3.11 | 62,289 |
| 2026-08-28 | — | — | — | $3.17 | 57,355 |
| 2026-08-27 | $3.18 | $3.18 | 797,500 | $3.16 | 46,588 |
| 2026-08-26 | $3.16 | $3.16 | 798,200 | $3.23 | 53,075 |
| 2026-08-25 | $3.29 | $3.29 | 773,800 | $3.23 | 48,138 |
| 2026-08-24 | $3.19 | $3.19 | 678,600 | $3.31 | 52,648 |
| 2026-08-21 | $3.30 | $3.30 | 1,135,300 | $3.24 | 101,592 |
| 2026-08-20 | $3.21 | $3.21 | 1,180,700 | $3.47 | 63,067 |
| 2026-08-19 | $3.48 | $3.48 | 1,751,700 | $3.30 | 99,827 |
| 2026-08-18 | $3.21 | $3.21 | 757,900 | $3.25 | 47,562 |
| 2026-08-17 | $3.22 | $3.22 | 1,168,200 | $3.21 | 59,411 |
| 2026-08-14 | $3.20 | $3.20 | 1,000,200 | $3.08 | 55,917 |
| 2026-08-13 | $3.10 | $3.10 | 1,318,600 | $3.25 | 68,470 |
| 2026-08-12 | $3.26 | $3.26 | 1,185,900 | $3.21 | 61,435 |
| 2026-08-11 | $3.18 | $3.18 | 1,803,700 | $3.04 | 111,866 |
| 2026-08-10 | $3.00 | $3.00 | 915,600 | $3.02 | 64,740 |
| 2026-08-07 | $3.00 | $3.00 | 1,045,800 | $3.03 | 38,583 |
| 2026-08-06 | $2.97 | $2.97 | 503,200 | $3.02 | 49,471 |
| 2026-08-05 | $2.94 | $2.94 | 1,705,700 | $3.05 | 111,413 |
| 2026-08-04 | $3.00 | $3.00 | 2,292,400 | $3.05 | 105,214 |
| 2026-08-03 | $3.01 | $3.01 | 871,900 | $2.88 | 74,234 |
| 2026-07-31 | $2.91 | $2.91 | 827,600 | $2.96 | 63,255 |
| 2026-07-30 | $2.99 | $2.99 | 621,700 | $2.87 | 38,697 |
| 2026-07-29 | $2.87 | $2.87 | 1,038,100 | $2.84 | 77,577 |
| 2026-07-28 | $2.87 | $2.87 | 999,900 | $2.79 | 56,655 |
| 2026-07-27 | $2.82 | $2.82 | 812,000 | $2.99 | 41,423 |
| 2026-07-24 | $2.91 | $2.91 | 671,200 | $2.95 | 52,317 |
| 2026-07-23 | $2.95 | $2.95 | 582,700 | $2.94 | 45,367 |
| 2026-07-22 | $2.97 | $2.97 | 1,151,800 | $2.95 | 85,307 |
| 2026-07-21 | $2.98 | $2.98 | 873,800 | $2.93 | 62,706 |
| 2026-07-20 | $2.92 | $2.92 | 916,000 | $2.98 | 73,878 |
| 2026-07-17 | $2.99 | $2.99 | 1,003,400 | — | — |
| 2026-07-16 | $2.95 | $2.95 | 1,479,400 | — | — |
| 2026-07-15 | $3.22 | $3.22 | 1,481,800 | — | — |
| 2026-07-14 | $3.05 | $3.05 | 2,810,100 | — | — |
| 2026-07-13 | $3.09 | $3.09 | 3,848,500 | — | — |
| 2026-07-10 | $3.01 | $3.01 | 2,814,300 | — | — |
| 2026-07-09 | $3.17 | $3.17 | 3,140,600 | — | — |
| 2026-07-08 | $3.39 | $3.39 | 2,114,800 | — | — |
| 2026-07-07 | $3.42 | $3.42 | 1,880,300 | — | — |
| 2026-07-06 | $3.61 | $3.61 | 1,345,700 | — | — |
| 2026-07-02 | $3.63 | $3.63 | 1,590,800 | — | — |
| 2026-07-01 | $3.46 | $3.46 | 1,722,400 | — | — |
| 2026-06-30 | $3.41 | $3.41 | 2,180,500 | — | — |
| 2026-06-29 | $3.55 | $3.55 | 1,748,200 | — | — |
| 2026-06-26 | $3.04 | $3.04 | 9,700,800 | — | — |
| 2026-06-25 | $3.00 | $3.00 | 1,684,900 | — | — |
| 2026-06-24 | $3.00 | $3.00 | 1,690,100 | — | — |
| 2026-06-23 | $3.00 | $3.00 | 1,364,100 | — | — |
| 2026-06-22 | $3.05 | $3.05 | 2,350,200 | — | — |
| 2026-06-18 | $2.95 | $2.95 | 7,664,300 | — | — |
| 2026-06-17 | $2.98 | $2.98 | 2,046,600 | — | — |
| 2026-06-16 | $2.93 | $2.93 | 765,500 | — | — |
| 2026-06-15 | $2.94 | $2.94 | 1,758,400 | — | — |
| 2026-06-12 | $2.95 | $2.95 | 1,027,200 | — | — |
| 2026-06-11 | $2.97 | $2.97 | 1,052,800 | — | — |
| 2026-06-10 | $2.95 | $2.95 | 1,141,300 | — | — |
| 2026-06-09 | $3.00 | $3.00 | 1,491,100 | — | — |
| 2026-06-08 | $2.93 | $2.93 | 1,263,100 | — | — |
| 2026-06-05 | $3.03 | $3.03 | 1,858,800 | — | — |
| 2026-06-04 | $3.25 | $3.25 | 3,630,000 | — | — |
| 2026-06-03 | $3.56 | $3.56 | 982,200 | — | — |
| 2026-06-02 | $3.60 | $3.60 | 1,006,100 | — | — |
| 2026-06-01 | $3.66 | $3.66 | 1,478,800 | — | — |
| 2026-05-29 | $3.94 | $3.94 | 893,500 | — | — |
| 2026-05-28 | $4.05 | $4.05 | 1,254,800 | — | — |
| 2026-05-27 | $4.16 | $4.16 | 1,029,100 | — | — |
| 2026-05-26 | $4.16 | $4.16 | 1,521,700 | — | — |
| 2026-05-22 | $3.98 | $3.98 | 1,717,300 | — | — |
| 2026-05-21 | $3.87 | $3.87 | 918,700 | — | — |
| 2026-05-20 | $3.77 | $3.77 | 825,700 | — | — |
| 2026-05-19 | $3.63 | $3.63 | 882,200 | — | — |
| 2026-05-18 | $3.76 | $3.76 | 1,111,600 | — | — |
| 2026-05-15 | $3.85 | $3.85 | 885,300 | — | — |
| 2026-05-14 | $3.86 | $3.86 | 840,800 | — | — |
| 2026-05-13 | $3.82 | $3.82 | 974,600 | — | — |
| 2026-05-12 | $3.77 | $3.77 | 1,329,400 | — | — |
| 2026-05-11 | $3.88 | $3.88 | 1,134,800 | — | — |
| 2026-05-08 | $3.76 | $3.76 | 794,700 | — | — |
| 2026-05-07 | $3.60 | $3.60 | 3,772,800 | — | — |
| 2026-05-06 | $3.82 | $3.82 | 1,598,800 | — | — |
| 2026-05-05 | $3.65 | $3.65 | 2,978,100 | — | — |
| 2026-05-04 | $3.98 | $3.98 | 2,129,100 | — | — |
| 2026-05-01 | $3.85 | $3.85 | 1,004,500 | — | — |
| 2026-04-30 | $3.90 | $3.90 | 1,117,100 | — | — |
| 2026-04-29 | $3.93 | $3.93 | 1,237,300 | — | — |
| 2026-04-28 | $3.95 | $3.95 | 1,998,400 | — | — |
| 2026-04-27 | $4.27 | $4.27 | 1,442,700 | — | — |
| 2026-04-24 | $4.51 | $4.51 | 1,433,300 | — | — |
| 2026-04-23 | $4.51 | $4.51 | 2,392,300 | — | — |
| 2026-04-22 | $4.71 | $4.71 | 2,093,200 | — | — |
| 2026-04-21 | $4.64 | $4.64 | 1,142,900 | — | — |
| 2026-04-20 | $4.55 | $4.55 | 2,037,400 | — | — |
| 2026-04-17 | $4.20 | $4.20 | 1,150,200 | — | — |
| 2026-04-16 | $4.26 | $4.26 | 907,600 | — | — |
| 2026-04-15 | $4.38 | $4.38 | 770,600 | — | — |