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 — 2026
| 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 | — | — |
| 2026-04-14 | $4.25 | $4.25 | 976,900 | — | — |
| 2026-04-13 | $4.35 | $4.35 | 954,200 | — | — |
| 2026-04-10 | $4.47 | $4.47 | 498,400 | — | — |
| 2026-04-09 | $4.49 | $4.49 | 574,800 | — | — |
| 2026-04-08 | $4.37 | $4.37 | 499,700 | — | — |
| 2026-04-07 | $4.37 | $4.37 | 514,600 | — | — |
| 2026-04-06 | $4.38 | $4.38 | 558,800 | — | — |
| 2026-04-02 | $4.41 | $4.41 | 1,053,700 | — | — |
| 2026-04-01 | $4.42 | $4.42 | 1,197,100 | — | — |
| 2026-03-31 | $4.17 | $4.17 | 1,549,800 | — | — |
| 2026-03-30 | $3.83 | $3.83 | 891,300 | — | — |
| 2026-03-27 | $4.07 | $4.07 | 911,300 | — | — |
| 2026-03-26 | $4.22 | $4.22 | 765,800 | — | — |
| 2026-03-25 | $4.52 | $4.52 | 900,300 | — | — |
| 2026-03-24 | $4.29 | $4.29 | 1,700,200 | — | — |
| 2026-03-23 | $4.24 | $4.24 | 2,764,500 | — | — |
| 2026-03-20 | $4.45 | $4.45 | 7,432,400 | — | — |
| 2026-03-19 | $4.60 | $4.60 | 2,005,800 | — | — |
| 2026-03-18 | $4.86 | $4.86 | 1,321,500 | — | — |
| 2026-03-17 | $4.95 | $4.95 | 1,556,600 | — | — |
| 2026-03-16 | $5.22 | $5.22 | 1,545,800 | — | — |
| 2026-03-13 | $5.00 | $5.00 | 1,089,300 | — | — |
| 2026-03-12 | $5.11 | $5.11 | 1,053,800 | — | — |
| 2026-03-11 | $5.22 | $5.22 | 921,400 | — | — |
| 2026-03-10 | $5.35 | $5.35 | 2,534,100 | — | — |
| 2026-03-09 | $5.20 | $5.20 | 1,395,000 | — | — |
| 2026-03-06 | $4.97 | $4.97 | 1,054,000 | — | — |
| 2026-03-05 | $5.10 | $5.10 | 1,175,600 | — | — |
| 2026-03-04 | $5.27 | $5.27 | 1,610,800 | — | — |
| 2026-03-03 | $5.17 | $5.17 | 831,800 | — | — |
| 2026-03-02 | $5.35 | $5.35 | 1,227,700 | — | — |
| 2026-02-27 | $5.40 | $5.40 | 1,968,600 | — | — |
| 2026-02-26 | $5.06 | $5.06 | 1,843,400 | — | — |
| 2026-02-25 | $5.55 | $5.55 | 1,091,700 | — | — |
| 2026-02-24 | $5.42 | $5.42 | 2,046,300 | — | — |
| 2026-02-23 | $5.60 | $5.60 | 2,748,600 | — | — |
| 2026-02-20 | $5.65 | $5.65 | 3,526,700 | — | — |
| 2026-02-19 | $5.65 | $5.65 | 3,864,200 | — | — |
| 2026-02-18 | $5.03 | $5.03 | 1,037,400 | — | — |
| 2026-02-17 | $4.85 | $4.85 | 1,031,500 | — | — |
| 2026-02-13 | $4.70 | $4.70 | 1,251,600 | — | — |
| 2026-02-12 | $5.02 | $5.02 | 2,058,200 | — | — |
| 2026-02-11 | $4.88 | $4.88 | 1,429,600 | — | — |
| 2026-02-10 | $4.74 | $4.74 | 1,736,400 | — | — |
| 2026-02-09 | $4.84 | $4.84 | 2,261,400 | — | — |
| 2026-02-06 | $4.71 | $4.71 | 1,724,100 | — | — |
| 2026-02-05 | $4.63 | $4.63 | 3,166,300 | — | — |
| 2026-02-04 | $5.10 | $5.10 | 4,281,300 | — | — |
| 2026-02-03 | $5.20 | $5.20 | 8,037,900 | — | — |
| 2026-02-02 | $5.06 | $5.06 | 22,880,700 | — | — |
| 2026-01-30 | $3.79 | $3.79 | 7,721,700 | — | — |
| 2026-01-29 | $4.26 | $4.26 | 80,199,900 | — | — |
| 2026-01-28 | $2.56 | $2.56 | 499,000 | — | — |
| 2026-01-27 | $2.70 | $2.70 | 425,300 | — | — |
| 2026-01-26 | $2.59 | $2.59 | 732,500 | — | — |
| 2026-01-23 | $2.71 | $2.71 | 908,500 | — | — |
| 2026-01-22 | $2.67 | $2.67 | 1,185,500 | — | — |
| 2026-01-21 | $2.55 | $2.55 | 797,000 | — | — |
| 2026-01-20 | $2.43 | $2.43 | 1,022,000 | — | — |
| 2026-01-16 | $2.33 | $2.33 | 1,413,700 | — | — |
| 2026-01-15 | $2.48 | $2.48 | 1,024,600 | — | — |
| 2026-01-14 | $2.62 | $2.62 | 1,022,700 | — | — |
| 2026-01-13 | $2.51 | $2.51 | 1,479,800 | — | — |
| 2026-01-12 | $2.41 | $2.41 | 3,821,800 | — | — |
| 2026-01-09 | $2.84 | $2.84 | 1,881,400 | — | — |
| 2026-01-08 | $2.81 | $2.81 | 960,600 | — | — |
| 2026-01-07 | $2.87 | $2.87 | 1,435,800 | — | — |
| 2026-01-06 | $2.81 | $2.81 | 1,630,500 | — | — |
| 2026-01-05 | $2.73 | $2.73 | 908,700 | — | — |
| 2026-01-02 | $2.79 | $2.79 | 1,232,000 | — | — |