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
- 2005-11-14 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 | — | — | — | $2.36 | 488,903 |
| 2026-09-03 | — | — | — | $2.37 | 350,975 |
| 2026-09-02 | — | — | — | $2.38 | 50,260 |
| 2026-09-01 | — | — | — | $2.36 | 321,893 |
| 2026-08-31 | — | — | — | $2.35 | 263,878 |
| 2026-08-28 | — | — | — | $2.39 | 1,199,029 |
| 2026-08-27 | $2.39 | $8.99 | 2,094,900 | $2.39 | 7,801 |
| 2026-08-26 | $2.40 | $9.02 | 6,757,200 | $2.38 | 485,127 |
| 2026-08-25 | $2.38 | $8.95 | 4,914,600 | $2.37 | 171,472 |
| 2026-08-24 | $2.36 | $8.87 | 19,921,100 | $2.38 | 212,112 |
| 2026-08-21 | $2.38 | $8.95 | 5,544,300 | $2.39 | 229,702 |
| 2026-08-20 | $2.39 | $8.99 | 15,902,700 | $2.37 | 1,948,781 |
| 2026-08-19 | $2.37 | $8.91 | 5,168,500 | $2.38 | 291,991 |
| 2026-08-18 | $2.37 | $8.91 | 14,439,200 | $2.32 | 983,061 |
| 2026-08-17 | $2.32 | $8.72 | 24,201,700 | $2.34 | 1,513,119 |
| 2026-08-14 | $2.33 | $8.76 | 16,560,500 | $2.33 | 801,755 |
| 2026-08-13 | $2.32 | $8.72 | 44,435,600 | $2.41 | 2,303,472 |
| 2026-08-12 | $2.41 | $9.06 | 2,314,100 | $2.42 | 165,840 |
| 2026-08-11 | $2.41 | $9.06 | 1,814,000 | $2.41 | 39,777 |
| 2026-08-10 | $2.41 | $9.06 | 2,554,600 | $2.42 | 475,913 |
| 2026-08-07 | $2.42 | $9.10 | 4,326,500 | $2.41 | 429,578 |
| 2026-08-06 | $2.41 | $9.06 | 3,551,000 | $2.42 | 110,398 |
| 2026-08-05 | $2.42 | $9.10 | 5,299,500 | $2.42 | 366,645 |
| 2026-08-04 | $2.43 | $9.14 | 5,774,700 | $2.43 | 185,034 |
| 2026-08-03 | $2.42 | $9.10 | 18,755,000 | $2.42 | 1,368,808 |
| 2026-07-31 | $2.42 | $9.10 | 13,987,500 | $2.41 | 473,357 |
| 2026-07-30 | $2.41 | $9.06 | 5,630,800 | $2.41 | 73,022 |
| 2026-07-29 | $2.40 | $9.02 | 14,078,200 | $2.42 | 1,611,069 |
| 2026-07-28 | $2.42 | $9.10 | 13,519,700 | $2.41 | 438,828 |
| 2026-07-27 | $2.41 | $9.06 | 1,938,400 | $2.42 | 57,571 |
| 2026-07-24 | $2.41 | $9.06 | 1,279,800 | $2.42 | 41,071 |
| 2026-07-23 | $2.41 | $9.06 | 2,081,600 | $2.41 | 133,340 |
| 2026-07-22 | $2.41 | $9.06 | 2,242,700 | $2.41 | 316,203 |
| 2026-07-21 | $2.40 | $9.02 | 3,631,600 | $2.42 | 56,152 |
| 2026-07-20 | $2.41 | $9.06 | 2,253,100 | $2.42 | 154,164 |
| 2026-07-17 | $2.42 | $9.10 | 2,248,600 | — | — |
| 2026-07-16 | $2.41 | $9.06 | 3,848,000 | — | — |
| 2026-07-15 | $2.40 | $9.02 | 2,490,900 | — | — |
| 2026-07-14 | $2.41 | $9.06 | 3,713,700 | — | — |
| 2026-07-13 | $2.41 | $9.06 | 4,325,500 | — | — |
| 2026-07-10 | $2.40 | $9.02 | 5,814,700 | — | — |
| 2026-07-09 | $2.41 | $9.06 | 8,622,100 | — | — |
| 2026-07-08 | $2.41 | $9.06 | 7,607,300 | — | — |
| 2026-07-07 | $2.41 | $9.06 | 6,924,400 | — | — |
| 2026-07-06 | $2.41 | $9.06 | 10,532,200 | — | — |
| 2026-07-02 | $2.41 | $9.06 | 7,980,600 | — | — |
| 2026-07-01 | $2.41 | $9.06 | 7,855,500 | — | — |
| 2026-06-30 | $2.42 | $9.10 | 6,762,600 | — | — |
| 2026-06-29 | $2.40 | $9.02 | 5,550,300 | — | — |
| 2026-06-26 | $2.43 | $9.14 | 60,217,900 | — | — |
| 2026-06-25 | $2.40 | $9.02 | 5,632,400 | — | — |
| 2026-06-24 | $2.39 | $8.99 | 7,490,300 | — | — |
| 2026-06-23 | $2.40 | $9.02 | 4,666,700 | — | — |
| 2026-06-22 | $2.41 | $9.06 | 5,948,700 | — | — |
| 2026-06-18 | $2.41 | $9.06 | 5,356,400 | — | — |
| 2026-06-17 | $2.40 | $9.02 | 6,784,800 | — | — |
| 2026-06-16 | $2.41 | $9.06 | 5,613,000 | — | — |
| 2026-06-15 | $2.40 | $9.02 | 11,416,900 | — | — |
| 2026-06-12 | $2.41 | $9.06 | 6,476,600 | — | — |
| 2026-06-11 | $2.40 | $9.02 | 5,594,200 | — | — |
| 2026-06-10 | $2.41 | $9.06 | 5,381,600 | — | — |
| 2026-06-09 | $2.40 | $9.02 | 53,782,200 | — | — |
| 2026-06-08 | $2.40 | $9.02 | 4,731,300 | — | — |
| 2026-06-05 | $2.40 | $9.02 | 4,069,700 | — | — |
| 2026-06-04 | $2.41 | $9.06 | 4,123,200 | — | — |
| 2026-06-03 | $2.41 | $9.06 | 6,185,100 | — | — |
| 2026-06-02 | $2.41 | $9.06 | 3,885,700 | — | — |
| 2026-06-01 | $2.41 | $9.06 | 4,215,500 | — | — |
| 2026-05-29 | $2.41 | $9.06 | 6,437,700 | — | — |
| 2026-05-28 | $2.40 | $9.02 | 4,449,000 | — | — |
| 2026-05-27 | $2.40 | $9.02 | 4,030,800 | — | — |
| 2026-05-26 | $2.39 | $8.99 | 6,813,800 | — | — |
| 2026-05-22 | $2.40 | $9.02 | 5,276,300 | — | — |
| 2026-05-21 | $2.40 | $9.02 | 8,347,500 | — | — |
| 2026-05-20 | $2.40 | $9.02 | 4,479,400 | — | — |
| 2026-05-19 | $2.39 | $8.99 | 4,915,200 | — | — |
| 2026-05-18 | $2.39 | $8.99 | 4,821,200 | — | — |
| 2026-05-15 | $2.39 | $8.99 | 4,791,000 | — | — |
| 2026-05-14 | $2.39 | $8.99 | 4,927,300 | — | — |
| 2026-05-13 | $2.39 | $8.99 | 6,774,400 | — | — |
| 2026-05-12 | $2.39 | $8.99 | 5,131,000 | — | — |
| 2026-05-11 | $2.38 | $8.95 | 4,075,200 | — | — |
| 2026-05-08 | $2.39 | $8.99 | 7,360,500 | — | — |
| 2026-05-07 | $2.39 | $8.99 | 4,041,700 | — | — |
| 2026-05-06 | $2.38 | $8.95 | 5,819,100 | — | — |
| 2026-05-05 | $2.39 | $8.99 | 5,607,300 | — | — |
| 2026-05-04 | $2.39 | $8.99 | 3,725,700 | — | — |
| 2026-05-01 | $2.40 | $9.02 | 3,972,300 | — | — |
| 2026-04-30 | $2.40 | $9.02 | 4,112,200 | — | — |
| 2026-04-29 | $2.40 | $9.02 | 11,640,000 | — | — |
| 2026-04-28 | $2.39 | $8.99 | 5,202,400 | — | — |
| 2026-04-27 | $2.38 | $8.95 | 4,044,800 | — | — |
| 2026-04-24 | $2.39 | $8.99 | 2,478,800 | — | — |
| 2026-04-23 | $2.39 | $8.99 | 1,919,300 | — | — |
| 2026-04-22 | $2.38 | $8.95 | 1,769,100 | — | — |
| 2026-04-21 | $2.39 | $8.99 | 3,016,500 | — | — |
| 2026-04-20 | $2.39 | $8.99 | 4,056,300 | — | — |
| 2026-04-17 | $2.38 | $8.95 | 4,450,400 | — | — |
| 2026-04-16 | $2.39 | $8.99 | 4,964,500 | — | — |
| 2026-04-15 | $2.41 | $9.06 | 4,115,300 | — | — |
| 2026-04-14 | $2.38 | $8.95 | 5,300,300 | — | — |
| 2026-04-13 | $2.38 | $8.95 | 5,520,200 | — | — |
| 2026-04-10 | $2.37 | $8.91 | 3,100,100 | — | — |
| 2026-04-09 | $2.37 | $8.91 | 4,951,300 | — | — |
| 2026-04-08 | $2.38 | $8.95 | 7,157,900 | — | — |
| 2026-04-07 | $2.37 | $8.91 | 6,272,700 | — | — |
| 2026-04-06 | $2.38 | $8.95 | 5,250,700 | — | — |
| 2026-04-02 | $2.38 | $8.95 | 6,096,100 | — | — |
| 2026-04-01 | $2.37 | $8.91 | 7,892,700 | — | — |
| 2026-03-31 | $2.37 | $8.91 | 9,354,000 | — | — |
| 2026-03-30 | $2.36 | $8.87 | 5,386,800 | — | — |
| 2026-03-27 | $2.35 | $8.84 | 19,423,400 | — | — |
| 2026-03-26 | $2.37 | $8.91 | 11,953,700 | — | — |
| 2026-03-25 | $2.38 | $8.95 | 10,478,800 | — | — |
| 2026-03-24 | $2.40 | $9.02 | 4,682,300 | — | — |
| 2026-03-23 | $2.38 | $8.95 | 10,920,900 | — | — |
| 2026-03-20 | $2.39 | $8.99 | 8,249,200 | — | — |
| 2026-03-19 | $2.36 | $8.87 | 8,651,800 | — | — |
| 2026-03-18 | $2.38 | $8.95 | 9,685,700 | — | — |
| 2026-03-17 | $2.39 | $8.99 | 4,587,600 | — | — |
| 2026-03-16 | $2.38 | $8.95 | 2,792,800 | — | — |
| 2026-03-13 | $2.38 | $8.95 | 11,448,200 | — | — |
| 2026-03-12 | $2.37 | $8.91 | 17,393,300 | — | — |
| 2026-03-11 | $2.36 | $8.87 | 20,157,900 | — | — |
| 2026-03-10 | $2.37 | $8.91 | 7,427,500 | — | — |
| 2026-03-09 | $2.37 | $8.91 | 13,377,300 | — | — |
| 2026-03-06 | $2.37 | $8.91 | 11,535,100 | — | — |
| 2026-03-05 | $2.39 | $8.99 | 7,352,300 | — | — |
| 2026-03-04 | $2.39 | $8.99 | 16,677,900 | — | — |
| 2026-03-03 | $2.39 | $8.99 | 8,165,100 | — | — |
| 2026-03-02 | $2.39 | $8.99 | 5,032,800 | — | — |
| 2026-02-27 | $2.40 | $9.02 | 5,353,300 | — | — |
| 2026-02-26 | $2.38 | $8.95 | 4,531,500 | — | — |
| 2026-02-25 | $2.40 | $9.02 | 6,822,200 | — | — |
| 2026-02-24 | $2.37 | $8.91 | 9,460,800 | — | — |
| 2026-02-23 | $2.38 | $8.95 | 7,694,000 | — | — |
| 2026-02-20 | $2.40 | $9.02 | 7,413,700 | — | — |
| 2026-02-19 | $2.41 | $9.06 | 13,384,700 | — | — |
| 2026-02-18 | $2.39 | $8.99 | 16,546,700 | — | — |
| 2026-02-17 | $2.38 | $8.95 | 5,861,300 | — | — |
| 2026-02-13 | $2.39 | $8.99 | 8,977,000 | — | — |
| 2026-02-12 | $2.38 | $8.95 | 10,953,700 | — | — |
| 2026-02-11 | $2.37 | $8.91 | 14,763,600 | — | — |
| 2026-02-10 | $2.36 | $8.87 | 64,356,700 | — | — |
| 2026-02-09 | $2.19 | $8.23 | 2,186,200 | — | — |
| 2026-02-06 | $2.17 | $8.16 | 2,415,200 | — | — |
| 2026-02-05 | $2.07 | $7.78 | 2,503,500 | — | — |
| 2026-02-04 | $2.14 | $8.05 | 1,541,500 | — | — |
| 2026-02-03 | $2.16 | $8.12 | 1,929,100 | — | — |
| 2026-02-02 | $2.19 | $8.23 | 2,903,100 | — | — |
| 2026-01-30 | $2.09 | $7.86 | 5,092,200 | — | — |
| 2026-01-29 | $2.24 | $8.42 | 2,626,100 | — | — |
| 2026-01-28 | $2.24 | $8.42 | 4,829,400 | — | — |
| 2026-01-27 | $2.03 | $7.63 | 1,304,100 | — | — |
| 2026-01-26 | $1.98 | $7.45 | 2,160,700 | — | — |
| 2026-01-23 | $2.05 | $7.71 | 1,112,300 | — | — |
| 2026-01-22 | $2.11 | $7.93 | 1,581,700 | — | — |
| 2026-01-21 | $2.08 | $7.82 | 2,669,700 | — | — |
| 2026-01-20 | $2.11 | $7.93 | 1,061,100 | — | — |
| 2026-01-16 | $2.14 | $8.05 | 1,653,500 | — | — |
| 2026-01-15 | $2.09 | $7.86 | 1,527,900 | — | — |
| 2026-01-14 | $2.00 | $7.52 | 5,026,800 | — | — |
| 2026-01-13 | $2.06 | $7.75 | 1,065,200 | — | — |
| 2026-01-12 | $2.05 | $7.71 | 1,214,100 | — | — |
| 2026-01-09 | $2.06 | $7.75 | 760,200 | — | — |
| 2026-01-08 | $2.08 | $7.82 | 1,304,000 | — | — |
| 2026-01-07 | $2.09 | $7.86 | 2,929,900 | — | — |
| 2026-01-06 | $2.15 | $8.08 | 2,273,800 | — | — |
| 2026-01-05 | $2.12 | $7.97 | 1,317,100 | — | — |
| 2026-01-02 | $2.12 | $7.97 | 1,774,600 | — | — |