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
- 2003-11-10 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 | — | — | — | $2.31 | 919 |
| 2026-09-03 | — | — | — | $2.28 | 2,012 |
| 2026-09-02 | — | — | — | $2.36 | 1,902 |
| 2026-09-01 | — | — | — | $2.34 | 6,193 |
| 2026-08-31 | — | — | — | $2.41 | 5,817 |
| 2026-08-28 | — | — | — | $2.44 | 4,283 |
| 2026-08-27 | $2.42 | $2.42 | 103,800 | $2.42 | 5,965 |
| 2026-08-26 | $2.40 | $2.40 | 85,600 | $2.45 | 540 |
| 2026-08-25 | $2.47 | $2.47 | 173,000 | $2.54 | 2,581 |
| 2026-08-24 | $2.54 | $2.54 | 83,900 | $2.55 | 1,018 |
| 2026-08-21 | $2.53 | $2.53 | 128,300 | $2.62 | 7,049 |
| 2026-08-20 | $2.58 | $2.58 | 115,100 | $2.69 | 2,612 |
| 2026-08-19 | $2.71 | $2.71 | 92,900 | $2.71 | 2,024 |
| 2026-08-18 | $2.73 | $2.73 | 164,500 | $2.76 | 2,234 |
| 2026-08-17 | $2.74 | $2.74 | 92,100 | $2.69 | 528 |
| 2026-08-14 | $2.69 | $2.69 | 388,800 | $2.76 | 2,525 |
| 2026-08-13 | $2.87 | $2.87 | 260,400 | $3.04 | 7,373 |
| 2026-08-12 | $2.90 | $2.90 | 207,800 | $2.89 | 2,336 |
| 2026-08-11 | $2.77 | $2.77 | 85,300 | $2.83 | 542 |
| 2026-08-10 | $2.82 | $2.82 | 157,400 | $2.84 | 1,245 |
| 2026-08-07 | $2.80 | $2.80 | 110,400 | $2.70 | 951 |
| 2026-08-06 | $2.66 | $2.66 | 63,700 | $2.66 | 312 |
| 2026-08-05 | $2.68 | $2.68 | 33,200 | $2.65 | 605 |
| 2026-08-04 | $2.71 | $2.71 | 116,400 | $2.53 | 477 |
| 2026-08-03 | $2.50 | $2.50 | 48,500 | $2.45 | 635 |
| 2026-07-31 | $2.40 | $2.40 | 88,500 | $2.38 | 4,554 |
| 2026-07-30 | $2.39 | $2.39 | 82,400 | $2.39 | 203 |
| 2026-07-29 | $2.43 | $2.43 | 69,200 | $2.44 | 3,262 |
| 2026-07-28 | $2.41 | $2.41 | 27,100 | $2.49 | 135 |
| 2026-07-27 | $2.51 | $2.51 | 64,200 | $2.39 | 3,544 |
| 2026-07-24 | $2.35 | $2.35 | 59,400 | $2.42 | 96 |
| 2026-07-23 | $2.46 | $2.46 | 174,000 | $2.39 | 5,928 |
| 2026-07-22 | $2.47 | $2.47 | 83,100 | $2.50 | 2,000 |
| 2026-07-21 | $2.51 | $2.51 | 118,300 | $2.55 | 3,279 |
| 2026-07-20 | $2.51 | $2.51 | 79,100 | $2.49 | 1,185 |
| 2026-07-17 | $2.50 | $2.50 | 97,500 | — | — |
| 2026-07-16 | $2.57 | $2.57 | 244,400 | — | — |
| 2026-07-15 | $2.60 | $2.60 | 43,700 | — | — |
| 2026-07-14 | $2.62 | $2.62 | 58,000 | — | — |
| 2026-07-13 | $2.61 | $2.61 | 151,400 | — | — |
| 2026-07-10 | $2.73 | $2.73 | 70,700 | — | — |
| 2026-07-09 | $2.77 | $2.77 | 250,100 | — | — |
| 2026-07-08 | $2.78 | $2.78 | 179,900 | — | — |
| 2026-07-07 | $2.89 | $2.89 | 191,000 | — | — |
| 2026-07-06 | $2.87 | $2.87 | 405,400 | — | — |
| 2026-07-02 | $2.95 | $2.95 | 116,900 | — | — |
| 2026-07-01 | $2.86 | $2.86 | 127,100 | — | — |
| 2026-06-30 | $2.97 | $2.97 | 141,300 | — | — |
| 2026-06-29 | $2.88 | $2.88 | 1,274,100 | — | — |
| 2026-06-26 | $3.15 | $3.15 | 8,932,300 | — | — |
| 2026-06-25 | $2.68 | $2.68 | 218,200 | — | — |
| 2026-06-24 | $2.80 | $2.80 | 103,600 | — | — |
| 2026-06-23 | $2.85 | $2.85 | 90,300 | — | — |
| 2026-06-22 | $2.93 | $2.93 | 124,100 | — | — |
| 2026-06-18 | $2.97 | $2.97 | 132,300 | — | — |
| 2026-06-17 | $2.90 | $2.90 | 268,500 | — | — |
| 2026-06-16 | $3.06 | $3.06 | 188,900 | — | — |
| 2026-06-15 | $2.96 | $2.96 | 242,400 | — | — |
| 2026-06-12 | $2.82 | $2.82 | 536,400 | — | — |
| 2026-06-11 | $2.47 | $2.47 | 69,400 | — | — |
| 2026-06-10 | $2.51 | $2.51 | 61,600 | — | — |
| 2026-06-09 | $2.48 | $2.48 | 83,800 | — | — |
| 2026-06-08 | $2.51 | $2.51 | 23,700 | — | — |
| 2026-06-05 | $2.56 | $2.56 | 152,700 | — | — |
| 2026-06-04 | $2.59 | $2.59 | 166,800 | — | — |
| 2026-06-03 | $2.58 | $2.58 | 65,200 | — | — |
| 2026-06-02 | $2.63 | $2.63 | 86,400 | — | — |
| 2026-06-01 | $2.57 | $2.57 | 55,000 | — | — |
| 2026-05-29 | $2.43 | $2.43 | 166,000 | — | — |
| 2026-05-28 | $2.45 | $2.45 | 55,700 | — | — |
| 2026-05-27 | $2.45 | $2.45 | 19,100 | — | — |
| 2026-05-26 | $2.47 | $2.47 | 64,400 | — | — |
| 2026-05-22 | $2.45 | $2.45 | 124,400 | — | — |
| 2026-05-21 | $2.50 | $2.50 | 132,300 | — | — |
| 2026-05-20 | $2.47 | $2.47 | 100,800 | — | — |
| 2026-05-19 | $2.45 | $2.45 | 114,100 | — | — |
| 2026-05-18 | $2.50 | $2.50 | 82,900 | — | — |
| 2026-05-15 | $2.54 | $2.54 | 65,300 | — | — |
| 2026-05-14 | $2.57 | $2.57 | 26,900 | — | — |
| 2026-05-13 | $2.57 | $2.57 | 275,100 | — | — |
| 2026-05-12 | $2.57 | $2.57 | 91,200 | — | — |
| 2026-05-11 | $2.56 | $2.56 | 54,000 | — | — |
| 2026-05-08 | $2.57 | $2.57 | 65,500 | — | — |
| 2026-05-07 | $2.63 | $2.63 | 122,700 | — | — |
| 2026-05-06 | $2.66 | $2.66 | 411,300 | — | — |
| 2026-05-05 | $2.49 | $2.49 | 192,400 | — | — |
| 2026-05-04 | $2.55 | $2.55 | 112,900 | — | — |
| 2026-05-01 | $2.62 | $2.62 | 81,100 | — | — |
| 2026-04-30 | $2.60 | $2.60 | 235,100 | — | — |
| 2026-04-29 | $2.59 | $2.59 | 173,000 | — | — |
| 2026-04-28 | $2.52 | $2.52 | 222,100 | — | — |
| 2026-04-27 | $2.48 | $2.48 | 169,200 | — | — |
| 2026-04-24 | $2.39 | $2.39 | 77,800 | — | — |
| 2026-04-23 | $2.29 | $2.29 | 104,700 | — | — |
| 2026-04-22 | $2.39 | $2.39 | 136,900 | — | — |
| 2026-04-21 | $2.38 | $2.38 | 99,100 | — | — |
| 2026-04-20 | $2.40 | $2.40 | 122,100 | — | — |
| 2026-04-17 | $2.45 | $2.45 | 198,100 | — | — |
| 2026-04-16 | $2.37 | $2.37 | 121,000 | — | — |
| 2026-04-15 | $2.37 | $2.37 | 92,600 | — | — |
| 2026-04-14 | $2.42 | $2.42 | 133,400 | — | — |
| 2026-04-13 | $2.40 | $2.40 | 99,200 | — | — |
| 2026-04-10 | $2.36 | $2.36 | 168,600 | — | — |
| 2026-04-09 | $2.42 | $2.42 | 84,600 | — | — |
| 2026-04-08 | $2.46 | $2.46 | 138,200 | — | — |
| 2026-04-07 | $2.44 | $2.44 | 477,200 | — | — |
| 2026-04-06 | $2.42 | $2.42 | 111,500 | — | — |
| 2026-04-02 | $2.42 | $2.42 | 105,600 | — | — |
| 2026-04-01 | $2.42 | $2.42 | 126,100 | — | — |
| 2026-03-31 | $2.40 | $2.40 | 112,000 | — | — |
| 2026-03-30 | $2.30 | $2.30 | 146,400 | — | — |
| 2026-03-27 | $2.40 | $2.40 | 83,100 | — | — |
| 2026-03-26 | $2.40 | $2.40 | 167,700 | — | — |
| 2026-03-25 | $2.38 | $2.38 | 73,500 | — | — |
| 2026-03-24 | $2.36 | $2.36 | 56,300 | — | — |
| 2026-03-23 | $2.42 | $2.42 | 61,600 | — | — |
| 2026-03-20 | $2.32 | $2.32 | 202,300 | — | — |
| 2026-03-19 | $2.40 | $2.40 | 128,400 | — | — |
| 2026-03-18 | $2.44 | $2.44 | 209,300 | — | — |
| 2026-03-17 | $2.53 | $2.53 | 143,200 | — | — |
| 2026-03-16 | $2.62 | $2.62 | 112,500 | — | — |
| 2026-03-13 | $2.60 | $2.60 | 124,200 | — | — |
| 2026-03-12 | $2.70 | $2.70 | 75,100 | — | — |
| 2026-03-11 | $2.77 | $2.77 | 115,100 | — | — |
| 2026-03-10 | $2.83 | $2.83 | 174,400 | — | — |
| 2026-03-09 | $2.87 | $2.87 | 118,400 | — | — |
| 2026-03-06 | $3.01 | $3.01 | 132,600 | — | — |
| 2026-03-05 | $3.14 | $3.14 | 333,700 | — | — |
| 2026-03-04 | $3.07 | $3.07 | 125,900 | — | — |
| 2026-03-03 | $3.03 | $3.03 | 122,500 | — | — |
| 2026-03-02 | $2.98 | $2.98 | 225,000 | — | — |
| 2026-02-27 | $2.96 | $2.96 | 100,300 | — | — |
| 2026-02-26 | $3.11 | $3.11 | 130,100 | — | — |
| 2026-02-25 | $3.01 | $3.01 | 125,100 | — | — |
| 2026-02-24 | $2.91 | $2.91 | 170,400 | — | — |
| 2026-02-23 | $3.11 | $3.11 | 344,000 | — | — |
| 2026-02-20 | $3.07 | $3.07 | 292,500 | — | — |
| 2026-02-19 | $2.98 | $2.98 | 739,200 | — | — |
| 2026-02-18 | $2.97 | $2.97 | 1,863,700 | — | — |
| 2026-02-17 | $2.71 | $2.71 | 1,665,300 | — | — |
| 2026-02-13 | $2.50 | $2.50 | 3,171,500 | — | — |
| 2026-02-12 | $2.08 | $2.08 | 812,600 | — | — |
| 2026-02-11 | $1.85 | $1.85 | 132,800 | — | — |
| 2026-02-10 | $1.83 | $1.83 | 35,700 | — | — |
| 2026-02-09 | $1.91 | $1.91 | 55,000 | — | — |
| 2026-02-06 | $1.97 | $1.97 | 137,800 | — | — |
| 2026-02-05 | $1.83 | $1.83 | 78,200 | — | — |
| 2026-02-04 | $1.90 | $1.90 | 151,400 | — | — |
| 2026-02-03 | $1.95 | $1.95 | 147,700 | — | — |
| 2026-02-02 | $2.08 | $2.08 | 48,800 | — | — |
| 2026-01-30 | $2.00 | $2.00 | 81,500 | — | — |
| 2026-01-29 | $2.03 | $2.03 | 41,300 | — | — |
| 2026-01-28 | $2.11 | $2.11 | 100,300 | — | — |
| 2026-01-27 | $2.22 | $2.22 | 55,900 | — | — |
| 2026-01-26 | $2.23 | $2.23 | 137,100 | — | — |
| 2026-01-23 | $2.44 | $2.44 | 220,900 | — | — |
| 2026-01-22 | $2.23 | $2.23 | 146,700 | — | — |
| 2026-01-21 | $2.09 | $2.09 | 78,100 | — | — |
| 2026-01-20 | $2.07 | $2.07 | 101,200 | — | — |
| 2026-01-16 | $2.10 | $2.10 | 129,300 | — | — |
| 2026-01-15 | $2.07 | $2.07 | 29,600 | — | — |
| 2026-01-14 | $2.06 | $2.06 | 266,600 | — | — |
| 2026-01-13 | $2.00 | $2.00 | 101,300 | — | — |
| 2026-01-12 | $2.08 | $2.08 | 77,000 | — | — |
| 2026-01-09 | $2.05 | $2.05 | 63,200 | — | — |
| 2026-01-08 | $2.14 | $2.14 | 82,100 | — | — |
| 2026-01-07 | $2.16 | $2.16 | 255,300 | — | — |
| 2026-01-06 | $2.14 | $2.14 | 255,900 | — | — |
| 2026-01-05 | $2.05 | $2.05 | 52,500 | — | — |
| 2026-01-02 | $2.10 | $2.10 | 81,200 | — | — |