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
- 2003-10-07 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 | — | — | — | $2.77 | 477 |
| 2026-09-03 | — | — | — | $2.79 | 881 |
| 2026-09-02 | — | — | — | $2.75 | 2,661 |
| 2026-09-01 | — | — | — | $2.89 | 1,805 |
| 2026-08-31 | — | — | — | $2.89 | 1,436 |
| 2026-08-28 | — | — | — | $2.89 | 2,972 |
| 2026-08-27 | $2.90 | $8.94 | 86,200 | $2.88 | 1,785 |
| 2026-08-26 | $2.94 | $9.06 | 163,000 | $2.95 | 1,289 |
| 2026-08-25 | $2.93 | $9.03 | 82,900 | $2.94 | 279 |
| 2026-08-24 | $2.98 | $9.19 | 178,400 | $2.98 | 953 |
| 2026-08-21 | $2.96 | $9.12 | 77,400 | $2.95 | 5,060 |
| 2026-08-20 | $2.95 | $9.09 | 74,300 | $2.98 | 1,437 |
| 2026-08-19 | $2.95 | $9.09 | 82,000 | $2.95 | 4,354 |
| 2026-08-18 | $3.02 | $9.31 | 160,600 | $2.97 | 1,832 |
| 2026-08-17 | $2.95 | $9.09 | 211,400 | $2.87 | 7,441 |
| 2026-08-14 | $2.85 | $8.78 | 162,200 | $2.77 | 6,004 |
| 2026-08-13 | $2.66 | $8.20 | 371,800 | $2.91 | 10,085 |
| 2026-08-12 | $2.97 | $9.15 | 118,500 | $2.99 | 3,119 |
| 2026-08-11 | $3.04 | $9.37 | 84,700 | $2.97 | 2,675 |
| 2026-08-10 | $2.97 | $9.15 | 72,700 | $3.00 | 1,454 |
| 2026-08-07 | $3.00 | $9.25 | 101,700 | $2.97 | 1,494 |
| 2026-08-06 | $3.00 | $9.25 | 58,200 | $2.96 | 1,790 |
| 2026-08-05 | $2.98 | $9.19 | 136,100 | $2.94 | 1,400 |
| 2026-08-04 | $2.97 | $9.15 | 60,500 | $2.98 | 279 |
| 2026-08-03 | $2.95 | $9.09 | 156,200 | $2.95 | 2,067 |
| 2026-07-31 | $2.95 | $9.09 | 84,200 | $2.96 | 867 |
| 2026-07-30 | $2.95 | $9.09 | 65,500 | $2.91 | 132 |
| 2026-07-29 | $2.94 | $9.06 | 30,300 | $2.96 | 419 |
| 2026-07-28 | $2.99 | $9.22 | 56,900 | $3.01 | 936 |
| 2026-07-27 | $3.00 | $9.25 | 51,600 | $2.99 | 1,186 |
| 2026-07-24 | $2.99 | $9.22 | 45,600 | $2.97 | 1,727 |
| 2026-07-23 | $2.97 | $9.15 | 38,900 | $2.97 | 541 |
| 2026-07-22 | $3.00 | $9.25 | 30,600 | $3.00 | 751 |
| 2026-07-21 | $3.04 | $9.37 | 54,600 | $3.04 | 1,359 |
| 2026-07-20 | $3.01 | $9.28 | 63,300 | $3.02 | 861 |
| 2026-07-17 | $2.99 | $9.22 | 75,600 | — | — |
| 2026-07-16 | $2.97 | $9.15 | 26,500 | — | — |
| 2026-07-15 | $3.00 | $9.25 | 29,600 | — | — |
| 2026-07-14 | $2.94 | $9.06 | 29,900 | — | — |
| 2026-07-13 | $2.98 | $9.19 | 31,800 | — | — |
| 2026-07-10 | $2.99 | $9.22 | 62,500 | — | — |
| 2026-07-09 | $2.98 | $9.19 | 62,900 | — | — |
| 2026-07-08 | $2.94 | $9.06 | 36,600 | — | — |
| 2026-07-07 | $3.00 | $9.25 | 18,600 | — | — |
| 2026-07-06 | $3.03 | $9.34 | 46,400 | — | — |
| 2026-07-02 | $2.95 | $9.09 | 102,800 | — | — |
| 2026-07-01 | $2.97 | $9.15 | 106,700 | — | — |
| 2026-06-30 | $2.84 | $8.75 | 93,000 | — | — |
| 2026-06-29 | $2.85 | $8.78 | 44,000 | — | — |
| 2026-06-26 | $2.82 | $8.69 | 84,200 | — | — |
| 2026-06-25 | $2.89 | $8.91 | 55,100 | — | — |
| 2026-06-24 | $2.86 | $8.82 | 69,000 | — | — |
| 2026-06-23 | $2.78 | $8.57 | 20,300 | — | — |
| 2026-06-22 | $2.74 | $8.45 | 48,700 | — | — |
| 2026-06-18 | $2.76 | $8.51 | 30,800 | — | — |
| 2026-06-17 | $2.76 | $8.51 | 44,600 | — | — |
| 2026-06-16 | $2.76 | $8.51 | 25,800 | — | — |
| 2026-06-15 | $2.72 | $8.38 | 24,200 | — | — |
| 2026-06-12 | $2.78 | $8.57 | 25,900 | — | — |
| 2026-06-11 | $2.80 | $8.63 | 25,300 | — | — |
| 2026-06-10 | $2.86 | $8.57 | 91,500 | — | — |
| 2026-06-09 | $2.82 | $8.45 | 19,000 | — | — |
| 2026-06-08 | $2.78 | $8.33 | 91,400 | — | — |
| 2026-06-05 | $2.75 | $8.24 | 82,800 | — | — |
| 2026-06-04 | $2.69 | $8.06 | 40,900 | — | — |
| 2026-06-03 | $2.78 | $8.33 | 15,800 | — | — |
| 2026-06-02 | $2.80 | $8.39 | 23,800 | — | — |
| 2026-06-01 | $2.86 | $8.57 | 31,100 | — | — |
| 2026-05-29 | $2.87 | $8.60 | 64,200 | — | — |
| 2026-05-28 | $2.90 | $8.69 | 69,800 | — | — |
| 2026-05-27 | $2.80 | $8.39 | 23,200 | — | — |
| 2026-05-26 | $2.79 | $8.36 | 74,200 | — | — |
| 2026-05-22 | $2.75 | $8.24 | 13,700 | — | — |
| 2026-05-21 | $2.74 | $8.21 | 6,100 | — | — |
| 2026-05-20 | $2.74 | $8.21 | 18,900 | — | — |
| 2026-05-19 | $2.74 | $8.21 | 20,600 | — | — |
| 2026-05-18 | $2.72 | $8.15 | 48,400 | — | — |
| 2026-05-15 | $2.75 | $8.24 | 25,600 | — | — |
| 2026-05-14 | $2.75 | $8.24 | 30,000 | — | — |
| 2026-05-13 | $2.76 | $8.27 | 12,400 | — | — |
| 2026-05-12 | $2.76 | $8.27 | 6,000 | — | — |
| 2026-05-11 | $2.76 | $8.27 | 33,500 | — | — |
| 2026-05-08 | $2.85 | $8.54 | 7,900 | — | — |
| 2026-05-07 | $2.77 | $8.30 | 7,500 | — | — |
| 2026-05-06 | $2.77 | $8.30 | 9,000 | — | — |
| 2026-05-05 | $2.77 | $8.30 | 19,100 | — | — |
| 2026-05-04 | $2.73 | $8.18 | 18,800 | — | — |
| 2026-05-01 | $2.85 | $8.54 | 36,600 | — | — |
| 2026-04-30 | $2.73 | $8.18 | 21,700 | — | — |
| 2026-04-29 | $2.78 | $8.33 | 41,600 | — | — |
| 2026-04-28 | $2.75 | $8.24 | 27,200 | — | — |
| 2026-04-27 | $2.80 | $8.39 | 13,900 | — | — |
| 2026-04-24 | $2.73 | $8.18 | 34,900 | — | — |
| 2026-04-23 | $2.72 | $8.15 | 16,700 | — | — |
| 2026-04-22 | $2.85 | $8.54 | 22,800 | — | — |
| 2026-04-21 | $2.85 | $8.54 | 70,900 | — | — |
| 2026-04-20 | $2.83 | $8.48 | 56,500 | — | — |
| 2026-04-17 | $2.79 | $8.36 | 95,900 | — | — |
| 2026-04-16 | $2.76 | $8.27 | 43,000 | — | — |
| 2026-04-15 | $2.75 | $8.24 | 42,500 | — | — |
| 2026-04-14 | $2.72 | $8.15 | 51,500 | — | — |
| 2026-04-13 | $2.65 | $7.94 | 30,400 | — | — |
| 2026-04-10 | $2.61 | $7.82 | 15,600 | — | — |
| 2026-04-09 | $2.69 | $8.06 | 26,300 | — | — |
| 2026-04-08 | $2.72 | $8.15 | 9,000 | — | — |
| 2026-04-07 | $2.69 | $8.06 | 28,500 | — | — |
| 2026-04-06 | $2.62 | $7.85 | 38,500 | — | — |
| 2026-04-02 | $2.61 | $7.82 | 7,800 | — | — |
| 2026-04-01 | $2.57 | $7.70 | 24,300 | — | — |
| 2026-03-31 | $2.58 | $7.73 | 63,800 | — | — |
| 2026-03-30 | $2.54 | $7.61 | 70,700 | — | — |
| 2026-03-27 | $2.64 | $7.91 | 60,500 | — | — |
| 2026-03-26 | $2.72 | $8.15 | 15,600 | — | — |
| 2026-03-25 | $2.70 | $8.09 | 76,200 | — | — |
| 2026-03-24 | $2.73 | $8.18 | 32,800 | — | — |
| 2026-03-23 | $2.71 | $8.12 | 6,700 | — | — |
| 2026-03-20 | $2.65 | $7.94 | 17,200 | — | — |
| 2026-03-19 | $2.73 | $8.18 | 8,600 | — | — |
| 2026-03-18 | $2.67 | $8.00 | 21,100 | — | — |
| 2026-03-17 | $2.69 | $8.06 | 4,900 | — | — |
| 2026-03-16 | $2.68 | $8.03 | 17,000 | — | — |
| 2026-03-13 | $2.75 | $8.24 | 23,100 | — | — |
| 2026-03-12 | $2.87 | $8.36 | 29,600 | — | — |
| 2026-03-11 | $2.94 | $8.56 | 12,600 | — | — |
| 2026-03-10 | $2.88 | $8.39 | 24,700 | — | — |
| 2026-03-09 | $2.87 | $8.36 | 24,000 | — | — |
| 2026-03-06 | $2.86 | $8.33 | 11,100 | — | — |
| 2026-03-05 | $2.91 | $8.48 | 5,800 | — | — |
| 2026-03-04 | $2.97 | $8.65 | 6,000 | — | — |
| 2026-03-03 | $2.91 | $8.48 | 20,600 | — | — |
| 2026-03-02 | $2.90 | $8.45 | 19,200 | — | — |
| 2026-02-27 | $2.92 | $8.50 | 27,200 | — | — |
| 2026-02-26 | $2.96 | $8.62 | 21,900 | — | — |
| 2026-02-25 | $2.97 | $8.65 | 146,800 | — | — |
| 2026-02-24 | $2.95 | $8.59 | 39,400 | — | — |
| 2026-02-23 | $2.92 | $8.50 | 84,100 | — | — |
| 2026-02-20 | $2.96 | $8.62 | 25,300 | — | — |
| 2026-02-19 | $2.91 | $8.48 | 26,400 | — | — |
| 2026-02-18 | $2.96 | $8.62 | 20,900 | — | — |
| 2026-02-17 | $2.92 | $8.50 | 67,700 | — | — |
| 2026-02-13 | $2.98 | $8.68 | 59,500 | — | — |
| 2026-02-12 | $3.03 | $8.82 | 59,300 | — | — |
| 2026-02-11 | $3.01 | $8.77 | 69,100 | — | — |
| 2026-02-10 | $3.13 | $9.12 | 26,100 | — | — |
| 2026-02-09 | $3.09 | $9.00 | 53,100 | — | — |
| 2026-02-06 | $3.00 | $8.74 | 11,000 | — | — |
| 2026-02-05 | $3.00 | $8.74 | 29,500 | — | — |
| 2026-02-04 | $3.02 | $8.80 | 34,300 | — | — |
| 2026-02-03 | $3.00 | $8.74 | 53,400 | — | — |
| 2026-02-02 | $2.97 | $8.65 | 56,600 | — | — |
| 2026-01-30 | $2.95 | $8.59 | 11,500 | — | — |
| 2026-01-29 | $2.96 | $8.62 | 2,800 | — | — |
| 2026-01-28 | $2.95 | $8.59 | 26,700 | — | — |
| 2026-01-27 | $2.98 | $8.68 | 30,400 | — | — |
| 2026-01-26 | $2.91 | $8.48 | 40,400 | — | — |
| 2026-01-23 | $2.93 | $8.53 | 8,600 | — | — |
| 2026-01-22 | $2.90 | $8.45 | 7,100 | — | — |
| 2026-01-21 | $2.86 | $8.33 | 12,600 | — | — |
| 2026-01-20 | $2.86 | $8.33 | 34,700 | — | — |
| 2026-01-16 | $2.93 | $8.53 | 20,000 | — | — |
| 2026-01-15 | $2.92 | $8.50 | 48,700 | — | — |
| 2026-01-14 | $2.91 | $8.48 | 27,200 | — | — |
| 2026-01-13 | $2.86 | $8.33 | 7,200 | — | — |
| 2026-01-12 | $2.87 | $8.36 | 42,400 | — | — |
| 2026-01-09 | $2.91 | $8.48 | 65,200 | — | — |
| 2026-01-08 | $2.84 | $8.27 | 9,800 | — | — |
| 2026-01-07 | $2.77 | $8.07 | 57,700 | — | — |
| 2026-01-06 | $2.77 | $8.07 | 25,700 | — | — |
| 2026-01-05 | $2.83 | $8.24 | 25,800 | — | — |
| 2026-01-02 | $2.81 | $8.18 | 51,400 | — | — |