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
- 2004-08-09 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 | — | — | — | $3.08 | 13,946 |
| 2026-09-03 | — | — | — | $3.16 | 17,223 |
| 2026-09-02 | — | — | — | $3.12 | 19,000 |
| 2026-09-01 | — | — | — | $3.07 | 14,577 |
| 2026-08-31 | — | — | — | $3.10 | 23,991 |
| 2026-08-28 | — | — | — | $3.20 | 15,264 |
| 2026-08-27 | $3.18 | $3.18 | 181,700 | $3.02 | 16,069 |
| 2026-08-26 | $3.06 | $3.06 | 245,500 | $3.09 | 14,509 |
| 2026-08-25 | $3.09 | $3.09 | 203,700 | $3.11 | 13,015 |
| 2026-08-24 | $3.06 | $3.06 | 433,800 | $3.12 | 25,548 |
| 2026-08-21 | $3.21 | $3.21 | 187,400 | $3.20 | 19,835 |
| 2026-08-20 | $3.12 | $3.12 | 286,400 | $3.10 | 14,985 |
| 2026-08-19 | $3.12 | $3.12 | 401,400 | $3.27 | 18,727 |
| 2026-08-18 | $3.28 | $3.28 | 240,200 | $3.37 | 20,608 |
| 2026-08-17 | $3.39 | $3.39 | 322,200 | $3.25 | 20,679 |
| 2026-08-14 | $3.26 | $3.26 | 522,700 | $3.16 | 46,288 |
| 2026-08-13 | $3.20 | $3.20 | 308,600 | $3.17 | 31,775 |
| 2026-08-12 | $3.15 | $3.15 | 587,300 | $3.25 | 29,827 |
| 2026-08-11 | $3.32 | $3.32 | 909,900 | $3.27 | 48,426 |
| 2026-08-10 | $3.31 | $3.31 | 1,069,800 | $3.62 | 42,063 |
| 2026-08-07 | $3.63 | $3.63 | 427,900 | $3.65 | 49,150 |
| 2026-08-06 | $3.64 | $3.64 | 991,100 | $3.75 | 45,686 |
| 2026-08-05 | $3.80 | $3.80 | 923,300 | $3.90 | 63,848 |
| 2026-08-04 | $3.89 | $3.89 | 1,142,100 | $4.54 | 56,492 |
| 2026-08-03 | $4.59 | $4.59 | 635,900 | $4.63 | 29,440 |
| 2026-07-31 | $4.53 | $4.53 | 534,100 | $4.40 | 39,921 |
| 2026-07-30 | $4.34 | $4.34 | 370,200 | $4.36 | 22,199 |
| 2026-07-29 | $4.34 | $4.34 | 341,400 | $4.49 | 30,214 |
| 2026-07-28 | $4.48 | $4.48 | 341,800 | $4.48 | 26,629 |
| 2026-07-27 | $4.54 | $4.54 | 218,100 | $4.71 | 17,514 |
| 2026-07-24 | $4.62 | $4.62 | 291,100 | $4.59 | 44,119 |
| 2026-07-23 | $4.65 | $4.65 | 324,400 | $4.78 | 39,268 |
| 2026-07-22 | $4.77 | $4.77 | 232,200 | $4.83 | 15,449 |
| 2026-07-21 | $4.88 | $4.88 | 530,800 | $4.50 | 19,694 |
| 2026-07-20 | $4.46 | $4.46 | 304,100 | $4.67 | 10,663 |
| 2026-07-17 | $4.53 | $4.53 | 302,800 | — | — |
| 2026-07-16 | $4.69 | $4.69 | 184,400 | — | — |
| 2026-07-15 | $4.79 | $4.79 | 248,200 | — | — |
| 2026-07-14 | $4.81 | $4.81 | 276,000 | — | — |
| 2026-07-13 | $4.91 | $4.91 | 362,900 | — | — |
| 2026-07-10 | $4.86 | $4.86 | 234,900 | — | — |
| 2026-07-09 | $5.06 | $5.06 | 320,500 | — | — |
| 2026-07-08 | $4.86 | $4.86 | 415,700 | — | — |
| 2026-07-07 | $4.88 | $4.88 | 431,900 | — | — |
| 2026-07-06 | $4.59 | $4.59 | 374,400 | — | — |
| 2026-07-02 | $4.40 | $4.40 | 529,400 | — | — |
| 2026-07-01 | $4.85 | $4.85 | 430,900 | — | — |
| 2026-06-30 | $4.62 | $4.62 | 568,000 | — | — |
| 2026-06-29 | $4.62 | $4.62 | 813,900 | — | — |
| 2026-06-26 | $4.51 | $4.51 | 5,403,400 | — | — |
| 2026-06-25 | $4.74 | $4.74 | 440,800 | — | — |
| 2026-06-24 | $4.61 | $4.61 | 433,000 | — | — |
| 2026-06-23 | $4.73 | $4.73 | 410,800 | — | — |
| 2026-06-22 | $4.75 | $4.75 | 398,800 | — | — |
| 2026-06-18 | $4.84 | $4.84 | 673,400 | — | — |
| 2026-06-17 | $5.29 | $5.29 | 413,600 | — | — |
| 2026-06-16 | $5.18 | $5.18 | 258,700 | — | — |
| 2026-06-15 | $5.16 | $5.16 | 312,500 | — | — |
| 2026-06-12 | $5.40 | $5.40 | 354,600 | — | — |
| 2026-06-11 | $5.07 | $5.07 | 512,200 | — | — |
| 2026-06-10 | $4.94 | $4.94 | 263,800 | — | — |
| 2026-06-09 | $5.16 | $5.16 | 435,400 | — | — |
| 2026-06-08 | $5.08 | $5.08 | 336,500 | — | — |
| 2026-06-05 | $4.76 | $4.76 | 496,500 | — | — |
| 2026-06-04 | $5.52 | $5.52 | 348,600 | — | — |
| 2026-06-03 | $5.78 | $5.78 | 633,900 | — | — |
| 2026-06-02 | $5.54 | $5.54 | 682,100 | — | — |
| 2026-06-01 | $5.13 | $5.13 | 326,600 | — | — |
| 2026-05-29 | $5.15 | $5.15 | 260,700 | — | — |
| 2026-05-28 | $5.25 | $5.25 | 259,500 | — | — |
| 2026-05-27 | $5.29 | $5.29 | 493,300 | — | — |
| 2026-05-26 | $5.19 | $5.19 | 649,600 | — | — |
| 2026-05-22 | $4.97 | $4.97 | 217,800 | — | — |
| 2026-05-21 | $4.81 | $4.81 | 250,100 | — | — |
| 2026-05-20 | $4.77 | $4.77 | 213,700 | — | — |
| 2026-05-19 | $4.81 | $4.81 | 336,300 | — | — |
| 2026-05-18 | $5.04 | $5.04 | 382,200 | — | — |
| 2026-05-15 | $5.12 | $5.12 | 337,900 | — | — |
| 2026-05-14 | $5.52 | $5.52 | 594,200 | — | — |
| 2026-05-13 | $5.31 | $5.31 | 445,700 | — | — |
| 2026-05-12 | $5.40 | $5.40 | 1,618,900 | — | — |
| 2026-05-11 | $5.21 | $5.21 | 853,600 | — | — |
| 2026-05-08 | $5.10 | $5.10 | 582,100 | — | — |
| 2026-05-07 | $5.26 | $5.26 | 1,021,100 | — | — |
| 2026-05-06 | $5.20 | $5.20 | 1,671,200 | — | — |
| 2026-05-05 | $4.22 | $4.22 | 483,900 | — | — |
| 2026-05-04 | $4.26 | $4.26 | 784,300 | — | — |
| 2026-05-01 | $4.15 | $4.15 | 289,100 | — | — |
| 2026-04-30 | $4.18 | $4.18 | 240,500 | — | — |
| 2026-04-29 | $3.97 | $3.97 | 432,200 | — | — |
| 2026-04-28 | $4.27 | $4.27 | 303,100 | — | — |
| 2026-04-27 | $4.30 | $4.30 | 399,600 | — | — |
| 2026-04-24 | $4.25 | $4.25 | 282,100 | — | — |
| 2026-04-23 | $4.30 | $4.30 | 459,400 | — | — |
| 2026-04-22 | $4.30 | $4.30 | 500,400 | — | — |
| 2026-04-21 | $4.18 | $4.18 | 498,700 | — | — |
| 2026-04-20 | $4.13 | $4.13 | 482,600 | — | — |
| 2026-04-17 | $4.03 | $4.03 | 378,900 | — | — |
| 2026-04-16 | $4.01 | $4.01 | 437,300 | — | — |
| 2026-04-15 | $3.94 | $3.94 | 516,800 | — | — |
| 2026-04-14 | $4.09 | $4.09 | 507,200 | — | — |
| 2026-04-13 | $4.20 | $4.20 | 336,800 | — | — |
| 2026-04-10 | $3.92 | $3.92 | 526,600 | — | — |
| 2026-04-09 | $3.99 | $3.99 | 377,900 | — | — |
| 2026-04-08 | $3.73 | $3.73 | 780,400 | — | — |
| 2026-04-07 | $4.14 | $4.14 | 705,800 | — | — |
| 2026-04-06 | $4.27 | $4.27 | 1,106,900 | — | — |
| 2026-04-02 | $3.56 | $3.56 | 348,700 | — | — |
| 2026-04-01 | $3.52 | $3.52 | 374,700 | — | — |
| 2026-03-31 | $3.41 | $3.41 | 396,000 | — | — |
| 2026-03-30 | $3.19 | $3.19 | 666,600 | — | — |
| 2026-03-27 | $3.51 | $3.51 | 211,500 | — | — |
| 2026-03-26 | $3.63 | $3.63 | 533,800 | — | — |
| 2026-03-25 | $3.77 | $3.77 | 372,500 | — | — |
| 2026-03-24 | $3.71 | $3.71 | 545,400 | — | — |
| 2026-03-23 | $3.67 | $3.67 | 705,300 | — | — |
| 2026-03-20 | $3.59 | $3.59 | 762,700 | — | — |
| 2026-03-19 | $3.57 | $3.57 | 467,500 | — | — |
| 2026-03-18 | $3.36 | $3.36 | 1,004,900 | — | — |
| 2026-03-17 | $3.35 | $3.35 | 1,165,500 | — | — |
| 2026-03-16 | $3.62 | $3.62 | 2,417,100 | — | — |
| 2026-03-13 | $2.90 | $2.90 | 2,099,000 | — | — |
| 2026-03-12 | $2.33 | $2.33 | 2,345,200 | — | — |
| 2026-03-11 | $2.03 | $2.03 | 46,303,400 | — | — |
| 2026-03-10 | $1.62 | $1.62 | 2,329,000 | — | — |
| 2026-03-09 | $1.67 | $1.67 | 153,000 | — | — |
| 2026-03-06 | $1.53 | $1.53 | 131,800 | — | — |
| 2026-03-05 | $1.57 | $1.57 | 370,800 | — | — |
| 2026-03-04 | $1.75 | $1.75 | 95,000 | — | — |
| 2026-03-03 | $1.65 | $1.65 | 78,400 | — | — |
| 2026-03-02 | $1.80 | $1.80 | 147,000 | — | — |
| 2026-02-27 | $1.71 | $1.71 | 60,900 | — | — |
| 2026-02-26 | $1.73 | $1.73 | 45,500 | — | — |
| 2026-02-25 | $1.67 | $1.67 | 47,800 | — | — |
| 2026-02-24 | $1.69 | $1.69 | 125,600 | — | — |
| 2026-02-23 | $1.68 | $1.68 | 148,400 | — | — |
| 2026-02-20 | $1.73 | $1.73 | 113,300 | — | — |
| 2026-02-19 | $1.74 | $1.74 | 179,000 | — | — |
| 2026-02-18 | $1.70 | $1.70 | 73,100 | — | — |
| 2026-02-17 | $1.71 | $1.71 | 138,600 | — | — |
| 2026-02-13 | $1.67 | $1.67 | 87,700 | — | — |
| 2026-02-12 | $1.60 | $1.60 | 154,300 | — | — |
| 2026-02-11 | $1.69 | $1.69 | 45,800 | — | — |
| 2026-02-10 | $1.72 | $1.72 | 167,500 | — | — |
| 2026-02-09 | $1.75 | $1.75 | 256,300 | — | — |
| 2026-02-06 | $1.63 | $1.63 | 154,200 | — | — |
| 2026-02-05 | $1.48 | $1.48 | 202,000 | — | — |
| 2026-02-04 | $1.61 | $1.61 | 255,900 | — | — |
| 2026-02-03 | $1.46 | $1.46 | 157,400 | — | — |
| 2026-02-02 | $1.52 | $1.52 | 193,100 | — | — |
| 2026-01-30 | $1.50 | $1.50 | 136,000 | — | — |
| 2026-01-29 | $1.62 | $1.62 | 42,000 | — | — |
| 2026-01-28 | $1.59 | $1.59 | 146,400 | — | — |
| 2026-01-27 | $1.60 | $1.60 | 69,700 | — | — |
| 2026-01-26 | $1.62 | $1.62 | 64,600 | — | — |
| 2026-01-23 | $1.62 | $1.62 | 54,000 | — | — |
| 2026-01-22 | $1.63 | $1.63 | 47,600 | — | — |
| 2026-01-21 | $1.62 | $1.62 | 69,100 | — | — |
| 2026-01-20 | $1.56 | $1.56 | 158,700 | — | — |
| 2026-01-16 | $1.70 | $1.70 | 53,900 | — | — |
| 2026-01-15 | $1.75 | $1.75 | 58,400 | — | — |
| 2026-01-14 | $1.76 | $1.76 | 43,400 | — | — |
| 2026-01-13 | $1.76 | $1.76 | 49,800 | — | — |
| 2026-01-12 | $1.85 | $1.85 | 268,300 | — | — |
| 2026-01-09 | $1.70 | $1.70 | 148,300 | — | — |
| 2026-01-08 | $1.68 | $1.68 | 76,500 | — | — |
| 2026-01-07 | $1.61 | $1.61 | 63,100 | — | — |
| 2026-01-06 | $1.62 | $1.62 | 144,000 | — | — |
| 2026-01-05 | $1.67 | $1.67 | 297,000 | — | — |
| 2026-01-02 | $1.51 | $1.51 | 29,500 | — | — |