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
- 2000-06-09 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 | — | — | — | $2.88 | 156,184 |
| 2026-09-03 | — | — | — | $2.92 | 99,379 |
| 2026-09-02 | — | — | — | $2.94 | 79,778 |
| 2026-09-01 | — | — | — | $2.90 | 49,052 |
| 2026-08-31 | — | — | — | $2.91 | 81,717 |
| 2026-08-28 | — | — | — | $2.95 | 155,534 |
| 2026-08-27 | $2.93 | $2.95 | 763,000 | $2.92 | 65,367 |
| 2026-08-26 | $2.92 | $2.94 | 1,027,200 | $2.95 | 173,916 |
| 2026-08-25 | $2.97 | $3.00 | 688,900 | $2.98 | 72,009 |
| 2026-08-24 | $3.01 | $3.04 | 685,000 | $3.04 | 89,321 |
| 2026-08-21 | $3.01 | $3.04 | 564,000 | $2.98 | 40,348 |
| 2026-08-20 | $2.98 | $3.01 | 1,181,500 | $2.92 | 49,267 |
| 2026-08-19 | $2.92 | $2.94 | 1,564,000 | $3.03 | 85,216 |
| 2026-08-18 | $2.98 | $3.01 | 642,700 | $2.97 | 94,219 |
| 2026-08-17 | $2.95 | $2.97 | 718,800 | $2.99 | 58,251 |
| 2026-08-14 | $3.00 | $3.03 | 904,600 | $2.97 | 68,199 |
| 2026-08-13 | $2.97 | $3.00 | 1,038,500 | $2.93 | 83,567 |
| 2026-08-12 | $2.91 | $2.93 | 1,157,200 | $2.86 | 114,381 |
| 2026-08-11 | $2.84 | $2.86 | 1,054,600 | $2.96 | 84,818 |
| 2026-08-10 | $2.94 | $2.96 | 1,210,000 | $2.99 | 120,281 |
| 2026-08-07 | $3.00 | $3.03 | 866,200 | $2.92 | 53,190 |
| 2026-08-06 | $2.95 | $2.97 | 1,336,500 | $2.95 | 38,272 |
| 2026-08-05 | $2.95 | $2.97 | 2,034,100 | $2.91 | 283,516 |
| 2026-08-04 | $2.96 | $2.98 | 1,221,300 | $2.90 | 86,683 |
| 2026-08-03 | $2.92 | $2.94 | 1,290,100 | $2.83 | 81,313 |
| 2026-07-31 | $2.79 | $2.81 | 2,011,600 | $2.76 | 249,882 |
| 2026-07-30 | $2.77 | $2.79 | 2,157,700 | $2.70 | 161,998 |
| 2026-07-29 | $2.71 | $2.73 | 1,847,600 | $2.79 | 144,103 |
| 2026-07-28 | $2.79 | $2.81 | 2,977,200 | $2.73 | 254,822 |
| 2026-07-27 | $2.72 | $2.74 | 1,826,300 | $2.73 | 189,010 |
| 2026-07-24 | $2.73 | $2.75 | 3,482,200 | $2.77 | 217,792 |
| 2026-07-23 | $2.78 | $2.80 | 8,007,700 | $2.81 | 548,583 |
| 2026-07-22 | $3.22 | $3.25 | 1,347,400 | $3.21 | 82,642 |
| 2026-07-21 | $3.21 | $3.24 | 1,200,700 | $3.10 | 58,017 |
| 2026-07-20 | $3.12 | $3.15 | 3,118,500 | $3.29 | 324,794 |
| 2026-07-17 | $3.30 | $3.33 | 1,231,800 | — | — |
| 2026-07-16 | $3.38 | $3.41 | 1,694,900 | — | — |
| 2026-07-15 | $3.22 | $3.25 | 3,604,400 | — | — |
| 2026-07-14 | $3.19 | $3.22 | 3,218,800 | — | — |
| 2026-07-13 | $3.48 | $3.51 | 1,930,600 | — | — |
| 2026-07-10 | $3.57 | $3.60 | 840,700 | — | — |
| 2026-07-09 | $3.70 | $3.73 | 1,131,900 | — | — |
| 2026-07-08 | $3.57 | $3.60 | 2,043,700 | — | — |
| 2026-07-07 | $3.82 | $3.85 | 1,928,800 | — | — |
| 2026-07-06 | $3.68 | $3.71 | 1,739,400 | — | — |
| 2026-07-02 | $3.90 | $3.93 | 4,246,600 | — | — |
| 2026-07-01 | $3.54 | $3.57 | 1,464,000 | — | — |
| 2026-06-30 | $3.34 | $3.37 | 1,443,800 | — | — |
| 2026-06-29 | $3.39 | $3.42 | 1,067,100 | — | — |
| 2026-06-26 | $3.28 | $3.31 | 5,168,900 | — | — |
| 2026-06-25 | $3.20 | $3.23 | 780,500 | — | — |
| 2026-06-24 | $3.16 | $3.19 | 858,300 | — | — |
| 2026-06-23 | $3.08 | $3.11 | 1,072,600 | — | — |
| 2026-06-22 | $3.03 | $3.06 | 589,200 | — | — |
| 2026-06-18 | $3.02 | $3.05 | 1,945,400 | — | — |
| 2026-06-17 | $3.00 | $3.03 | 1,062,600 | — | — |
| 2026-06-16 | $3.14 | $3.17 | 1,081,100 | — | — |
| 2026-06-15 | $3.07 | $3.10 | 906,800 | — | — |
| 2026-06-12 | $3.12 | $3.15 | 1,296,600 | — | — |
| 2026-06-11 | $3.05 | $3.08 | 2,627,300 | — | — |
| 2026-06-10 | $2.97 | $3.00 | 1,334,500 | — | — |
| 2026-06-09 | $2.87 | $2.89 | 1,403,800 | — | — |
| 2026-06-08 | $2.76 | $2.78 | 787,600 | — | — |
| 2026-06-05 | $2.74 | $2.76 | 1,194,300 | — | — |
| 2026-06-04 | $2.79 | $2.81 | 1,269,700 | — | — |
| 2026-06-03 | $2.80 | $2.82 | 1,307,600 | — | — |
| 2026-06-02 | $2.78 | $2.80 | 1,915,400 | — | — |
| 2026-06-01 | $2.75 | $2.77 | 2,052,400 | — | — |
| 2026-05-29 | $2.72 | $2.74 | 1,003,200 | — | — |
| 2026-05-28 | $2.80 | $2.82 | 1,272,700 | — | — |
| 2026-05-27 | $2.76 | $2.78 | 1,687,400 | — | — |
| 2026-05-26 | $2.85 | $2.87 | 1,195,900 | — | — |
| 2026-05-22 | $2.80 | $2.82 | 1,428,300 | — | — |
| 2026-05-21 | $2.77 | $2.79 | 1,477,600 | — | — |
| 2026-05-20 | $2.81 | $2.83 | 1,160,200 | — | — |
| 2026-05-19 | $2.80 | $2.82 | 1,706,700 | — | — |
| 2026-05-18 | $2.80 | $2.82 | 942,700 | — | — |
| 2026-05-15 | $2.82 | $2.84 | 1,093,900 | — | — |
| 2026-05-14 | $2.90 | $2.92 | 1,035,000 | — | — |
| 2026-05-13 | $2.91 | $2.93 | 946,900 | — | — |
| 2026-05-12 | $2.87 | $2.89 | 870,700 | — | — |
| 2026-05-11 | $2.81 | $2.83 | 1,866,800 | — | — |
| 2026-05-08 | $2.79 | $2.81 | 2,280,200 | — | — |
| 2026-05-07 | $2.90 | $2.92 | 1,024,100 | — | — |
| 2026-05-06 | $2.87 | $2.89 | 1,096,900 | — | — |
| 2026-05-05 | $2.82 | $2.84 | 1,352,500 | — | — |
| 2026-05-04 | $2.85 | $2.87 | 2,554,500 | — | — |
| 2026-05-01 | $2.98 | $3.01 | 1,416,200 | — | — |
| 2026-04-30 | $2.84 | $2.86 | 2,097,000 | — | — |
| 2026-04-29 | $2.87 | $2.89 | 1,887,700 | — | — |
| 2026-04-28 | $2.88 | $2.90 | 2,025,100 | — | — |
| 2026-04-27 | $2.81 | $2.83 | 3,031,700 | — | — |
| 2026-04-24 | $2.72 | $2.74 | 5,735,600 | — | — |
| 2026-04-23 | $2.49 | $2.51 | 4,828,800 | — | — |
| 2026-04-22 | $2.71 | $2.73 | 6,004,600 | — | — |
| 2026-04-21 | $3.10 | $3.13 | 2,144,900 | — | — |
| 2026-04-20 | $3.15 | $3.18 | 1,616,300 | — | — |
| 2026-04-17 | $3.16 | $3.19 | 838,300 | — | — |
| 2026-04-16 | $3.13 | $3.16 | 724,800 | — | — |
| 2026-04-15 | $3.15 | $3.18 | 867,400 | — | — |
| 2026-04-14 | $3.07 | $3.10 | 978,900 | — | — |
| 2026-04-13 | $3.06 | $3.09 | 1,341,500 | — | — |
| 2026-04-10 | $3.15 | $3.18 | 972,000 | — | — |
| 2026-04-09 | $3.15 | $3.18 | 1,137,500 | — | — |
| 2026-04-08 | $3.10 | $3.13 | 995,900 | — | — |
| 2026-04-07 | $3.03 | $3.06 | 1,364,400 | — | — |
| 2026-04-06 | $2.97 | $3.00 | 696,700 | — | — |
| 2026-04-02 | $2.96 | $2.98 | 835,400 | — | — |
| 2026-04-01 | $2.97 | $3.00 | 1,357,800 | — | — |
| 2026-03-31 | $2.94 | $2.96 | 1,482,600 | — | — |
| 2026-03-30 | $2.87 | $2.89 | 1,510,800 | — | — |
| 2026-03-27 | $2.86 | $2.88 | 1,394,500 | — | — |
| 2026-03-26 | $2.93 | $2.95 | 866,800 | — | — |
| 2026-03-25 | $2.94 | $2.96 | 842,800 | — | — |
| 2026-03-24 | $2.92 | $2.94 | 1,442,000 | — | — |
| 2026-03-23 | $2.98 | $3.01 | 1,457,000 | — | — |
| 2026-03-20 | $2.89 | $2.91 | 3,409,800 | — | — |
| 2026-03-19 | $3.00 | $3.03 | 2,009,200 | — | — |
| 2026-03-18 | $3.04 | $3.07 | 1,748,400 | — | — |
| 2026-03-17 | $3.11 | $3.14 | 1,248,300 | — | — |
| 2026-03-16 | $3.09 | $3.12 | 1,144,500 | — | — |
| 2026-03-13 | $3.20 | $3.23 | 1,224,600 | — | — |
| 2026-03-12 | $3.24 | $3.27 | 1,536,500 | — | — |
| 2026-03-11 | $3.22 | $3.25 | 2,597,400 | — | — |
| 2026-03-10 | $3.38 | $3.41 | 1,147,200 | — | — |
| 2026-03-09 | $3.51 | $3.54 | 2,179,000 | — | — |
| 2026-03-06 | $3.35 | $3.38 | 1,289,400 | — | — |
| 2026-03-05 | $3.41 | $3.44 | 902,800 | — | — |
| 2026-03-04 | $3.43 | $3.46 | 1,552,100 | — | — |
| 2026-03-03 | $3.45 | $3.48 | 1,236,200 | — | — |
| 2026-03-02 | $3.39 | $3.42 | 871,800 | — | — |
| 2026-02-27 | $3.46 | $3.49 | 1,860,700 | — | — |
| 2026-02-26 | $3.66 | $3.69 | 944,900 | — | — |
| 2026-02-25 | $3.64 | $3.67 | 1,790,900 | — | — |
| 2026-02-24 | $3.49 | $3.52 | 2,074,700 | — | — |
| 2026-02-23 | $3.33 | $3.36 | 1,889,700 | — | — |
| 2026-02-20 | $3.56 | $3.59 | 1,650,500 | — | — |
| 2026-02-19 | $3.52 | $3.55 | 3,641,400 | — | — |
| 2026-02-18 | $3.34 | $3.37 | 1,782,000 | — | — |
| 2026-02-17 | $3.44 | $3.47 | 972,800 | — | — |
| 2026-02-13 | $3.42 | $3.45 | 971,900 | — | — |
| 2026-02-12 | $3.44 | $3.47 | 1,351,300 | — | — |
| 2026-02-11 | $3.37 | $3.40 | 2,277,800 | — | — |
| 2026-02-10 | $3.15 | $3.18 | 1,022,800 | — | — |
| 2026-02-09 | $3.13 | $3.16 | 1,378,600 | — | — |
| 2026-02-06 | $3.15 | $3.18 | 3,546,600 | — | — |
| 2026-02-05 | $3.04 | $3.07 | 2,809,100 | — | — |
| 2026-02-04 | $3.10 | $3.13 | 1,584,800 | — | — |
| 2026-02-03 | $3.13 | $3.16 | 2,301,800 | — | — |
| 2026-02-02 | $3.19 | $3.22 | 4,090,600 | — | — |
| 2026-01-30 | $3.21 | $3.24 | 2,359,000 | — | — |
| 2026-01-29 | $3.17 | $3.20 | 1,333,300 | — | — |
| 2026-01-28 | $3.09 | $3.12 | 2,413,200 | — | — |
| 2026-01-27 | $3.13 | $3.16 | 2,051,700 | — | — |
| 2026-01-26 | $3.20 | $3.23 | 1,640,400 | — | — |
| 2026-01-23 | $3.25 | $3.28 | 1,604,100 | — | — |
| 2026-01-22 | $3.35 | $3.38 | 2,305,500 | — | — |
| 2026-01-21 | $3.27 | $3.30 | 2,446,500 | — | — |
| 2026-01-20 | $3.13 | $3.16 | 1,096,500 | — | — |
| 2026-01-16 | $3.20 | $3.23 | 951,900 | — | — |
| 2026-01-15 | $3.34 | $3.37 | 882,200 | — | — |
| 2026-01-14 | $3.25 | $3.28 | 879,400 | — | — |
| 2026-01-13 | $3.29 | $3.32 | 1,113,500 | — | — |
| 2026-01-12 | $3.36 | $3.39 | 1,036,300 | — | — |
| 2026-01-09 | $3.32 | $3.35 | 936,400 | — | — |
| 2026-01-08 | $3.35 | $3.38 | 1,009,100 | — | — |
| 2026-01-07 | $3.26 | $3.29 | 1,902,100 | — | — |
| 2026-01-06 | $3.34 | $3.37 | 1,895,600 | — | — |
| 2026-01-05 | $3.26 | $3.29 | 1,006,600 | — | — |
| 2026-01-02 | $3.10 | $3.13 | 1,068,900 | — | — |