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
- 2005-02-09 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.38 | 1,106,754 |
| 2026-09-03 | — | — | — | $3.32 | 1,732,950 |
| 2026-09-02 | — | — | — | $3.23 | 1,015,545 |
| 2026-09-01 | — | — | — | $3.30 | 1,068,253 |
| 2026-08-31 | — | — | — | $3.41 | 1,447,567 |
| 2026-08-28 | — | — | — | $3.67 | 1,463,231 |
| 2026-08-27 | $3.67 | $3.67 | 17,321,900 | $3.67 | 979,488 |
| 2026-08-26 | $3.63 | $3.63 | 27,661,300 | $3.72 | 1,505,218 |
| 2026-08-25 | $3.72 | $3.72 | 40,719,400 | $3.57 | 4,927,276 |
| 2026-08-24 | $3.54 | $3.54 | 33,553,500 | $3.51 | 1,702,670 |
| 2026-08-21 | $3.50 | $3.50 | 50,159,800 | $3.23 | 2,900,599 |
| 2026-08-20 | $3.14 | $3.14 | 29,259,500 | $3.22 | 1,368,851 |
| 2026-08-19 | $3.22 | $3.22 | 23,372,600 | $3.20 | 808,174 |
| 2026-08-18 | $3.15 | $3.15 | 24,181,200 | $3.10 | 1,040,966 |
| 2026-08-17 | $3.19 | $3.19 | 30,373,600 | $3.26 | 1,321,833 |
| 2026-08-14 | $3.23 | $3.23 | 22,575,000 | $3.26 | 1,263,202 |
| 2026-08-13 | $3.26 | $3.26 | 18,310,300 | $3.26 | 1,253,051 |
| 2026-08-12 | $3.29 | $3.29 | 20,599,400 | $3.33 | 776,913 |
| 2026-08-11 | $3.31 | $3.31 | 17,136,200 | $3.28 | 701,224 |
| 2026-08-10 | $3.26 | $3.26 | 25,597,500 | $3.21 | 1,218,189 |
| 2026-08-07 | $3.22 | $3.22 | 20,708,300 | $3.18 | 1,187,664 |
| 2026-08-06 | $3.13 | $3.13 | 25,284,700 | $3.08 | 1,478,454 |
| 2026-08-05 | $3.09 | $3.09 | 27,110,800 | $3.02 | 1,389,083 |
| 2026-08-04 | $2.98 | $2.98 | 26,366,800 | $2.94 | 1,410,314 |
| 2026-08-03 | $2.88 | $2.88 | 17,480,200 | $2.80 | 659,968 |
| 2026-07-31 | $2.81 | $2.81 | 22,358,500 | $2.95 | 1,269,933 |
| 2026-07-30 | $2.92 | $2.92 | 30,717,300 | $2.81 | 1,629,622 |
| 2026-07-29 | $2.69 | $2.69 | 26,884,500 | $2.76 | 2,116,971 |
| 2026-07-28 | $2.75 | $2.75 | 29,085,800 | $2.91 | 1,642,655 |
| 2026-07-27 | $2.92 | $2.92 | 22,290,700 | $2.97 | 1,697,976 |
| 2026-07-24 | $2.91 | $2.91 | 22,812,600 | $3.08 | 1,191,156 |
| 2026-07-23 | $3.09 | $3.09 | 19,958,300 | $3.02 | 1,258,674 |
| 2026-07-22 | $3.05 | $3.05 | 17,143,400 | $3.00 | 1,090,806 |
| 2026-07-21 | $2.99 | $2.99 | 20,883,200 | $2.91 | 1,319,312 |
| 2026-07-20 | $2.83 | $2.83 | 13,977,200 | $2.87 | 783,844 |
| 2026-07-17 | $2.82 | $2.82 | 21,613,600 | — | — |
| 2026-07-16 | $2.85 | $2.85 | 38,079,200 | — | — |
| 2026-07-15 | $3.09 | $3.09 | 21,418,300 | — | — |
| 2026-07-14 | $3.17 | $3.17 | 24,736,500 | — | — |
| 2026-07-13 | $3.03 | $3.03 | 43,078,400 | — | — |
| 2026-07-10 | $3.23 | $3.23 | 17,410,500 | — | — |
| 2026-07-09 | $3.17 | $3.17 | 20,765,000 | — | — |
| 2026-07-08 | $3.11 | $3.11 | 29,206,500 | — | — |
| 2026-07-07 | $3.15 | $3.15 | 23,346,200 | — | — |
| 2026-07-06 | $3.24 | $3.24 | 21,442,300 | — | — |
| 2026-07-02 | $3.20 | $3.20 | 28,288,700 | — | — |
| 2026-07-01 | $3.08 | $3.08 | 21,322,500 | — | — |
| 2026-06-30 | $3.06 | $3.06 | 20,362,900 | — | — |
| 2026-06-29 | $3.12 | $3.12 | 16,908,800 | — | — |
| 2026-06-26 | $3.10 | $3.10 | 28,207,800 | — | — |
| 2026-06-25 | $3.07 | $3.07 | 24,571,500 | — | — |
| 2026-06-24 | $3.17 | $3.17 | 24,993,600 | — | — |
| 2026-06-23 | $3.27 | $3.27 | 29,210,100 | — | — |
| 2026-06-22 | $3.27 | $3.27 | 21,797,800 | — | — |
| 2026-06-18 | $3.35 | $3.35 | 40,490,800 | — | — |
| 2026-06-17 | $3.31 | $3.31 | 37,092,200 | — | — |
| 2026-06-16 | $3.33 | $3.33 | 20,793,100 | — | — |
| 2026-06-15 | $3.31 | $3.31 | 28,081,300 | — | — |
| 2026-06-12 | $3.06 | $3.06 | 25,520,900 | — | — |
| 2026-06-11 | $3.00 | $3.00 | 25,800,400 | — | — |
| 2026-06-10 | $2.83 | $2.83 | 21,148,200 | — | — |
| 2026-06-09 | $2.95 | $2.95 | 24,821,100 | — | — |
| 2026-06-08 | $3.07 | $3.07 | 13,678,800 | — | — |
| 2026-06-05 | $3.03 | $3.03 | 33,827,400 | — | — |
| 2026-06-04 | $3.41 | $3.41 | 21,457,500 | — | — |
| 2026-06-03 | $3.42 | $3.42 | 26,138,000 | — | — |
| 2026-06-02 | $3.67 | $3.67 | 27,963,900 | — | — |
| 2026-06-01 | $3.43 | $3.43 | 22,870,100 | — | — |
| 2026-05-29 | $3.48 | $3.48 | 21,560,500 | — | — |
| 2026-05-28 | $3.41 | $3.41 | 17,532,000 | — | — |
| 2026-05-27 | $3.39 | $3.39 | 18,326,300 | — | — |
| 2026-05-26 | $3.35 | $3.35 | 31,994,400 | — | — |
| 2026-05-22 | $3.23 | $3.23 | 19,205,300 | — | — |
| 2026-05-21 | $3.20 | $3.20 | 18,757,100 | — | — |
| 2026-05-20 | $3.17 | $3.17 | 19,600,000 | — | — |
| 2026-05-19 | $3.16 | $3.16 | 31,819,400 | — | — |
| 2026-05-18 | $3.25 | $3.25 | 19,603,200 | — | — |
| 2026-05-15 | $3.28 | $3.28 | 17,803,000 | — | — |
| 2026-05-14 | $3.49 | $3.49 | 23,549,800 | — | — |
| 2026-05-13 | $3.59 | $3.59 | 24,699,200 | — | — |
| 2026-05-12 | $3.70 | $3.70 | 30,325,900 | — | — |
| 2026-05-11 | $3.85 | $3.85 | 27,564,300 | — | — |
| 2026-05-08 | $3.74 | $3.74 | 17,688,600 | — | — |
| 2026-05-07 | $3.74 | $3.74 | 33,592,300 | — | — |
| 2026-05-06 | $3.86 | $3.86 | 30,659,500 | — | — |
| 2026-05-05 | $3.60 | $3.60 | 27,145,800 | — | — |
| 2026-05-04 | $3.76 | $3.76 | 12,451,400 | — | — |
| 2026-05-01 | $3.75 | $3.75 | 11,704,800 | — | — |
| 2026-04-30 | $3.83 | $3.83 | 16,351,200 | — | — |
| 2026-04-29 | $3.60 | $3.60 | 20,623,300 | — | — |
| 2026-04-28 | $3.75 | $3.75 | 16,267,400 | — | — |
| 2026-04-27 | $3.88 | $3.88 | 16,010,300 | — | — |
| 2026-04-24 | $3.80 | $3.80 | 21,169,900 | — | — |
| 2026-04-23 | $3.92 | $3.92 | 29,662,200 | — | — |
| 2026-04-22 | $4.08 | $4.08 | 26,229,400 | — | — |
| 2026-04-21 | $3.81 | $3.81 | 21,208,100 | — | — |
| 2026-04-20 | $3.96 | $3.96 | 18,054,200 | — | — |
| 2026-04-17 | $3.88 | $3.88 | 23,184,300 | — | — |
| 2026-04-16 | $3.92 | $3.92 | 25,473,100 | — | — |
| 2026-04-15 | $3.88 | $3.88 | 30,216,000 | — | — |