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
- 1980-03-18 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 | — | — | — | $2.15 | 1,970 |
| 2026-09-03 | — | — | — | $2.16 | 361 |
| 2026-09-02 | — | — | — | $2.31 | 574 |
| 2026-09-01 | — | — | — | $2.29 | 1,047 |
| 2026-08-31 | — | — | — | $2.37 | 853 |
| 2026-08-28 | — | — | — | $2.50 | 325 |
| 2026-08-27 | $2.49 | $3.21 | 89,300 | $2.56 | 1,292 |
| 2026-08-26 | $2.52 | $3.25 | 76,100 | $2.48 | 875 |
| 2026-08-25 | $2.56 | $3.30 | 115,600 | $2.63 | 1,140 |
| 2026-08-24 | $2.59 | $3.34 | 73,600 | $2.61 | 1,343 |
| 2026-08-21 | $2.58 | $3.33 | 106,400 | $2.71 | 1,118 |
| 2026-08-20 | $2.59 | $3.34 | 115,100 | $2.69 | 1,629 |
| 2026-08-19 | $2.71 | $3.49 | 145,700 | $2.61 | 1,530 |
| 2026-08-18 | $2.56 | $3.30 | 79,600 | $2.56 | 7,755 |
| 2026-08-17 | $2.59 | $3.34 | 176,000 | $2.70 | 1,990 |
| 2026-08-14 | $2.71 | $3.49 | 409,400 | $2.84 | 2,419 |
| 2026-08-13 | $2.90 | $3.74 | 279,500 | $3.02 | 1,220 |
| 2026-08-12 | $2.92 | $3.77 | 514,100 | $3.31 | 9,692 |
| 2026-08-11 | $3.14 | $4.05 | 1,192,600 | $2.90 | 9,950 |
| 2026-08-10 | $2.82 | $3.64 | 369,100 | $2.77 | 4,609 |
| 2026-08-07 | $2.45 | $3.16 | 56,900 | $2.43 | 961 |
| 2026-08-06 | $2.48 | $3.20 | 34,900 | $2.55 | 119 |
| 2026-08-05 | $2.47 | $3.18 | 44,800 | $2.53 | 175 |
| 2026-08-04 | $2.56 | $3.30 | 42,900 | $2.64 | 2,071 |
| 2026-08-03 | $2.58 | $3.33 | 48,300 | $2.56 | 1,582 |
| 2026-07-31 | $2.54 | $3.28 | 36,600 | $2.52 | 1,325 |
| 2026-07-30 | $2.43 | $3.13 | 79,300 | $2.32 | 2,364 |
| 2026-07-29 | $2.23 | $2.88 | 109,900 | $2.38 | 3,516 |
| 2026-07-28 | $2.41 | $3.11 | 80,200 | $2.38 | 953 |
| 2026-07-27 | $2.48 | $3.20 | 165,800 | $2.66 | 5,329 |
| 2026-07-24 | $2.64 | $3.40 | 85,600 | $2.73 | 2,441 |
| 2026-07-23 | $2.72 | $3.51 | 69,200 | $2.75 | 1,976 |
| 2026-07-22 | $2.83 | $3.65 | 27,300 | $2.89 | 992 |
| 2026-07-21 | $2.84 | $3.66 | 30,300 | $2.80 | 1,280 |
| 2026-07-20 | $2.80 | $3.61 | 23,300 | $2.78 | 1,541 |
| 2026-07-17 | $2.76 | $3.56 | 20,500 | — | — |
| 2026-07-16 | $2.81 | $3.62 | 17,700 | — | — |
| 2026-07-15 | $2.90 | $3.74 | 41,000 | — | — |
| 2026-07-14 | $2.81 | $3.62 | 30,800 | — | — |
| 2026-07-13 | $2.79 | $3.60 | 19,800 | — | — |
| 2026-07-10 | $2.83 | $3.65 | 40,100 | — | — |
| 2026-07-09 | $2.92 | $3.77 | 33,500 | — | — |
| 2026-07-08 | $2.85 | $3.67 | 103,600 | — | — |
| 2026-07-07 | $2.80 | $3.61 | 54,300 | — | — |
| 2026-07-06 | $2.93 | $3.78 | 91,600 | — | — |
| 2026-07-02 | $2.94 | $3.79 | 134,900 | — | — |
| 2026-07-01 | $3.05 | $3.93 | 83,800 | — | — |
| 2026-06-30 | $3.14 | $4.05 | 178,300 | — | — |
| 2026-06-29 | $3.13 | $4.04 | 85,900 | — | — |
| 2026-06-26 | $2.93 | $3.78 | 52,900 | — | — |
| 2026-06-25 | $2.82 | $3.64 | 242,200 | — | — |
| 2026-06-24 | $3.06 | $3.95 | 32,400 | — | — |
| 2026-06-23 | $3.03 | $3.91 | 197,100 | — | — |
| 2026-06-22 | $3.17 | $4.09 | 62,400 | — | — |
| 2026-06-18 | $3.37 | $4.35 | 366,000 | — | — |
| 2026-06-17 | $3.15 | $4.06 | 69,800 | — | — |
| 2026-06-16 | $3.20 | $4.13 | 210,400 | — | — |
| 2026-06-15 | $3.26 | $4.20 | 395,400 | — | — |
| 2026-06-12 | $3.16 | $4.07 | 198,400 | — | — |
| 2026-06-11 | $3.21 | $4.14 | 98,400 | — | — |
| 2026-06-10 | $3.12 | $4.02 | 131,800 | — | — |
| 2026-06-09 | $3.25 | $4.19 | 309,000 | — | — |
| 2026-06-08 | $3.17 | $4.09 | 111,300 | — | — |
| 2026-06-05 | $3.10 | $4.00 | 281,100 | — | — |
| 2026-06-04 | $3.26 | $4.20 | 129,200 | — | — |
| 2026-06-03 | $3.27 | $4.22 | 106,700 | — | — |
| 2026-06-02 | $3.35 | $4.32 | 146,600 | — | — |
| 2026-06-01 | $3.26 | $4.20 | 1,189,900 | — | — |
| 2026-05-29 | $3.70 | $4.77 | 331,900 | — | — |
| 2026-05-28 | $3.45 | $4.45 | 261,400 | — | — |
| 2026-05-27 | $3.09 | $3.98 | 121,700 | — | — |
| 2026-05-26 | $3.22 | $4.15 | 79,100 | — | — |
| 2026-05-22 | $3.24 | $4.18 | 114,600 | — | — |
| 2026-05-21 | $3.23 | $4.16 | 39,100 | — | — |
| 2026-05-20 | $3.24 | $4.18 | 60,500 | — | — |
| 2026-05-19 | $3.06 | $3.95 | 111,500 | — | — |
| 2026-05-18 | $3.09 | $3.98 | 167,000 | — | — |
| 2026-05-15 | $3.32 | $4.28 | 287,100 | — | — |
| 2026-05-14 | $3.85 | $4.56 | 221,900 | — | — |
| 2026-05-13 | $3.92 | $4.65 | 302,400 | — | — |
| 2026-05-12 | $3.91 | $4.63 | 281,000 | — | — |
| 2026-05-11 | $3.77 | $4.47 | 1,093,000 | — | — |
| 2026-05-08 | $3.64 | $4.31 | 328,100 | — | — |
| 2026-05-07 | $3.29 | $3.90 | 69,300 | — | — |
| 2026-05-06 | $3.38 | $4.01 | 110,200 | — | — |
| 2026-05-05 | $3.39 | $4.02 | 240,600 | — | — |
| 2026-05-04 | $3.15 | $3.73 | 158,300 | — | — |
| 2026-05-01 | $3.00 | $3.56 | 57,800 | — | — |
| 2026-04-30 | $2.88 | $3.41 | 40,900 | — | — |
| 2026-04-29 | $2.78 | $3.30 | 48,300 | — | — |
| 2026-04-28 | $2.85 | $3.38 | 36,000 | — | — |
| 2026-04-27 | $2.89 | $3.43 | 41,300 | — | — |
| 2026-04-24 | $2.89 | $3.43 | 82,600 | — | — |
| 2026-04-23 | $2.89 | $3.43 | 94,200 | — | — |
| 2026-04-22 | $3.00 | $3.56 | 62,700 | — | — |
| 2026-04-21 | $2.79 | $3.31 | 87,900 | — | — |
| 2026-04-20 | $2.82 | $3.34 | 102,900 | — | — |
| 2026-04-17 | $2.92 | $3.46 | 328,400 | — | — |
| 2026-04-16 | $2.94 | $3.48 | 61,100 | — | — |
| 2026-04-15 | $3.06 | $3.63 | 82,900 | — | — |
| 2026-04-14 | $3.09 | $3.66 | 107,600 | — | — |
| 2026-04-13 | $3.00 | $3.56 | 40,400 | — | — |
| 2026-04-10 | $2.88 | $3.41 | 35,600 | — | — |
| 2026-04-09 | $2.88 | $3.41 | 43,400 | — | — |
| 2026-04-08 | $2.88 | $3.41 | 71,500 | — | — |
| 2026-04-07 | $2.79 | $3.31 | 53,400 | — | — |
| 2026-04-06 | $2.85 | $3.38 | 234,600 | — | — |
| 2026-04-02 | $2.75 | $3.26 | 130,200 | — | — |
| 2026-04-01 | $2.91 | $3.45 | 162,400 | — | — |
| 2026-03-31 | $3.25 | $3.85 | 355,000 | — | — |
| 2026-03-30 | $2.85 | $3.38 | 198,600 | — | — |
| 2026-03-27 | $2.88 | $3.41 | 198,300 | — | — |
| 2026-03-26 | $3.10 | $3.67 | 153,700 | — | — |
| 2026-03-25 | $3.16 | $3.75 | 718,200 | — | — |
| 2026-03-24 | $2.93 | $3.47 | 65,400 | — | — |
| 2026-03-23 | $2.95 | $3.50 | 97,600 | — | — |
| 2026-03-20 | $2.86 | $3.39 | 81,900 | — | — |
| 2026-03-19 | $2.94 | $3.48 | 55,600 | — | — |
| 2026-03-18 | $2.91 | $3.45 | 70,700 | — | — |
| 2026-03-17 | $3.01 | $3.57 | 36,000 | — | — |
| 2026-03-16 | $2.97 | $3.52 | 105,400 | — | — |
| 2026-03-13 | $3.07 | $3.64 | 44,200 | — | — |
| 2026-03-12 | $3.09 | $3.66 | 115,300 | — | — |
| 2026-03-11 | $3.26 | $3.86 | 53,700 | — | — |
| 2026-03-10 | $3.23 | $3.83 | 151,300 | — | — |
| 2026-03-09 | $3.21 | $3.80 | 116,200 | — | — |
| 2026-03-06 | $2.98 | $3.53 | 39,700 | — | — |
| 2026-03-05 | $3.04 | $3.60 | 40,300 | — | — |
| 2026-03-04 | $3.07 | $3.64 | 66,000 | — | — |
| 2026-03-03 | $2.99 | $3.54 | 78,900 | — | — |
| 2026-03-02 | $3.03 | $3.59 | 78,000 | — | — |
| 2026-02-27 | $3.03 | $3.59 | 99,400 | — | — |
| 2026-02-26 | $3.40 | $4.03 | 52,800 | — | — |
| 2026-02-25 | $3.35 | $3.97 | 66,800 | — | — |
| 2026-02-24 | $3.31 | $3.92 | 101,500 | — | — |
| 2026-02-23 | $3.30 | $3.91 | 84,900 | — | — |
| 2026-02-20 | $3.46 | $4.10 | 93,200 | — | — |
| 2026-02-19 | $3.54 | $4.20 | 43,100 | — | — |
| 2026-02-18 | $3.49 | $4.14 | 60,000 | — | — |
| 2026-02-17 | $3.39 | $4.02 | 81,700 | — | — |
| 2026-02-13 | $3.42 | $4.05 | 62,300 | — | — |
| 2026-02-12 | $3.29 | $3.90 | 130,300 | — | — |
| 2026-02-11 | $3.46 | $4.10 | 216,000 | — | — |
| 2026-02-10 | $3.46 | $4.10 | 107,800 | — | — |
| 2026-02-09 | $3.64 | $4.31 | 117,200 | — | — |
| 2026-02-06 | $3.73 | $4.42 | 100,200 | — | — |
| 2026-02-05 | $3.40 | $4.03 | 149,000 | — | — |
| 2026-02-04 | $3.81 | $4.52 | 124,500 | — | — |
| 2026-02-03 | $3.96 | $4.69 | 206,200 | — | — |
| 2026-02-02 | $3.92 | $4.65 | 96,900 | — | — |
| 2026-01-30 | $3.91 | $4.63 | 233,800 | — | — |
| 2026-01-29 | $4.07 | $4.82 | 151,200 | — | — |
| 2026-01-28 | $4.10 | $4.86 | 144,600 | — | — |
| 2026-01-27 | $4.19 | $4.97 | 76,900 | — | — |
| 2026-01-26 | $4.08 | $4.84 | 120,100 | — | — |
| 2026-01-23 | $4.22 | $5.00 | 76,700 | — | — |
| 2026-01-22 | $4.22 | $5.00 | 114,800 | — | — |
| 2026-01-21 | $4.10 | $4.86 | 176,800 | — | — |
| 2026-01-20 | $4.20 | $4.98 | 180,700 | — | — |
| 2026-01-16 | $4.32 | $5.12 | 98,700 | — | — |
| 2026-01-15 | $4.16 | $4.93 | 125,600 | — | — |
| 2026-01-14 | $4.30 | $5.10 | 94,800 | — | — |
| 2026-01-13 | $4.27 | $5.06 | 181,700 | — | — |
| 2026-01-12 | $4.31 | $5.11 | 292,100 | — | — |
| 2026-01-09 | $4.27 | $5.06 | 204,100 | — | — |
| 2026-01-08 | $4.46 | $5.29 | 283,000 | — | — |
| 2026-01-07 | $4.33 | $5.13 | 126,000 | — | — |
| 2026-01-06 | $4.28 | $5.07 | 527,600 | — | — |
| 2026-01-05 | $4.78 | $5.67 | 392,400 | — | — |
| 2026-01-02 | $5.02 | $5.42 | 413,400 | — | — |