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
- 2005-03-23 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 | — | — | — | $3.05 | 182,462 |
| 2026-09-03 | — | — | — | $3.01 | 366,543 |
| 2026-09-02 | — | — | — | $2.79 | 176,338 |
| 2026-09-01 | — | — | — | $2.76 | 38,116 |
| 2026-08-31 | — | — | — | $2.74 | 43,754 |
| 2026-08-28 | — | — | — | $2.73 | 86,566 |
| 2026-08-27 | $2.69 | $6.53 | 723,300 | $2.66 | 48,122 |
| 2026-08-26 | $2.67 | $6.48 | 606,900 | $2.73 | 37,041 |
| 2026-08-25 | $2.75 | $6.67 | 1,467,600 | $2.69 | 134,785 |
| 2026-08-24 | $2.70 | $6.55 | 1,049,000 | $2.76 | 82,337 |
| 2026-08-21 | $2.71 | $6.57 | 1,915,600 | $2.67 | 254,375 |
| 2026-08-20 | $2.65 | $6.40 | 847,200 | $2.64 | 104,790 |
| 2026-08-19 | $2.65 | $6.40 | 485,200 | $2.67 | 55,025 |
| 2026-08-18 | $2.65 | $6.40 | 1,154,900 | $2.60 | 129,233 |
| 2026-08-17 | $2.66 | $6.43 | 1,872,000 | $2.73 | 218,563 |
| 2026-08-14 | $2.48 | $5.99 | 481,200 | $2.45 | 21,267 |
| 2026-08-13 | $2.47 | $5.97 | 637,600 | $2.44 | 36,830 |
| 2026-08-12 | $2.38 | $5.75 | 515,800 | $2.34 | 30,751 |
| 2026-08-11 | $2.36 | $5.70 | 676,200 | $2.43 | 94,955 |
| 2026-08-10 | $2.38 | $5.75 | 375,300 | $2.43 | 21,693 |
| 2026-08-07 | $2.42 | $5.85 | 842,300 | $2.55 | 72,005 |
| 2026-08-06 | $2.51 | $6.07 | 1,051,100 | $2.55 | 105,334 |
| 2026-08-05 | $2.55 | $6.16 | 1,060,900 | $2.52 | 114,269 |
| 2026-08-04 | $2.50 | $6.04 | 922,900 | $2.49 | 106,033 |
| 2026-08-03 | $2.50 | $6.04 | 1,112,400 | $2.44 | 102,517 |
| 2026-07-31 | $2.43 | $5.87 | 1,445,900 | $2.40 | 112,153 |
| 2026-07-30 | $2.30 | $5.56 | 1,405,000 | $2.17 | 211,389 |
| 2026-07-29 | $2.14 | $5.17 | 271,800 | $2.18 | 28,097 |
| 2026-07-28 | $2.17 | $5.24 | 214,100 | $2.18 | 12,682 |
| 2026-07-27 | $2.20 | $5.32 | 497,800 | $2.23 | 31,607 |
| 2026-07-24 | $2.25 | $5.44 | 615,100 | $2.23 | 30,149 |
| 2026-07-23 | $2.22 | $5.37 | 405,000 | $2.20 | 19,106 |
| 2026-07-22 | $2.20 | $5.32 | 358,000 | $2.22 | 32,788 |
| 2026-07-21 | $2.22 | $5.37 | 564,700 | $2.16 | 39,808 |
| 2026-07-20 | $2.16 | $5.22 | 448,100 | $2.08 | 26,573 |
| 2026-07-17 | $2.05 | $4.95 | 421,100 | — | — |
| 2026-07-16 | $2.10 | $5.08 | 224,700 | — | — |
| 2026-07-15 | $2.11 | $5.10 | 291,600 | — | — |
| 2026-07-14 | $2.12 | $5.12 | 233,200 | — | — |
| 2026-07-13 | $2.13 | $5.15 | 209,500 | — | — |
| 2026-07-10 | $2.14 | $5.17 | 195,700 | — | — |
| 2026-07-09 | $2.13 | $5.15 | 307,000 | — | — |
| 2026-07-08 | $2.16 | $5.22 | 204,300 | — | — |
| 2026-07-07 | $2.16 | $5.22 | 386,200 | — | — |
| 2026-07-06 | $2.19 | $5.29 | 624,500 | — | — |
| 2026-07-02 | $2.10 | $5.08 | 286,200 | — | — |
| 2026-07-01 | $2.07 | $5.00 | 400,600 | — | — |
| 2026-06-30 | $2.10 | $5.08 | 1,012,600 | — | — |
| 2026-06-29 | $2.01 | $4.86 | 513,600 | — | — |
| 2026-06-26 | $2.05 | $4.95 | 753,700 | — | — |
| 2026-06-25 | $2.04 | $4.93 | 734,200 | — | — |
| 2026-06-24 | $2.06 | $4.98 | 927,800 | — | — |
| 2026-06-23 | $2.15 | $5.20 | 574,600 | — | — |
| 2026-06-22 | $2.15 | $5.20 | 1,289,800 | — | — |
| 2026-06-18 | $2.10 | $5.08 | 1,735,000 | — | — |
| 2026-06-17 | $2.17 | $5.24 | 1,480,200 | — | — |
| 2026-06-16 | $2.30 | $5.56 | 446,300 | — | — |
| 2026-06-15 | $2.39 | $5.78 | 550,200 | — | — |
| 2026-06-12 | $2.39 | $5.78 | 405,600 | — | — |
| 2026-06-11 | $2.39 | $5.78 | 483,000 | — | — |
| 2026-06-10 | $2.33 | $5.63 | 708,400 | — | — |
| 2026-06-09 | $2.33 | $5.61 | 686,100 | — | — |
| 2026-06-08 | $2.35 | $5.65 | 887,400 | — | — |
| 2026-06-05 | $2.34 | $5.63 | 854,200 | — | — |
| 2026-06-04 | $2.38 | $5.73 | 673,200 | — | — |
| 2026-06-03 | $2.35 | $5.65 | 918,200 | — | — |
| 2026-06-02 | $2.39 | $5.75 | 1,550,600 | — | — |
| 2026-06-01 | $2.44 | $5.87 | 1,722,200 | — | — |
| 2026-05-29 | $2.36 | $5.68 | 1,413,800 | — | — |
| 2026-05-28 | $2.47 | $5.94 | 3,802,000 | — | — |
| 2026-05-27 | $2.52 | $6.06 | 4,065,400 | — | — |
| 2026-05-26 | $2.72 | $6.55 | 1,514,100 | — | — |
| 2026-05-22 | $2.60 | $6.26 | 663,700 | — | — |
| 2026-05-21 | $2.70 | $6.50 | 442,900 | — | — |
| 2026-05-20 | $2.69 | $6.47 | 423,000 | — | — |
| 2026-05-19 | $2.63 | $6.33 | 279,900 | — | — |
| 2026-05-18 | $2.68 | $6.45 | 571,400 | — | — |
| 2026-05-15 | $2.67 | $6.42 | 810,800 | — | — |
| 2026-05-14 | $2.76 | $6.64 | 426,400 | — | — |
| 2026-05-13 | $2.75 | $6.62 | 732,200 | — | — |
| 2026-05-12 | $2.90 | $6.98 | 2,037,400 | — | — |
| 2026-05-11 | $2.70 | $6.50 | 621,600 | — | — |
| 2026-05-08 | $2.71 | $6.52 | 643,200 | — | — |
| 2026-05-07 | $2.69 | $6.47 | 530,100 | — | — |
| 2026-05-06 | $2.69 | $6.47 | 960,100 | — | — |
| 2026-05-05 | $2.72 | $6.55 | 1,500,000 | — | — |
| 2026-05-04 | $2.59 | $6.23 | 682,100 | — | — |
| 2026-05-01 | $2.56 | $6.16 | 374,600 | — | — |
| 2026-04-30 | $2.51 | $6.04 | 536,300 | — | — |
| 2026-04-29 | $2.47 | $5.94 | 231,800 | — | — |
| 2026-04-28 | $2.52 | $6.06 | 262,200 | — | — |
| 2026-04-27 | $2.50 | $6.02 | 332,700 | — | — |
| 2026-04-24 | $2.44 | $5.87 | 265,100 | — | — |
| 2026-04-23 | $2.45 | $5.90 | 304,400 | — | — |
| 2026-04-22 | $2.51 | $6.04 | 292,500 | — | — |
| 2026-04-21 | $2.48 | $5.97 | 412,500 | — | — |
| 2026-04-20 | $2.59 | $6.23 | 577,000 | — | — |
| 2026-04-17 | $2.57 | $6.18 | 632,800 | — | — |
| 2026-04-16 | $2.50 | $6.02 | 358,500 | — | — |
| 2026-04-15 | $2.52 | $6.06 | 337,600 | — | — |
| 2026-04-14 | $2.51 | $6.04 | 265,900 | — | — |
| 2026-04-13 | $2.52 | $6.06 | 338,300 | — | — |
| 2026-04-10 | $2.42 | $5.82 | 551,400 | — | — |
| 2026-04-09 | $2.45 | $5.90 | 792,100 | — | — |
| 2026-04-08 | $2.63 | $6.33 | 918,100 | — | — |
| 2026-04-07 | $2.52 | $6.06 | 313,700 | — | — |
| 2026-04-06 | $2.56 | $6.16 | 486,800 | — | — |
| 2026-04-02 | $2.56 | $6.16 | 589,400 | — | — |
| 2026-04-01 | $2.49 | $5.99 | 473,100 | — | — |
| 2026-03-31 | $2.50 | $6.02 | 428,900 | — | — |
| 2026-03-30 | $2.36 | $5.68 | 359,400 | — | — |
| 2026-03-27 | $2.41 | $5.80 | 561,100 | — | — |
| 2026-03-26 | $2.44 | $5.87 | 414,400 | — | — |
| 2026-03-25 | $2.47 | $5.94 | 595,100 | — | — |
| 2026-03-24 | $2.52 | $6.06 | 754,100 | — | — |
| 2026-03-23 | $2.40 | $5.78 | 718,600 | — | — |
| 2026-03-20 | $2.31 | $5.56 | 867,900 | — | — |
| 2026-03-19 | $2.45 | $5.90 | 782,000 | — | — |
| 2026-03-18 | $2.46 | $5.92 | 535,100 | — | — |
| 2026-03-17 | $2.45 | $5.90 | 799,800 | — | — |
| 2026-03-16 | $2.32 | $5.58 | 474,300 | — | — |
| 2026-03-13 | $2.27 | $5.46 | 874,000 | — | — |
| 2026-03-12 | $2.29 | $5.51 | 693,000 | — | — |
| 2026-03-11 | $2.43 | $5.85 | 1,176,000 | — | — |
| 2026-03-10 | $2.44 | $5.85 | 507,800 | — | — |
| 2026-03-09 | $2.47 | $5.92 | 1,603,500 | — | — |
| 2026-03-06 | $2.36 | $5.66 | 1,356,800 | — | — |
| 2026-03-05 | $2.53 | $6.06 | 1,249,600 | — | — |
| 2026-03-04 | $2.57 | $6.16 | 866,000 | — | — |
| 2026-03-03 | $2.63 | $6.30 | 1,798,600 | — | — |
| 2026-03-02 | $2.65 | $6.35 | 1,467,700 | — | — |
| 2026-02-27 | $2.58 | $6.18 | 1,192,900 | — | — |
| 2026-02-26 | $2.56 | $6.14 | 1,149,700 | — | — |
| 2026-02-25 | $2.59 | $6.21 | 807,000 | — | — |
| 2026-02-24 | $2.55 | $6.11 | 928,000 | — | — |
| 2026-02-23 | $2.60 | $6.23 | 1,121,200 | — | — |
| 2026-02-20 | $2.58 | $6.18 | 1,202,500 | — | — |
| 2026-02-19 | $2.51 | $6.02 | 1,250,300 | — | — |
| 2026-02-18 | $2.46 | $5.90 | 931,200 | — | — |
| 2026-02-17 | $2.41 | $5.78 | 654,500 | — | — |
| 2026-02-13 | $2.39 | $5.73 | 809,400 | — | — |
| 2026-02-12 | $2.34 | $5.61 | 816,700 | — | — |
| 2026-02-11 | $2.44 | $5.85 | 1,034,100 | — | — |
| 2026-02-10 | $2.34 | $5.61 | 586,000 | — | — |
| 2026-02-09 | $2.35 | $5.63 | 386,100 | — | — |
| 2026-02-06 | $2.29 | $5.49 | 408,800 | — | — |
| 2026-02-05 | $2.17 | $5.20 | 599,400 | — | — |
| 2026-02-04 | $2.26 | $5.42 | 608,100 | — | — |
| 2026-02-03 | $2.29 | $5.49 | 323,600 | — | — |
| 2026-02-02 | $2.27 | $5.44 | 470,700 | — | — |
| 2026-01-30 | $2.32 | $5.56 | 501,900 | — | — |
| 2026-01-29 | $2.29 | $5.49 | 847,500 | — | — |
| 2026-01-28 | $2.31 | $5.54 | 1,177,500 | — | — |
| 2026-01-27 | $2.26 | $5.42 | 773,000 | — | — |
| 2026-01-26 | $2.17 | $5.20 | 474,300 | — | — |
| 2026-01-23 | $2.19 | $5.25 | 1,037,600 | — | — |
| 2026-01-22 | $2.11 | $5.06 | 397,000 | — | — |
| 2026-01-21 | $2.16 | $5.18 | 849,700 | — | — |
| 2026-01-20 | $1.98 | $4.75 | 441,600 | — | — |
| 2026-01-16 | $2.05 | $4.91 | 858,100 | — | — |
| 2026-01-15 | $2.09 | $5.01 | 962,800 | — | — |
| 2026-01-14 | $1.90 | $4.55 | 1,089,400 | — | — |
| 2026-01-13 | $1.83 | $4.39 | 257,200 | — | — |
| 2026-01-12 | $1.84 | $4.41 | 343,400 | — | — |
| 2026-01-09 | $1.86 | $4.46 | 529,300 | — | — |
| 2026-01-08 | $1.84 | $4.41 | 568,700 | — | — |
| 2026-01-07 | $1.78 | $4.27 | 408,600 | — | — |
| 2026-01-06 | $1.80 | $4.31 | 576,600 | — | — |
| 2026-01-05 | $1.73 | $4.15 | 377,000 | — | — |
| 2026-01-02 | $1.68 | $4.03 | 577,700 | — | — |