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
- 1994-04-05 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 | — | — | — | $3.54 | 1,650 |
| 2026-09-03 | — | — | — | $3.48 | 3,010 |
| 2026-09-02 | — | — | — | $3.41 | 7,027 |
| 2026-09-01 | — | — | — | $3.37 | 851 |
| 2026-08-31 | — | — | — | $3.37 | 2,589 |
| 2026-08-28 | — | — | — | $3.33 | 1,774 |
| 2026-08-27 | $3.25 | $3.89 | 33,400 | $3.31 | 1,240 |
| 2026-08-26 | $3.32 | $3.97 | 124,500 | $3.27 | 318 |
| 2026-08-25 | $3.31 | $3.96 | 220,200 | $3.49 | 3,869 |
| 2026-08-24 | $3.42 | $4.09 | 227,200 | $3.44 | 2,260 |
| 2026-08-21 | $3.41 | $4.08 | 250,500 | $3.06 | 8,440 |
| 2026-08-20 | $3.00 | $3.59 | 502,800 | $2.78 | 15,187 |
| 2026-08-19 | $2.84 | $3.40 | 236,700 | $2.65 | 10,716 |
| 2026-08-18 | $2.70 | $3.23 | 162,300 | $2.89 | 2,519 |
| 2026-08-17 | $2.86 | $3.42 | 554,300 | $2.82 | 15,359 |
| 2026-08-14 | $3.20 | $3.83 | 520,900 | $4.26 | 8,387 |
| 2026-08-13 | $4.56 | $5.45 | 58,500 | $4.31 | 3,096 |
| 2026-08-12 | $4.38 | $5.24 | 96,500 | $4.52 | 2,393 |
| 2026-08-11 | $4.45 | $5.32 | 123,500 | $4.29 | 2,244 |
| 2026-08-10 | $4.23 | $5.06 | 115,900 | $4.34 | 4,403 |
| 2026-08-07 | $4.35 | $5.20 | 76,500 | $4.88 | 972 |
| 2026-08-06 | $4.78 | $5.72 | 210,800 | $4.50 | 3,704 |
| 2026-08-05 | $4.43 | $5.30 | 62,900 | $4.78 | 1,118 |
| 2026-08-04 | $4.75 | $5.68 | 44,100 | $4.67 | 1,198 |
| 2026-08-03 | $4.66 | $5.57 | 79,800 | $4.62 | 2,144 |
| 2026-07-31 | $4.66 | $5.57 | 71,900 | $4.77 | 1,495 |
| 2026-07-30 | $4.61 | $5.51 | 49,200 | $4.32 | 1,878 |
| 2026-07-29 | $4.20 | $5.02 | 91,600 | $4.51 | 2,540 |
| 2026-07-28 | $4.40 | $5.26 | 386,600 | $4.80 | 9,108 |
| 2026-07-27 | $4.81 | $5.75 | 104,900 | $4.93 | 2,291 |
| 2026-07-24 | $4.98 | $5.96 | 93,700 | $4.85 | 1,167 |
| 2026-07-23 | $4.76 | $5.69 | 135,000 | $4.94 | 1,022 |
| 2026-07-22 | $4.88 | $5.84 | 326,400 | $4.75 | 6,614 |
| 2026-07-21 | $4.70 | $5.62 | 190,900 | $4.47 | 2,167 |
| 2026-07-20 | $4.40 | $5.26 | 124,200 | $4.47 | 1,626 |
| 2026-07-17 | $4.48 | $5.36 | 125,000 | — | — |
| 2026-07-16 | $4.34 | $5.19 | 212,600 | — | — |
| 2026-07-15 | $4.56 | $5.45 | 384,800 | — | — |
| 2026-07-14 | $4.20 | $5.02 | 777,700 | — | — |
| 2026-07-13 | $4.42 | $5.29 | 1,383,700 | — | — |
| 2026-07-10 | $7.57 | $9.05 | 639,700 | — | — |
| 2026-07-09 | $7.17 | $8.57 | 465,700 | — | — |
| 2026-07-08 | $6.77 | $8.10 | 225,000 | — | — |
| 2026-07-07 | $6.32 | $7.56 | 138,500 | — | — |
| 2026-07-06 | $6.36 | $7.61 | 297,900 | — | — |
| 2026-07-02 | $5.89 | $7.04 | 148,600 | — | — |
| 2026-07-01 | $5.99 | $7.16 | 184,000 | — | — |
| 2026-06-30 | $5.94 | $7.10 | 148,700 | — | — |
| 2026-06-29 | $5.66 | $6.77 | 255,700 | — | — |
| 2026-06-26 | $5.33 | $6.37 | 232,600 | — | — |
| 2026-06-25 | $4.85 | $5.80 | 120,000 | — | — |
| 2026-06-24 | $4.35 | $5.20 | 47,600 | — | — |
| 2026-06-23 | $4.57 | $5.46 | 48,100 | — | — |
| 2026-06-22 | $4.49 | $5.37 | 82,400 | — | — |
| 2026-06-18 | $4.29 | $5.13 | 59,900 | — | — |
| 2026-06-17 | $4.72 | $5.64 | 43,400 | — | — |
| 2026-06-16 | $4.42 | $5.29 | 29,200 | — | — |
| 2026-06-15 | $4.48 | $5.36 | 88,700 | — | — |
| 2026-06-12 | $4.63 | $5.54 | 55,100 | — | — |
| 2026-06-11 | $4.75 | $5.68 | 112,200 | — | — |
| 2026-06-10 | $4.87 | $5.82 | 147,000 | — | — |
| 2026-06-09 | $4.25 | $5.08 | 42,300 | — | — |
| 2026-06-08 | $4.18 | $5.00 | 56,900 | — | — |
| 2026-06-05 | $3.98 | $4.76 | 34,700 | — | — |
| 2026-06-04 | $4.41 | $5.27 | 71,900 | — | — |
| 2026-06-03 | $4.49 | $5.37 | 76,300 | — | — |
| 2026-06-02 | $4.17 | $4.99 | 59,000 | — | — |
| 2026-06-01 | $4.01 | $4.80 | 184,800 | — | — |
| 2026-05-29 | $3.89 | $4.65 | 35,700 | — | — |
| 2026-05-28 | $3.75 | $4.48 | 105,600 | — | — |
| 2026-05-27 | $3.90 | $4.66 | 55,300 | — | — |
| 2026-05-26 | $4.12 | $4.93 | 98,100 | — | — |
| 2026-05-22 | $4.13 | $4.94 | 52,400 | — | — |
| 2026-05-21 | $4.18 | $5.00 | 98,100 | — | — |
| 2026-05-20 | $4.25 | $5.08 | 85,800 | — | — |
| 2026-05-19 | $4.32 | $5.17 | 199,000 | — | — |
| 2026-05-18 | $4.47 | $5.35 | 246,700 | — | — |
| 2026-05-15 | $3.91 | $4.68 | 562,500 | — | — |
| 2026-05-14 | $3.86 | $4.62 | 159,300 | — | — |
| 2026-05-13 | $3.41 | $4.08 | 19,800 | — | — |
| 2026-05-12 | $3.49 | $4.17 | 14,600 | — | — |
| 2026-05-11 | $3.47 | $4.15 | 65,900 | — | — |
| 2026-05-08 | $3.14 | $3.75 | 48,300 | — | — |
| 2026-05-07 | $3.34 | $3.99 | 102,100 | — | — |
| 2026-05-06 | $3.48 | $4.16 | 68,900 | — | — |
| 2026-05-05 | $3.66 | $4.38 | 60,800 | — | — |
| 2026-05-04 | $3.62 | $4.33 | 149,200 | — | — |
| 2026-05-01 | $3.44 | $4.11 | 59,800 | — | — |
| 2026-04-30 | $3.31 | $3.96 | 67,500 | — | — |
| 2026-04-29 | $3.36 | $4.02 | 93,300 | — | — |
| 2026-04-28 | $3.57 | $4.27 | 109,500 | — | — |
| 2026-04-27 | $3.61 | $4.32 | 364,900 | — | — |
| 2026-04-24 | $3.24 | $3.87 | 97,900 | — | — |
| 2026-04-23 | $2.95 | $3.53 | 66,200 | — | — |
| 2026-04-22 | $2.61 | $3.12 | 25,900 | — | — |
| 2026-04-21 | $2.58 | $3.09 | 39,400 | — | — |
| 2026-04-20 | $2.58 | $3.09 | 56,200 | — | — |
| 2026-04-17 | $2.58 | $3.09 | 81,700 | — | — |
| 2026-04-16 | $2.84 | $3.40 | 47,200 | — | — |
| 2026-04-15 | $2.76 | $3.30 | 68,700 | — | — |
| 2026-04-14 | $2.57 | $3.07 | 113,800 | — | — |
| 2026-04-13 | $2.65 | $3.17 | 52,900 | — | — |
| 2026-04-10 | $2.59 | $3.10 | 85,000 | — | — |
| 2026-04-09 | $2.81 | $3.36 | 55,300 | — | — |
| 2026-04-08 | $2.72 | $3.25 | 175,600 | — | — |
| 2026-04-07 | $3.00 | $3.59 | 87,000 | — | — |
| 2026-04-06 | $2.93 | $3.50 | 100,500 | — | — |
| 2026-04-02 | $2.99 | $3.58 | 240,900 | — | — |
| 2026-04-01 | $2.78 | $3.32 | 348,000 | — | — |
| 2026-03-31 | $3.46 | $4.14 | 593,300 | — | — |
| 2026-03-30 | $2.64 | $3.16 | 326,800 | — | — |
| 2026-03-27 | $3.25 | $3.89 | 388,200 | — | — |
| 2026-03-26 | $3.03 | $3.62 | 284,800 | — | — |
| 2026-03-25 | $2.78 | $3.32 | 164,000 | — | — |
| 2026-03-24 | $2.50 | $2.99 | 201,200 | — | — |
| 2026-03-23 | $2.21 | $2.64 | 314,100 | — | — |
| 2026-03-20 | $2.41 | $2.88 | 517,600 | — | — |
| 2026-03-19 | $2.96 | $3.54 | 939,300 | — | — |
| 2026-03-18 | $4.81 | $5.75 | 150,500 | — | — |
| 2026-03-17 | $4.90 | $5.86 | 284,000 | — | — |
| 2026-03-16 | $4.64 | $5.55 | 263,900 | — | — |
| 2026-03-13 | $4.42 | $5.29 | 164,100 | — | — |
| 2026-03-12 | $4.29 | $5.13 | 130,700 | — | — |
| 2026-03-11 | $4.31 | $5.15 | 215,000 | — | — |
| 2026-03-10 | $4.22 | $5.05 | 350,500 | — | — |
| 2026-03-09 | $3.90 | $4.66 | 265,600 | — | — |
| 2026-03-06 | $3.65 | $4.36 | 157,800 | — | — |
| 2026-03-05 | $3.48 | $4.16 | 139,300 | — | — |
| 2026-03-04 | $3.68 | $4.40 | 47,900 | — | — |
| 2026-03-03 | $3.63 | $4.34 | 129,900 | — | — |
| 2026-03-02 | $3.66 | $4.38 | 256,500 | — | — |
| 2026-02-27 | $3.42 | $4.09 | 92,000 | — | — |
| 2026-02-26 | $3.54 | $4.23 | 121,000 | — | — |
| 2026-02-25 | $3.26 | $3.90 | 147,000 | — | — |
| 2026-02-24 | $2.95 | $3.53 | 56,000 | — | — |
| 2026-02-23 | $2.72 | $3.25 | 89,700 | — | — |
| 2026-02-20 | $2.96 | $3.54 | 117,700 | — | — |
| 2026-02-19 | $2.85 | $3.41 | 156,700 | — | — |
| 2026-02-18 | $2.72 | $3.25 | 112,900 | — | — |
| 2026-02-17 | $2.54 | $3.04 | 79,100 | — | — |
| 2026-02-13 | $2.52 | $3.01 | 62,100 | — | — |
| 2026-02-12 | $2.32 | $2.77 | 104,800 | — | — |
| 2026-02-11 | $2.61 | $3.12 | 138,700 | — | — |
| 2026-02-10 | $2.39 | $2.86 | 34,700 | — | — |
| 2026-02-09 | $2.27 | $2.71 | 62,200 | — | — |
| 2026-02-06 | $2.25 | $2.69 | 45,800 | — | — |
| 2026-02-05 | $2.14 | $2.56 | 82,200 | — | — |
| 2026-02-04 | $2.28 | $2.73 | 49,700 | — | — |
| 2026-02-03 | $2.28 | $2.73 | 59,700 | — | — |
| 2026-02-02 | $2.19 | $2.62 | 40,900 | — | — |
| 2026-01-30 | $2.07 | $2.48 | 71,900 | — | — |
| 2026-01-29 | $2.19 | $2.62 | 24,500 | — | — |
| 2026-01-28 | $2.25 | $2.69 | 72,600 | — | — |
| 2026-01-27 | $2.32 | $2.77 | 37,400 | — | — |
| 2026-01-26 | $2.21 | $2.64 | 60,700 | — | — |
| 2026-01-23 | $2.34 | $2.80 | 46,800 | — | — |
| 2026-01-22 | $2.23 | $2.67 | 54,700 | — | — |
| 2026-01-21 | $2.12 | $2.54 | 147,000 | — | — |
| 2026-01-20 | $2.15 | $2.57 | 78,200 | — | — |
| 2026-01-16 | $2.05 | $2.45 | 44,000 | — | — |
| 2026-01-15 | $1.92 | $2.30 | 24,900 | — | — |
| 2026-01-14 | $1.90 | $2.27 | 153,300 | — | — |
| 2026-01-13 | $1.97 | $2.36 | 186,100 | — | — |
| 2026-01-12 | $1.78 | $2.13 | 53,100 | — | — |
| 2026-01-09 | $1.76 | $2.10 | 56,500 | — | — |
| 2026-01-08 | $1.70 | $2.03 | 24,000 | — | — |
| 2026-01-07 | $1.72 | $2.06 | 46,300 | — | — |
| 2026-01-06 | $1.68 | $2.01 | 38,000 | — | — |
| 2026-01-05 | $1.76 | $2.10 | 83,400 | — | — |
| 2026-01-02 | $1.62 | $1.94 | 52,600 | — | — |