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
- 1996-04-11 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 | — | — | — | $3.67 | 16,176 |
| 2026-09-03 | — | — | — | $3.70 | 19,219 |
| 2026-09-02 | — | — | — | $3.65 | 34,249 |
| 2026-09-01 | — | — | — | $3.75 | 31,796 |
| 2026-08-31 | — | — | — | $3.72 | 39,419 |
| 2026-08-28 | — | — | — | $3.73 | 43,256 |
| 2026-08-27 | $3.58 | $7.55 | 434,500 | $3.45 | 22,873 |
| 2026-08-26 | $3.42 | $7.21 | 460,700 | $3.47 | 31,543 |
| 2026-08-25 | $3.48 | $7.34 | 506,600 | $3.48 | 21,899 |
| 2026-08-24 | $3.47 | $7.32 | 517,500 | $3.54 | 26,106 |
| 2026-08-21 | $3.53 | $7.44 | 726,200 | $3.56 | 38,423 |
| 2026-08-20 | $3.55 | $7.48 | 1,225,700 | $3.44 | 45,567 |
| 2026-08-19 | $3.34 | $7.04 | 4,411,300 | $3.41 | 170,153 |
| 2026-08-18 | $3.83 | $8.07 | 543,400 | $3.87 | 32,500 |
| 2026-08-17 | $3.82 | $8.05 | 181,000 | $3.75 | 7,593 |
| 2026-08-14 | $3.76 | $7.93 | 241,700 | $3.73 | 17,908 |
| 2026-08-13 | $3.75 | $7.91 | 226,300 | $3.72 | 35,833 |
| 2026-08-12 | $3.73 | $7.86 | 231,200 | $3.74 | 20,507 |
| 2026-08-11 | $3.77 | $7.95 | 208,100 | $3.73 | 13,565 |
| 2026-08-10 | $3.73 | $7.86 | 296,700 | $3.70 | 20,652 |
| 2026-08-07 | $3.65 | $7.70 | 221,000 | $3.55 | 14,872 |
| 2026-08-06 | $3.55 | $7.48 | 289,700 | $3.53 | 17,473 |
| 2026-08-05 | $3.50 | $7.38 | 297,300 | $3.54 | 15,938 |
| 2026-08-04 | $3.55 | $7.48 | 328,600 | $3.57 | 13,998 |
| 2026-08-03 | $3.61 | $7.61 | 258,800 | $3.67 | 13,947 |
| 2026-07-31 | $3.68 | $7.76 | 389,200 | $3.69 | 38,610 |
| 2026-07-30 | $3.65 | $7.70 | 384,400 | $3.67 | 18,529 |
| 2026-07-29 | $3.70 | $7.80 | 332,100 | $3.73 | 17,361 |
| 2026-07-28 | $3.65 | $7.70 | 389,000 | $3.61 | 27,110 |
| 2026-07-27 | $3.61 | $7.61 | 394,300 | $3.72 | 17,134 |
| 2026-07-24 | $3.83 | $8.07 | 296,300 | $3.97 | 20,301 |
| 2026-07-23 | $3.94 | $8.31 | 353,400 | $4.05 | 26,958 |
| 2026-07-22 | $4.00 | $8.43 | 312,300 | $3.94 | 23,778 |
| 2026-07-21 | $3.89 | $8.20 | 282,700 | $3.87 | 13,121 |
| 2026-07-20 | $3.86 | $8.14 | 253,700 | $3.84 | 17,368 |
| 2026-07-17 | $3.81 | $8.03 | 163,800 | — | — |
| 2026-07-16 | $3.80 | $8.01 | 165,000 | — | — |
| 2026-07-15 | $3.77 | $7.95 | 214,100 | — | — |
| 2026-07-14 | $3.85 | $8.12 | 212,000 | — | — |
| 2026-07-13 | $3.83 | $8.07 | 477,900 | — | — |
| 2026-07-10 | $3.63 | $7.65 | 300,600 | — | — |
| 2026-07-09 | $3.67 | $7.74 | 233,500 | — | — |
| 2026-07-08 | $3.76 | $7.93 | 429,900 | — | — |
| 2026-07-07 | $3.60 | $7.59 | 473,900 | — | — |
| 2026-07-06 | $3.52 | $7.42 | 316,000 | — | — |
| 2026-07-02 | $3.65 | $7.70 | 365,300 | — | — |
| 2026-07-01 | $3.64 | $7.67 | 361,600 | — | — |
| 2026-06-30 | $3.68 | $7.76 | 426,700 | — | — |
| 2026-06-29 | $3.72 | $7.84 | 359,500 | — | — |
| 2026-06-26 | $3.79 | $7.99 | 1,198,500 | — | — |
| 2026-06-25 | $3.83 | $8.07 | 301,300 | — | — |
| 2026-06-24 | $3.82 | $8.05 | 280,800 | — | — |
| 2026-06-23 | $3.85 | $8.12 | 250,900 | — | — |
| 2026-06-22 | $3.81 | $8.03 | 192,400 | — | — |
| 2026-06-18 | $3.86 | $8.14 | 337,900 | — | — |
| 2026-06-17 | $3.87 | $8.16 | 217,800 | — | — |
| 2026-06-16 | $3.89 | $8.20 | 411,500 | — | — |
| 2026-06-15 | $3.88 | $8.18 | 858,700 | — | — |
| 2026-06-12 | $4.16 | $8.52 | 448,000 | — | — |
| 2026-06-11 | $4.25 | $8.70 | 504,300 | — | — |
| 2026-06-10 | $4.34 | $8.89 | 332,600 | — | — |
| 2026-06-09 | $4.29 | $8.78 | 290,600 | — | — |
| 2026-06-08 | $4.39 | $8.99 | 258,100 | — | — |
| 2026-06-05 | $4.40 | $9.01 | 225,700 | — | — |
| 2026-06-04 | $4.55 | $9.32 | 452,000 | — | — |
| 2026-06-03 | $4.34 | $8.89 | 302,200 | — | — |
| 2026-06-02 | $4.35 | $8.91 | 255,100 | — | — |
| 2026-06-01 | $4.29 | $8.78 | 363,500 | — | — |
| 2026-05-29 | $4.24 | $8.68 | 328,200 | — | — |
| 2026-05-28 | $4.26 | $8.72 | 268,200 | — | — |
| 2026-05-27 | $4.22 | $8.64 | 303,300 | — | — |
| 2026-05-26 | $4.27 | $8.74 | 289,600 | — | — |
| 2026-05-22 | $4.41 | $9.03 | 454,100 | — | — |
| 2026-05-21 | $4.56 | $9.34 | 316,900 | — | — |
| 2026-05-20 | $4.54 | $9.30 | 416,400 | — | — |
| 2026-05-19 | $4.73 | $9.68 | 247,000 | — | — |
| 2026-05-18 | $4.69 | $9.60 | 332,200 | — | — |
| 2026-05-15 | $4.66 | $9.54 | 529,800 | — | — |
| 2026-05-14 | $4.49 | $9.19 | 500,900 | — | — |
| 2026-05-13 | $4.21 | $8.62 | 1,084,600 | — | — |
| 2026-05-12 | $4.79 | $9.81 | 352,700 | — | — |
| 2026-05-11 | $4.78 | $9.79 | 196,700 | — | — |
| 2026-05-08 | $4.65 | $9.52 | 149,300 | — | — |
| 2026-05-07 | $4.71 | $9.64 | 203,300 | — | — |
| 2026-05-06 | $4.71 | $9.64 | 317,500 | — | — |
| 2026-05-05 | $4.95 | $10.14 | 294,100 | — | — |
| 2026-05-04 | $4.93 | $10.09 | 241,200 | — | — |
| 2026-05-01 | $4.84 | $9.91 | 329,000 | — | — |
| 2026-04-30 | $4.80 | $9.83 | 288,900 | — | — |
| 2026-04-29 | $4.76 | $9.75 | 295,400 | — | — |
| 2026-04-28 | $4.74 | $9.71 | 340,100 | — | — |
| 2026-04-27 | $4.70 | $9.62 | 350,400 | — | — |
| 2026-04-24 | $4.75 | $9.73 | 452,500 | — | — |
| 2026-04-23 | $4.80 | $9.83 | 696,600 | — | — |
| 2026-04-22 | $4.50 | $9.21 | 1,001,400 | — | — |
| 2026-04-21 | $4.14 | $8.48 | 403,000 | — | — |
| 2026-04-20 | $4.21 | $8.62 | 461,300 | — | — |
| 2026-04-17 | $4.13 | $8.46 | 498,900 | — | — |
| 2026-04-16 | $4.23 | $8.66 | 245,400 | — | — |
| 2026-04-15 | $4.23 | $8.66 | 259,000 | — | — |
| 2026-04-14 | $4.23 | $8.66 | 398,700 | — | — |
| 2026-04-13 | $4.46 | $9.13 | 208,100 | — | — |
| 2026-04-10 | $4.44 | $9.09 | 216,600 | — | — |
| 2026-04-09 | $4.44 | $9.09 | 265,500 | — | — |
| 2026-04-08 | $4.44 | $9.09 | 378,600 | — | — |
| 2026-04-07 | $4.70 | $9.62 | 323,700 | — | — |
| 2026-04-06 | $4.56 | $9.34 | 240,800 | — | — |
| 2026-04-02 | $4.43 | $9.07 | 285,800 | — | — |
| 2026-04-01 | $4.37 | $8.95 | 320,800 | — | — |
| 2026-03-31 | $4.58 | $9.38 | 574,400 | — | — |
| 2026-03-30 | $4.67 | $9.56 | 485,700 | — | — |
| 2026-03-27 | $4.66 | $9.54 | 494,500 | — | — |
| 2026-03-26 | $4.56 | $9.34 | 328,800 | — | — |
| 2026-03-25 | $4.47 | $9.15 | 272,700 | — | — |
| 2026-03-24 | $4.51 | $9.23 | 418,400 | — | — |
| 2026-03-23 | $4.51 | $9.23 | 384,500 | — | — |
| 2026-03-20 | $4.62 | $9.46 | 600,000 | — | — |
| 2026-03-19 | $4.60 | $9.42 | 578,400 | — | — |
| 2026-03-18 | $4.45 | $9.11 | 380,000 | — | — |
| 2026-03-17 | $4.49 | $9.19 | 390,100 | — | — |
| 2026-03-16 | $4.59 | $9.40 | 414,300 | — | — |
| 2026-03-13 | $4.69 | $9.36 | 413,700 | — | — |
| 2026-03-12 | $4.76 | $9.50 | 509,700 | — | — |
| 2026-03-11 | $4.78 | $9.54 | 470,700 | — | — |
| 2026-03-10 | $4.69 | $9.36 | 419,300 | — | — |
| 2026-03-09 | $4.64 | $9.26 | 898,500 | — | — |
| 2026-03-06 | $4.59 | $9.16 | 532,400 | — | — |
| 2026-03-05 | $4.51 | $9.00 | 388,000 | — | — |
| 2026-03-04 | $4.47 | $8.92 | 383,500 | — | — |
| 2026-03-03 | $4.46 | $8.90 | 475,400 | — | — |
| 2026-03-02 | $4.56 | $9.10 | 687,200 | — | — |
| 2026-02-27 | $4.47 | $8.92 | 402,500 | — | — |
| 2026-02-26 | $4.37 | $8.72 | 358,900 | — | — |
| 2026-02-25 | $4.34 | $8.66 | 227,400 | — | — |
| 2026-02-24 | $4.43 | $8.84 | 341,600 | — | — |
| 2026-02-23 | $4.29 | $8.56 | 618,300 | — | — |
| 2026-02-20 | $4.43 | $8.84 | 328,800 | — | — |
| 2026-02-19 | $4.52 | $9.02 | 473,500 | — | — |
| 2026-02-18 | $4.52 | $9.02 | 457,000 | — | — |
| 2026-02-17 | $4.41 | $8.80 | 584,900 | — | — |
| 2026-02-13 | $4.37 | $8.72 | 454,300 | — | — |
| 2026-02-12 | $4.13 | $8.24 | 481,800 | — | — |
| 2026-02-11 | $4.22 | $8.42 | 551,700 | — | — |
| 2026-02-10 | $4.00 | $7.98 | 246,200 | — | — |
| 2026-02-09 | $4.12 | $8.22 | 219,200 | — | — |
| 2026-02-06 | $4.10 | $8.18 | 288,500 | — | — |
| 2026-02-05 | $3.96 | $7.90 | 254,600 | — | — |
| 2026-02-04 | $4.02 | $8.02 | 343,100 | — | — |
| 2026-02-03 | $4.08 | $8.14 | 314,800 | — | — |
| 2026-02-02 | $3.99 | $7.96 | 257,700 | — | — |
| 2026-01-30 | $3.94 | $7.86 | 327,700 | — | — |
| 2026-01-29 | $3.90 | $7.78 | 328,500 | — | — |
| 2026-01-28 | $3.83 | $7.64 | 227,900 | — | — |
| 2026-01-27 | $3.79 | $7.56 | 256,800 | — | — |
| 2026-01-26 | $3.73 | $7.44 | 281,200 | — | — |
| 2026-01-23 | $3.71 | $7.40 | 314,400 | — | — |
| 2026-01-22 | $3.69 | $7.36 | 379,500 | — | — |
| 2026-01-21 | $3.73 | $7.44 | 255,600 | — | — |
| 2026-01-20 | $3.65 | $7.28 | 288,900 | — | — |
| 2026-01-16 | $3.64 | $7.26 | 306,100 | — | — |
| 2026-01-15 | $3.64 | $7.26 | 319,100 | — | — |
| 2026-01-14 | $3.68 | $7.34 | 737,600 | — | — |
| 2026-01-13 | $3.55 | $7.08 | 514,000 | — | — |
| 2026-01-12 | $3.39 | $6.76 | 352,300 | — | — |
| 2026-01-09 | $3.36 | $6.70 | 354,700 | — | — |
| 2026-01-08 | $3.38 | $6.74 | 737,300 | — | — |
| 2026-01-07 | $3.22 | $6.42 | 760,000 | — | — |
| 2026-01-06 | $3.34 | $6.66 | 678,400 | — | — |
| 2026-01-05 | $3.43 | $6.84 | 1,195,200 | — | — |
| 2026-01-02 | $3.64 | $7.26 | 299,500 | — | — |