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
- 2003-10-07 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 | — | — | — | $2.53 | 5,196 |
| 2026-09-03 | — | — | — | $2.55 | 969 |
| 2026-09-02 | — | — | — | $2.46 | 3,003 |
| 2026-09-01 | — | — | — | $2.50 | 2,178 |
| 2026-08-31 | — | — | — | $2.66 | 4,541 |
| 2026-08-28 | — | — | — | $2.83 | 1,884 |
| 2026-08-27 | $2.79 | $2.79 | 171,600 | $2.94 | 3,159 |
| 2026-08-26 | $2.84 | $2.84 | 88,300 | $2.76 | 1,381 |
| 2026-08-25 | $2.72 | $2.72 | 126,900 | $2.82 | 1,443 |
| 2026-08-24 | $2.84 | $2.84 | 69,900 | $2.86 | 2,387 |
| 2026-08-21 | $2.83 | $2.83 | 98,200 | $2.85 | 2,866 |
| 2026-08-20 | $2.76 | $2.76 | 130,200 | $2.74 | 3,390 |
| 2026-08-19 | $2.75 | $2.75 | 229,000 | $3.01 | 7,182 |
| 2026-08-18 | $3.04 | $3.04 | 270,800 | $2.82 | 9,838 |
| 2026-08-17 | $2.88 | $2.88 | 474,400 | $2.77 | 3,739 |
| 2026-08-14 | $2.83 | $2.83 | 187,900 | $2.73 | 1,497 |
| 2026-08-13 | $2.75 | $2.75 | 110,000 | $2.73 | 1,425 |
| 2026-08-12 | $2.71 | $2.71 | 335,900 | $2.92 | 7,920 |
| 2026-08-11 | $2.77 | $2.77 | 756,300 | $2.72 | 9,500 |
| 2026-08-10 | $2.63 | $2.63 | 123,300 | $2.77 | 2,243 |
| 2026-08-07 | $2.77 | $2.77 | 110,300 | $2.72 | 3,616 |
| 2026-08-06 | $2.69 | $2.69 | 166,400 | $2.70 | 2,320 |
| 2026-08-05 | $2.74 | $2.74 | 261,200 | $2.69 | 3,604 |
| 2026-08-04 | $2.91 | $2.91 | 655,400 | $2.84 | 15,328 |
| 2026-08-03 | $2.73 | $2.73 | 268,700 | $2.60 | 5,618 |
| 2026-07-31 | $2.50 | $2.50 | 96,700 | $2.50 | 2,295 |
| 2026-07-30 | $2.56 | $2.56 | 139,800 | $2.38 | 2,603 |
| 2026-07-29 | $2.36 | $2.36 | 294,800 | $2.51 | 5,671 |
| 2026-07-28 | $2.48 | $2.48 | 179,400 | $2.36 | 2,247 |
| 2026-07-27 | $2.52 | $2.52 | 315,100 | $2.49 | 5,764 |
| 2026-07-24 | $2.53 | $2.53 | 106,900 | $2.57 | 1,049 |
| 2026-07-23 | $2.62 | $2.62 | 171,500 | $2.65 | 4,910 |
| 2026-07-22 | $2.65 | $2.65 | 49,900 | $2.72 | 321 |
| 2026-07-21 | $2.73 | $2.73 | 180,300 | $2.82 | 2,525 |
| 2026-07-20 | $2.63 | $2.63 | 108,800 | $2.56 | 474 |
| 2026-07-17 | $2.54 | $2.54 | 184,400 | — | — |
| 2026-07-16 | $2.63 | $2.63 | 215,200 | — | — |
| 2026-07-15 | $2.65 | $2.65 | 289,300 | — | — |
| 2026-07-14 | $2.65 | $2.65 | 132,300 | — | — |
| 2026-07-13 | $2.60 | $2.60 | 214,800 | — | — |
| 2026-07-10 | $2.66 | $2.66 | 266,400 | — | — |
| 2026-07-09 | $2.69 | $2.69 | 284,400 | — | — |
| 2026-07-08 | $2.60 | $2.60 | 712,800 | — | — |
| 2026-07-07 | $2.85 | $2.85 | 554,400 | — | — |
| 2026-07-06 | $2.70 | $2.70 | 2,802,100 | — | — |
| 2026-07-02 | $3.35 | $3.35 | 691,800 | — | — |
| 2026-07-01 | $3.55 | $3.55 | 224,000 | — | — |
| 2026-06-30 | $3.69 | $3.69 | 965,000 | — | — |
| 2026-06-29 | $4.04 | $4.04 | 974,100 | — | — |
| 2026-06-26 | $3.13 | $3.13 | 200,800 | — | — |
| 2026-06-25 | $3.09 | $3.09 | 511,900 | — | — |
| 2026-06-24 | $3.08 | $3.08 | 834,700 | — | — |
| 2026-06-23 | $3.23 | $3.23 | 400,200 | — | — |
| 2026-06-22 | $3.52 | $3.52 | 554,600 | — | — |
| 2026-06-18 | $3.70 | $3.70 | 437,200 | — | — |
| 2026-06-17 | $3.37 | $3.37 | 353,600 | — | — |
| 2026-06-16 | $3.43 | $3.43 | 421,000 | — | — |
| 2026-06-15 | $3.42 | $3.42 | 729,600 | — | — |
| 2026-06-12 | $3.74 | $3.74 | 602,000 | — | — |
| 2026-06-11 | $3.91 | $3.91 | 856,000 | — | — |
| 2026-06-10 | $3.38 | $3.38 | 699,700 | — | — |
| 2026-06-09 | $3.82 | $3.82 | 954,600 | — | — |
| 2026-06-08 | $3.67 | $3.67 | 997,900 | — | — |
| 2026-06-05 | $4.25 | $4.25 | 1,187,300 | — | — |
| 2026-06-04 | $5.70 | $5.70 | 939,800 | — | — |
| 2026-06-03 | $5.50 | $5.50 | 2,550,900 | — | — |
| 2026-06-02 | $4.95 | $4.95 | 774,400 | — | — |
| 2026-06-01 | $5.05 | $5.05 | 882,500 | — | — |
| 2026-05-29 | $5.35 | $5.35 | 567,500 | — | — |
| 2026-05-28 | $5.62 | $5.62 | 746,400 | — | — |
| 2026-05-27 | $5.67 | $5.67 | 879,900 | — | — |
| 2026-05-26 | $5.43 | $5.43 | 1,647,400 | — | — |
| 2026-05-22 | $6.09 | $6.09 | 1,923,300 | — | — |
| 2026-05-21 | $5.10 | $5.10 | 1,046,500 | — | — |
| 2026-05-20 | $4.69 | $4.69 | 1,277,200 | — | — |
| 2026-05-19 | $4.26 | $4.26 | 567,700 | — | — |
| 2026-05-18 | $4.25 | $4.25 | 1,411,300 | — | — |
| 2026-05-15 | $3.82 | $3.82 | 817,200 | — | — |
| 2026-05-14 | $4.20 | $4.20 | 1,604,200 | — | — |
| 2026-05-13 | $4.80 | $4.80 | 1,297,100 | — | — |
| 2026-05-12 | $5.02 | $5.02 | 5,195,300 | — | — |
| 2026-05-11 | $4.09 | $4.09 | 1,014,200 | — | — |
| 2026-05-08 | $4.57 | $4.57 | 1,188,200 | — | — |
| 2026-05-07 | $4.81 | $4.81 | 3,101,700 | — | — |
| 2026-05-06 | $3.74 | $3.74 | 1,545,200 | — | — |
| 2026-05-05 | $3.36 | $3.36 | 1,613,900 | — | — |
| 2026-05-04 | $2.94 | $2.94 | 986,000 | — | — |
| 2026-05-01 | $2.74 | $2.74 | 607,100 | — | — |
| 2026-04-30 | $2.67 | $2.67 | 2,253,500 | — | — |
| 2026-04-29 | $2.70 | $2.70 | 2,481,400 | — | — |
| 2026-04-28 | $3.10 | $3.10 | 93,044,800 | — | — |
| 2026-04-27 | $2.51 | $2.51 | 19,600 | — | — |
| 2026-04-24 | $2.54 | $2.54 | 40,300 | — | — |
| 2026-04-23 | $2.47 | $2.47 | 85,100 | — | — |
| 2026-04-22 | $2.67 | $2.67 | 130,900 | — | — |
| 2026-04-21 | $2.64 | $2.64 | 99,000 | — | — |
| 2026-04-20 | $2.71 | $2.71 | 114,700 | — | — |
| 2026-04-17 | $2.66 | $2.66 | 420,100 | — | — |
| 2026-04-16 | $2.74 | $2.74 | 36,400 | — | — |
| 2026-04-15 | $2.61 | $2.61 | 45,000 | — | — |
| 2026-04-14 | $2.40 | $2.40 | 96,400 | — | — |
| 2026-04-13 | $2.32 | $2.32 | 97,700 | — | — |
| 2026-04-10 | $2.12 | $2.12 | 138,900 | — | — |
| 2026-04-09 | $2.03 | $2.03 | 81,100 | — | — |
| 2026-04-08 | $2.04 | $2.04 | 73,900 | — | — |
| 2026-04-07 | $2.02 | $2.02 | 159,100 | — | — |
| 2026-04-06 | $2.18 | $2.18 | 31,000 | — | — |
| 2026-04-02 | $1.96 | $1.96 | 181,900 | — | — |
| 2026-04-01 | $2.06 | $2.06 | 115,900 | — | — |
| 2026-03-31 | $1.85 | $1.85 | 87,500 | — | — |
| 2026-03-30 | $1.78 | $1.78 | 44,200 | — | — |
| 2026-03-27 | $1.83 | $1.83 | 44,100 | — | — |
| 2026-03-26 | $2.03 | $2.03 | 20,100 | — | — |
| 2026-03-25 | $2.25 | $2.25 | 133,100 | — | — |
| 2026-03-24 | $2.32 | $2.32 | 60,000 | — | — |
| 2026-03-23 | $2.47 | $2.47 | 126,500 | — | — |
| 2026-03-20 | $2.61 | $2.61 | 26,400 | — | — |
| 2026-03-19 | $2.64 | $2.64 | 105,700 | — | — |
| 2026-03-18 | $2.76 | $2.76 | 64,600 | — | — |
| 2026-03-17 | $2.69 | $2.69 | 79,800 | — | — |
| 2026-03-16 | $2.70 | $2.70 | 29,100 | — | — |
| 2026-03-13 | $2.67 | $2.67 | 29,200 | — | — |
| 2026-03-12 | $2.58 | $2.58 | 141,300 | — | — |
| 2026-03-11 | $2.91 | $2.91 | 125,300 | — | — |
| 2026-03-10 | $2.57 | $2.57 | 251,500 | — | — |
| 2026-03-09 | $2.53 | $2.53 | 98,600 | — | — |
| 2026-03-06 | $2.38 | $2.38 | 88,700 | — | — |
| 2026-03-05 | $2.46 | $2.46 | 30,900 | — | — |
| 2026-03-04 | $2.45 | $2.45 | 212,200 | — | — |
| 2026-03-03 | $2.52 | $2.52 | 152,700 | — | — |
| 2026-03-02 | $2.42 | $2.42 | 242,700 | — | — |
| 2026-02-27 | $2.37 | $2.37 | 152,200 | — | — |
| 2026-02-26 | $2.41 | $2.41 | 177,700 | — | — |
| 2026-02-25 | $2.76 | $2.76 | 95,600 | — | — |
| 2026-02-24 | $2.37 | $2.37 | 261,100 | — | — |
| 2026-02-23 | $2.31 | $2.31 | 223,200 | — | — |
| 2026-02-20 | $2.35 | $2.35 | 109,200 | — | — |
| 2026-02-19 | $2.41 | $2.41 | 107,500 | — | — |
| 2026-02-18 | $2.48 | $2.48 | 172,500 | — | — |
| 2026-02-17 | $2.51 | $2.51 | 10,200 | — | — |
| 2026-02-13 | $2.44 | $2.44 | 140,200 | — | — |
| 2026-02-12 | $2.48 | $2.48 | 32,100 | — | — |
| 2026-02-11 | $2.44 | $2.44 | 130,900 | — | — |
| 2026-02-10 | $2.56 | $2.56 | 110,300 | — | — |
| 2026-02-09 | $2.62 | $2.62 | 23,000 | — | — |
| 2026-02-06 | $2.46 | $2.46 | 91,900 | — | — |
| 2026-02-05 | $2.34 | $2.34 | 302,400 | — | — |
| 2026-02-04 | $2.71 | $2.71 | 60,000 | — | — |
| 2026-02-03 | $2.66 | $2.66 | 34,200 | — | — |
| 2026-02-02 | $2.72 | $2.72 | 173,200 | — | — |
| 2026-01-30 | $2.88 | $2.88 | 165,900 | — | — |
| 2026-01-29 | $2.85 | $2.85 | 160,000 | — | — |
| 2026-01-28 | $2.92 | $2.92 | 23,000 | — | — |
| 2026-01-27 | $2.86 | $2.86 | 21,000 | — | — |
| 2026-01-26 | $2.87 | $2.87 | 136,800 | — | — |
| 2026-01-23 | $2.90 | $2.90 | 121,400 | — | — |
| 2026-01-22 | $2.93 | $2.93 | 218,900 | — | — |
| 2026-01-21 | $2.88 | $2.88 | 101,500 | — | — |
| 2026-01-20 | $2.77 | $2.77 | 97,900 | — | — |
| 2026-01-16 | $3.18 | $3.18 | 125,300 | — | — |
| 2026-01-15 | $3.29 | $3.29 | 109,100 | — | — |
| 2026-01-14 | $3.12 | $3.12 | 153,900 | — | — |
| 2026-01-13 | $3.13 | $3.13 | 125,100 | — | — |
| 2026-01-12 | $3.05 | $3.05 | 140,300 | — | — |
| 2026-01-09 | $3.24 | $3.24 | 112,300 | — | — |
| 2026-01-08 | $3.20 | $3.20 | 184,400 | — | — |
| 2026-01-07 | $3.09 | $3.09 | 98,400 | — | — |
| 2026-01-06 | $3.10 | $3.10 | 140,000 | — | — |
| 2026-01-05 | $2.85 | $2.85 | 127,200 | — | — |
| 2026-01-02 | $2.63 | $2.63 | 29,500 | — | — |