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
- 1985-04-24 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 | — | — | — | $3.27 | 2,969 |
| 2026-09-03 | — | — | — | $3.25 | 1,841 |
| 2026-09-02 | — | — | — | $3.34 | 108 |
| 2026-09-01 | — | — | — | $3.30 | 254 |
| 2026-08-31 | — | — | — | $3.36 | 291 |
| 2026-08-28 | — | — | — | $3.41 | 217 |
| 2026-08-27 | $3.35 | $5.60 | 10,900 | $3.35 | 106 |
| 2026-08-26 | $3.34 | $5.58 | 2,100 | $3.30 | 199 |
| 2026-08-25 | $3.30 | $5.51 | 2,700 | — | — |
| 2026-08-24 | $3.33 | $5.56 | 5,500 | $3.28 | 605 |
| 2026-08-21 | $3.29 | $5.50 | 4,000 | $3.29 | 78 |
| 2026-08-20 | $3.25 | $5.43 | 13,900 | $3.26 | 533 |
| 2026-08-19 | $3.26 | $5.45 | 12,000 | $3.25 | 693 |
| 2026-08-18 | $3.20 | $5.35 | 8,400 | $3.18 | 106 |
| 2026-08-17 | $3.18 | $5.31 | 15,000 | $3.19 | 315 |
| 2026-08-14 | $3.18 | $5.30 | 24,200 | $3.15 | 201 |
| 2026-08-13 | $3.13 | $5.22 | 24,400 | $3.11 | 76 |
| 2026-08-12 | $3.12 | $5.20 | 8,000 | $3.14 | 116 |
| 2026-08-11 | $3.11 | $5.18 | 11,200 | $3.10 | 179 |
| 2026-08-10 | $3.10 | $5.17 | 6,700 | $3.08 | 133 |
| 2026-08-07 | $3.10 | $5.17 | 8,800 | $3.09 | 160 |
| 2026-08-06 | $3.10 | $5.17 | 12,900 | $3.05 | 133 |
| 2026-08-05 | $3.05 | $5.08 | 8,400 | $3.00 | 400 |
| 2026-08-04 | $2.98 | $4.97 | 9,600 | $2.98 | 768 |
| 2026-08-03 | $2.98 | $4.97 | 53,700 | $2.91 | 700 |
| 2026-07-31 | $2.86 | $4.77 | 7,300 | $2.89 | 453 |
| 2026-07-30 | $2.89 | $4.82 | 3,900 | $2.92 | 200 |
| 2026-07-29 | $2.93 | $4.88 | 20,400 | $2.99 | 1 |
| 2026-07-28 | $3.00 | $5.00 | 91,200 | $2.99 | 894 |
| 2026-07-27 | $2.97 | $4.95 | 11,400 | $2.99 | 68 |
| 2026-07-24 | $2.93 | $4.88 | 3,900 | $2.94 | 13 |
| 2026-07-23 | $2.90 | $4.83 | 33,200 | $2.93 | 504 |
| 2026-07-22 | $2.94 | $4.90 | 11,700 | $2.94 | 53 |
| 2026-07-21 | $2.90 | $4.83 | 8,100 | $2.91 | 101 |
| 2026-07-20 | $2.90 | $4.83 | 28,600 | $2.94 | 147 |
| 2026-07-17 | $2.95 | $4.92 | 9,900 | — | — |
| 2026-07-16 | $2.93 | $4.88 | 4,800 | — | — |
| 2026-07-15 | $2.94 | $4.90 | 5,300 | — | — |
| 2026-07-14 | $2.92 | $4.87 | 5,400 | — | — |
| 2026-07-13 | $2.94 | $4.90 | 15,700 | — | — |
| 2026-07-10 | $3.01 | $5.00 | 9,000 | — | — |
| 2026-07-09 | $2.98 | $4.95 | 4,500 | — | — |
| 2026-07-08 | $2.99 | $4.97 | 24,000 | — | — |
| 2026-07-07 | $2.98 | $4.95 | 25,500 | — | — |
| 2026-07-06 | $3.03 | $5.04 | 32,000 | — | — |
| 2026-07-02 | $3.15 | $5.23 | 19,700 | — | — |
| 2026-07-01 | $3.15 | $5.23 | 17,900 | — | — |
| 2026-06-30 | $3.12 | $5.18 | 25,300 | — | — |
| 2026-06-29 | $3.16 | $5.25 | 8,900 | — | — |
| 2026-06-26 | $3.14 | $5.22 | 16,800 | — | — |
| 2026-06-25 | $3.15 | $5.23 | 25,400 | — | — |
| 2026-06-24 | $3.18 | $5.28 | 8,700 | — | — |
| 2026-06-23 | $3.14 | $5.22 | 37,900 | — | — |
| 2026-06-22 | $3.19 | $5.30 | 72,300 | — | — |
| 2026-06-18 | $3.10 | $5.15 | 73,100 | — | — |
| 2026-06-17 | $3.04 | $5.05 | 133,400 | — | — |
| 2026-06-16 | $2.91 | $4.84 | 28,200 | — | — |
| 2026-06-15 | $2.99 | $4.97 | 24,800 | — | — |
| 2026-06-12 | $2.96 | $4.91 | 21,500 | — | — |
| 2026-06-11 | $2.91 | $4.82 | 67,600 | — | — |
| 2026-06-10 | $2.78 | $4.61 | 7,500 | — | — |
| 2026-06-09 | $2.78 | $4.61 | 24,900 | — | — |
| 2026-06-08 | $2.74 | $4.54 | 15,800 | — | — |
| 2026-06-05 | $2.67 | $4.42 | 40,900 | — | — |
| 2026-06-04 | $2.71 | $4.49 | 53,900 | — | — |
| 2026-06-03 | $2.61 | $4.33 | 22,000 | — | — |
| 2026-06-02 | $2.59 | $4.29 | 62,600 | — | — |
| 2026-06-01 | $2.59 | $4.29 | 50,600 | — | — |
| 2026-05-29 | $2.64 | $4.38 | 8,800 | — | — |
| 2026-05-28 | $2.62 | $4.34 | 21,000 | — | — |
| 2026-05-27 | $2.66 | $4.41 | 15,900 | — | — |
| 2026-05-26 | $2.63 | $4.36 | 55,700 | — | — |
| 2026-05-22 | $2.69 | $4.46 | 20,100 | — | — |
| 2026-05-21 | $2.58 | $4.28 | 59,300 | — | — |
| 2026-05-20 | $2.64 | $4.38 | 17,200 | — | — |
| 2026-05-19 | $2.63 | $4.36 | 19,500 | — | — |
| 2026-05-18 | $2.71 | $4.49 | 15,900 | — | — |
| 2026-05-15 | $2.62 | $4.34 | 9,500 | — | — |
| 2026-05-14 | $2.59 | $4.29 | 10,200 | — | — |
| 2026-05-13 | $2.55 | $4.23 | 36,700 | — | — |
| 2026-05-12 | $2.55 | $4.23 | 11,700 | — | — |
| 2026-05-11 | $2.52 | $4.18 | 23,400 | — | — |
| 2026-05-08 | $2.62 | $4.33 | 6,600 | — | — |
| 2026-05-07 | $2.62 | $4.33 | 17,900 | — | — |
| 2026-05-06 | $2.62 | $4.33 | 10,100 | — | — |
| 2026-05-05 | $2.60 | $4.30 | 14,400 | — | — |
| 2026-05-04 | $2.65 | $4.38 | 7,600 | — | — |
| 2026-05-01 | $2.65 | $4.38 | 16,400 | — | — |
| 2026-04-30 | $2.63 | $4.35 | 13,600 | — | — |
| 2026-04-29 | $2.55 | $4.21 | 9,600 | — | — |
| 2026-04-28 | $2.58 | $4.26 | 19,400 | — | — |
| 2026-04-27 | $2.56 | $4.23 | 16,100 | — | — |
| 2026-04-24 | $2.67 | $4.41 | 11,000 | — | — |
| 2026-04-23 | $2.60 | $4.30 | 29,500 | — | — |
| 2026-04-22 | $2.82 | $4.66 | 82,300 | — | — |
| 2026-04-21 | $2.64 | $4.36 | 19,800 | — | — |
| 2026-04-20 | $2.70 | $4.46 | 6,900 | — | — |
| 2026-04-17 | $2.74 | $4.53 | 11,800 | — | — |
| 2026-04-16 | $2.83 | $4.68 | 50,700 | — | — |
| 2026-04-15 | $2.54 | $4.20 | 12,000 | — | — |
| 2026-04-14 | $2.51 | $4.15 | 31,200 | — | — |
| 2026-04-13 | $2.52 | $4.16 | 21,200 | — | — |
| 2026-04-10 | $2.52 | $4.15 | 28,500 | — | — |
| 2026-04-09 | $2.50 | $4.12 | 29,300 | — | — |
| 2026-04-08 | $2.43 | $4.00 | 53,900 | — | — |
| 2026-04-07 | $2.58 | $4.25 | 35,900 | — | — |
| 2026-04-06 | $2.66 | $4.38 | 8,400 | — | — |
| 2026-04-02 | $2.67 | $4.40 | 58,100 | — | — |
| 2026-04-01 | $2.56 | $4.22 | 103,300 | — | — |
| 2026-03-31 | $2.48 | $4.08 | 96,200 | — | — |
| 2026-03-30 | $2.49 | $4.10 | 28,100 | — | — |
| 2026-03-27 | $2.55 | $4.20 | 27,300 | — | — |
| 2026-03-26 | $2.85 | $4.69 | 11,000 | — | — |
| 2026-03-25 | $2.86 | $4.71 | 10,600 | — | — |
| 2026-03-24 | $2.90 | $4.78 | 9,400 | — | — |
| 2026-03-23 | $2.99 | $4.92 | 30,700 | — | — |
| 2026-03-20 | $2.89 | $4.76 | 69,300 | — | — |
| 2026-03-19 | $3.08 | $5.07 | 14,500 | — | — |
| 2026-03-18 | $3.16 | $5.20 | 12,900 | — | — |
| 2026-03-17 | $3.24 | $5.34 | 17,300 | — | — |
| 2026-03-16 | $3.25 | $5.35 | 18,200 | — | — |
| 2026-03-13 | $3.23 | $5.31 | 18,900 | — | — |
| 2026-03-12 | $3.25 | $5.34 | 12,100 | — | — |
| 2026-03-11 | $3.26 | $5.36 | 11,500 | — | — |
| 2026-03-10 | $3.37 | $5.54 | 9,100 | — | — |
| 2026-03-09 | $3.30 | $5.42 | 11,800 | — | — |
| 2026-03-06 | $3.29 | $5.41 | 4,400 | — | — |
| 2026-03-05 | $3.30 | $5.42 | 15,400 | — | — |
| 2026-03-04 | $3.31 | $5.44 | 10,600 | — | — |
| 2026-03-03 | $3.26 | $5.36 | 28,000 | — | — |
| 2026-03-02 | $3.35 | $5.50 | 11,900 | — | — |
| 2026-02-27 | $3.33 | $5.47 | 12,700 | — | — |
| 2026-02-26 | $3.33 | $5.47 | 49,200 | — | — |
| 2026-02-25 | $3.36 | $5.52 | 17,500 | — | — |
| 2026-02-24 | $3.35 | $5.50 | 27,500 | — | — |
| 2026-02-23 | $3.32 | $5.45 | 26,500 | — | — |
| 2026-02-20 | $3.26 | $5.36 | 11,000 | — | — |
| 2026-02-19 | $3.17 | $5.21 | 23,800 | — | — |
| 2026-02-18 | $3.14 | $5.16 | 19,600 | — | — |
| 2026-02-17 | $3.20 | $5.26 | 24,500 | — | — |
| 2026-02-13 | $3.26 | $5.36 | 25,800 | — | — |
| 2026-02-12 | $3.18 | $5.22 | 56,600 | — | — |
| 2026-02-11 | $3.18 | $5.22 | 74,800 | — | — |
| 2026-02-10 | $3.09 | $5.08 | 43,100 | — | — |
| 2026-02-09 | $3.03 | $4.98 | 25,300 | — | — |
| 2026-02-06 | $3.00 | $4.92 | 39,900 | — | — |
| 2026-02-05 | $3.06 | $5.01 | 42,400 | — | — |
| 2026-02-04 | $3.10 | $5.08 | 35,100 | — | — |
| 2026-02-03 | $3.13 | $5.13 | 90,200 | — | — |
| 2026-02-02 | $3.14 | $5.14 | 122,700 | — | — |
| 2026-01-30 | $3.32 | $5.44 | 276,500 | — | — |
| 2026-01-29 | $3.60 | $5.90 | 130,600 | — | — |
| 2026-01-28 | $3.54 | $5.80 | 361,600 | — | — |
| 2026-01-27 | $3.28 | $5.37 | 380,100 | — | — |
| 2026-01-26 | $2.91 | $4.77 | 397,700 | — | — |
| 2026-01-23 | $2.66 | $4.36 | 26,300 | — | — |
| 2026-01-22 | $2.63 | $4.31 | 26,100 | — | — |
| 2026-01-21 | $2.62 | $4.29 | 53,700 | — | — |
| 2026-01-20 | $2.54 | $4.16 | 76,300 | — | — |
| 2026-01-16 | $2.48 | $4.06 | 311,300 | — | — |
| 2026-01-15 | $2.49 | $4.08 | 68,200 | — | — |
| 2026-01-14 | $2.57 | $4.21 | 67,100 | — | — |
| 2026-01-13 | $2.46 | $4.03 | 22,400 | — | — |
| 2026-01-12 | $2.46 | $4.03 | 40,000 | — | — |
| 2026-01-09 | $2.45 | $4.00 | 41,600 | — | — |
| 2026-01-08 | $2.49 | $4.07 | 102,400 | — | — |
| 2026-01-07 | $2.45 | $4.00 | 29,500 | — | — |
| 2026-01-06 | $2.48 | $4.05 | 51,200 | — | — |
| 2026-01-05 | $2.48 | $4.05 | 15,200 | — | — |
| 2026-01-02 | $2.46 | $4.02 | 31,200 | — | — |