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
- 1997-10-07 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 | — | — | — | $2.81 | 7,394 |
| 2026-09-03 | — | — | — | $2.79 | 3,197 |
| 2026-09-02 | — | — | — | $2.83 | 3,457 |
| 2026-09-01 | — | — | — | $2.81 | 5,769 |
| 2026-08-31 | — | — | — | $2.82 | 6,289 |
| 2026-08-28 | — | — | — | $2.83 | 4,007 |
| 2026-08-27 | $2.81 | $2.81 | 148,000 | $2.93 | 10,033 |
| 2026-08-26 | $2.88 | $2.88 | 157,700 | $2.89 | 7,405 |
| 2026-08-25 | $2.87 | $2.87 | 179,800 | $2.89 | 7,329 |
| 2026-08-24 | $2.86 | $2.86 | 175,100 | $2.85 | 5,260 |
| 2026-08-21 | $2.85 | $2.85 | 240,500 | $2.89 | 6,756 |
| 2026-08-20 | $2.89 | $2.89 | 162,800 | $2.86 | 3,590 |
| 2026-08-19 | $2.85 | $2.85 | 252,300 | $2.89 | 8,001 |
| 2026-08-18 | $2.88 | $2.88 | 573,100 | $2.79 | 20,435 |
| 2026-08-17 | $2.74 | $2.74 | 507,900 | $2.67 | 13,978 |
| 2026-08-14 | $2.65 | $2.65 | 323,500 | $2.61 | 15,984 |
| 2026-08-13 | $2.65 | $2.65 | 669,400 | $2.47 | 56,710 |
| 2026-08-12 | $2.62 | $2.62 | 576,900 | $2.58 | 42,417 |
| 2026-08-11 | $2.58 | $2.58 | 141,500 | $2.61 | 6,793 |
| 2026-08-10 | $2.55 | $2.55 | 207,300 | $2.56 | 12,154 |
| 2026-08-07 | $2.58 | $2.58 | 119,300 | $2.65 | 4,043 |
| 2026-08-06 | $2.55 | $2.55 | 177,600 | $2.58 | 8,042 |
| 2026-08-05 | $2.60 | $2.60 | 376,000 | $2.69 | 29,054 |
| 2026-08-04 | $2.68 | $2.68 | 108,100 | $2.73 | 7,279 |
| 2026-08-03 | $2.70 | $2.70 | 173,800 | $2.70 | 7,126 |
| 2026-07-31 | $2.64 | $2.64 | 146,000 | $2.73 | 3,389 |
| 2026-07-30 | $2.70 | $2.70 | 143,800 | $2.60 | 6,890 |
| 2026-07-29 | $2.54 | $2.54 | 496,300 | $2.73 | 19,504 |
| 2026-07-28 | $2.67 | $2.67 | 144,300 | $2.71 | 9,407 |
| 2026-07-27 | $2.71 | $2.71 | 69,700 | $2.71 | 4,423 |
| 2026-07-24 | $2.69 | $2.69 | 89,800 | $2.75 | 3,614 |
| 2026-07-23 | $2.78 | $2.78 | 52,200 | $2.69 | 1,889 |
| 2026-07-22 | $2.74 | $2.74 | 61,200 | $2.74 | 1,579 |
| 2026-07-21 | $2.78 | $2.78 | 88,600 | $2.71 | 11,666 |
| 2026-07-20 | $2.72 | $2.72 | 116,200 | $2.76 | 2,876 |
| 2026-07-17 | $2.80 | $2.80 | 74,400 | — | — |
| 2026-07-16 | $2.84 | $2.84 | 107,100 | — | — |
| 2026-07-15 | $2.98 | $2.98 | 141,200 | — | — |
| 2026-07-14 | $2.97 | $2.97 | 203,300 | — | — |
| 2026-07-13 | $2.87 | $2.87 | 185,500 | — | — |
| 2026-07-10 | $2.93 | $2.93 | 249,900 | — | — |
| 2026-07-09 | $2.74 | $2.74 | 134,700 | — | — |
| 2026-07-08 | $2.65 | $2.65 | 167,600 | — | — |
| 2026-07-07 | $2.65 | $2.65 | 385,100 | — | — |
| 2026-07-06 | $2.64 | $2.64 | 633,600 | — | — |
| 2026-07-02 | $2.61 | $2.61 | 815,400 | — | — |
| 2026-07-01 | $2.65 | $2.65 | 780,700 | — | — |
| 2026-06-30 | $2.52 | $2.52 | 290,200 | — | — |
| 2026-06-29 | $2.60 | $2.60 | 375,400 | — | — |
| 2026-06-26 | $2.62 | $2.62 | 1,016,600 | — | — |
| 2026-06-25 | $2.50 | $2.50 | 1,451,500 | — | — |
| 2026-06-24 | $3.69 | $3.69 | 203,300 | — | — |
| 2026-06-23 | $3.75 | $3.75 | 38,800 | — | — |
| 2026-06-22 | $3.94 | $3.94 | 44,300 | — | — |
| 2026-06-18 | $3.98 | $3.98 | 74,200 | — | — |
| 2026-06-17 | $3.93 | $3.93 | 59,400 | — | — |
| 2026-06-16 | $3.84 | $3.84 | 91,000 | — | — |
| 2026-06-15 | $3.96 | $3.96 | 54,100 | — | — |
| 2026-06-12 | $3.85 | $3.85 | 71,300 | — | — |
| 2026-06-11 | $3.89 | $3.89 | 27,500 | — | — |
| 2026-06-10 | $3.88 | $3.88 | 34,900 | — | — |
| 2026-06-09 | $3.89 | $3.89 | 54,900 | — | — |
| 2026-06-08 | $3.98 | $3.98 | 87,600 | — | — |
| 2026-06-05 | $4.01 | $4.01 | 108,000 | — | — |
| 2026-06-04 | $4.29 | $4.29 | 66,800 | — | — |
| 2026-06-03 | $4.20 | $4.20 | 101,800 | — | — |
| 2026-06-02 | $4.17 | $4.17 | 132,000 | — | — |
| 2026-06-01 | $4.05 | $4.05 | 139,900 | — | — |
| 2026-05-29 | $4.10 | $4.10 | 120,600 | — | — |
| 2026-05-28 | $3.95 | $3.95 | 44,500 | — | — |
| 2026-05-27 | $3.94 | $3.94 | 103,100 | — | — |
| 2026-05-26 | $3.93 | $3.93 | 177,600 | — | — |
| 2026-05-22 | $4.03 | $4.03 | 46,200 | — | — |
| 2026-05-21 | $3.99 | $3.99 | 47,100 | — | — |
| 2026-05-20 | $3.96 | $3.96 | 116,800 | — | — |
| 2026-05-19 | $3.94 | $3.94 | 150,800 | — | — |
| 2026-05-18 | $3.82 | $3.82 | 100,700 | — | — |
| 2026-05-15 | $3.81 | $3.81 | 250,500 | — | — |
| 2026-05-14 | $3.96 | $3.96 | 472,800 | — | — |
| 2026-05-13 | $4.82 | $4.82 | 138,100 | — | — |
| 2026-05-12 | $4.82 | $4.82 | 127,400 | — | — |
| 2026-05-11 | $4.82 | $4.82 | 162,500 | — | — |
| 2026-05-08 | $5.14 | $5.14 | 127,600 | — | — |
| 2026-05-07 | $5.04 | $5.04 | 170,700 | — | — |
| 2026-05-06 | $5.29 | $5.29 | 135,300 | — | — |
| 2026-05-05 | $5.03 | $5.03 | 264,900 | — | — |
| 2026-05-04 | $4.84 | $4.84 | 440,900 | — | — |
| 2026-05-01 | $4.96 | $4.96 | 312,700 | — | — |
| 2026-04-30 | $4.74 | $4.74 | 294,000 | — | — |
| 2026-04-29 | $4.64 | $4.64 | 199,500 | — | — |
| 2026-04-28 | $4.75 | $4.75 | 223,400 | — | — |
| 2026-04-27 | $4.75 | $4.75 | 999,500 | — | — |
| 2026-04-24 | $4.37 | $4.37 | 1,250,200 | — | — |
| 2026-04-23 | $3.88 | $3.88 | 415,100 | — | — |
| 2026-04-22 | $3.94 | $3.94 | 581,900 | — | — |
| 2026-04-21 | $3.93 | $3.93 | 851,600 | — | — |
| 2026-04-20 | $3.92 | $3.92 | 390,500 | — | — |
| 2026-04-17 | $3.72 | $3.72 | 122,900 | — | — |
| 2026-04-16 | $3.69 | $3.69 | 259,700 | — | — |
| 2026-04-15 | $3.68 | $3.68 | 80,800 | — | — |
| 2026-04-14 | $3.66 | $3.66 | 129,200 | — | — |
| 2026-04-13 | $3.65 | $3.65 | 69,700 | — | — |
| 2026-04-10 | $3.69 | $3.69 | 74,000 | — | — |
| 2026-04-09 | $3.67 | $3.67 | 22,700 | — | — |
| 2026-04-08 | $3.69 | $3.69 | 106,900 | — | — |
| 2026-04-07 | $3.71 | $3.71 | 67,700 | — | — |
| 2026-04-06 | $3.70 | $3.70 | 73,100 | — | — |
| 2026-04-02 | $3.75 | $3.75 | 73,700 | — | — |
| 2026-04-01 | $3.69 | $3.69 | 34,700 | — | — |
| 2026-03-31 | $3.70 | $3.70 | 57,700 | — | — |
| 2026-03-30 | $3.58 | $3.58 | 178,700 | — | — |
| 2026-03-27 | $3.67 | $3.67 | 74,300 | — | — |
| 2026-03-26 | $3.79 | $3.79 | 515,400 | — | — |
| 2026-03-25 | $3.93 | $3.93 | 539,700 | — | — |
| 2026-03-24 | $3.49 | $3.49 | 118,300 | — | — |
| 2026-03-23 | $3.31 | $3.31 | 135,800 | — | — |
| 2026-03-20 | $3.14 | $3.14 | 77,400 | — | — |
| 2026-03-19 | $3.23 | $3.23 | 106,100 | — | — |
| 2026-03-18 | $3.36 | $3.36 | 44,300 | — | — |
| 2026-03-17 | $3.43 | $3.43 | 61,600 | — | — |
| 2026-03-16 | $3.46 | $3.46 | 113,600 | — | — |
| 2026-03-13 | $3.53 | $3.53 | 473,800 | — | — |
| 2026-03-12 | $3.31 | $3.31 | 85,200 | — | — |
| 2026-03-11 | $3.25 | $3.25 | 67,700 | — | — |
| 2026-03-10 | $3.36 | $3.36 | 177,600 | — | — |
| 2026-03-09 | $3.30 | $3.30 | 10,500 | — | — |
| 2026-03-06 | $3.29 | $3.29 | 59,400 | — | — |
| 2026-03-05 | $3.19 | $3.19 | 20,300 | — | — |
| 2026-03-04 | $3.30 | $3.30 | 23,000 | — | — |
| 2026-03-03 | $3.21 | $3.21 | 23,600 | — | — |
| 2026-03-02 | $3.17 | $3.17 | 24,100 | — | — |
| 2026-02-27 | $3.15 | $3.15 | 17,400 | — | — |
| 2026-02-26 | $3.13 | $3.13 | 25,800 | — | — |
| 2026-02-25 | $3.15 | $3.15 | 32,000 | — | — |
| 2026-02-24 | $3.15 | $3.15 | 26,200 | — | — |
| 2026-02-23 | $3.20 | $3.20 | 15,400 | — | — |
| 2026-02-20 | $3.16 | $3.16 | 8,200 | — | — |
| 2026-02-19 | $3.25 | $3.25 | 55,500 | — | — |
| 2026-02-18 | $3.22 | $3.22 | 11,900 | — | — |
| 2026-02-17 | $3.18 | $3.18 | 74,200 | — | — |
| 2026-02-13 | $3.09 | $3.09 | 52,500 | — | — |
| 2026-02-12 | $3.16 | $3.16 | 45,200 | — | — |
| 2026-02-11 | $3.30 | $3.30 | 79,100 | — | — |
| 2026-02-10 | $3.45 | $3.45 | 42,700 | — | — |
| 2026-02-09 | $3.35 | $3.35 | 9,900 | — | — |
| 2026-02-06 | $3.39 | $3.39 | 28,000 | — | — |
| 2026-02-05 | $3.35 | $3.35 | 11,800 | — | — |
| 2026-02-04 | $3.41 | $3.41 | 21,900 | — | — |
| 2026-02-03 | $3.33 | $3.33 | 61,100 | — | — |
| 2026-02-02 | $3.32 | $3.32 | 24,400 | — | — |
| 2026-01-30 | $3.32 | $3.32 | 12,200 | — | — |
| 2026-01-29 | $3.48 | $3.48 | 23,000 | — | — |
| 2026-01-28 | $3.45 | $3.45 | 25,400 | — | — |
| 2026-01-27 | $3.30 | $3.30 | 14,300 | — | — |
| 2026-01-26 | $3.32 | $3.32 | 42,900 | — | — |
| 2026-01-23 | $3.20 | $3.20 | 33,500 | — | — |
| 2026-01-22 | $3.33 | $3.33 | 8,800 | — | — |
| 2026-01-21 | $3.26 | $3.26 | 35,400 | — | — |
| 2026-01-20 | $3.44 | $3.44 | 28,300 | — | — |
| 2026-01-16 | $3.32 | $3.32 | 27,500 | — | — |
| 2026-01-15 | $3.43 | $3.43 | 9,500 | — | — |
| 2026-01-14 | $3.47 | $3.47 | 27,300 | — | — |
| 2026-01-13 | $3.54 | $3.54 | 7,200 | — | — |
| 2026-01-12 | $3.58 | $3.58 | 21,900 | — | — |
| 2026-01-09 | $3.58 | $3.58 | 10,600 | — | — |
| 2026-01-08 | $3.41 | $3.41 | 16,700 | — | — |
| 2026-01-07 | $3.48 | $3.48 | 21,600 | — | — |
| 2026-01-06 | $3.63 | $3.63 | 20,900 | — | — |
| 2026-01-05 | $3.59 | $3.59 | 34,200 | — | — |
| 2026-01-02 | $3.64 | $3.64 | 37,300 | — | — |