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
- 2005-05-03 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.43 | 906 |
| 2026-09-03 | — | — | — | $3.44 | 213 |
| 2026-09-02 | — | — | — | $3.47 | 330 |
| 2026-09-01 | — | — | — | $3.44 | 633 |
| 2026-08-31 | — | — | — | $3.44 | 473 |
| 2026-08-28 | — | — | — | $3.45 | 47 |
| 2026-08-27 | $3.46 | $4.05 | 40,500 | $3.42 | 310 |
| 2026-08-26 | $3.46 | $4.05 | 78,900 | $3.46 | 2,116 |
| 2026-08-25 | $3.46 | $4.05 | 18,100 | $3.46 | 5 |
| 2026-08-24 | $3.46 | $4.05 | 44,000 | $3.52 | 811 |
| 2026-08-21 | $3.53 | $4.14 | 20,200 | $3.50 | 597 |
| 2026-08-20 | $3.53 | $4.14 | 12,000 | $3.51 | 324 |
| 2026-08-19 | $3.52 | $4.12 | 116,200 | $3.51 | 925 |
| 2026-08-18 | $3.50 | $4.10 | 74,600 | $3.48 | 853 |
| 2026-08-17 | $3.52 | $4.12 | 30,900 | $3.53 | 361 |
| 2026-08-14 | $3.53 | $4.14 | 20,400 | $3.55 | 452 |
| 2026-08-13 | $3.53 | $4.14 | 26,800 | $3.55 | 752 |
| 2026-08-12 | $3.54 | $4.15 | 82,500 | $3.52 | 841 |
| 2026-08-11 | $3.48 | $4.08 | 9,200 | $3.50 | 321 |
| 2026-08-10 | $3.48 | $4.08 | 26,500 | $3.51 | 461 |
| 2026-08-07 | $3.50 | $4.10 | 22,900 | $3.52 | 605 |
| 2026-08-06 | $3.50 | $4.10 | 53,300 | $3.47 | 564 |
| 2026-08-05 | $3.49 | $4.09 | 128,900 | $3.38 | 624 |
| 2026-08-04 | $3.40 | $3.98 | 65,300 | $3.38 | 392 |
| 2026-08-03 | $3.39 | $3.97 | 98,400 | $3.50 | 3,815 |
| 2026-07-31 | $3.42 | $4.01 | 124,700 | $3.41 | 816 |
| 2026-07-30 | $3.39 | $3.97 | 29,400 | $3.36 | 184 |
| 2026-07-29 | $3.23 | $3.78 | 134,300 | $3.38 | 967 |
| 2026-07-28 | $3.40 | $3.98 | 34,300 | $3.40 | 712 |
| 2026-07-27 | $3.41 | $4.00 | 33,100 | $3.45 | 415 |
| 2026-07-24 | $3.44 | $4.03 | 23,100 | $3.50 | 470 |
| 2026-07-23 | $3.46 | $4.05 | 17,200 | $3.47 | 492 |
| 2026-07-22 | $3.52 | $4.12 | 50,700 | $3.50 | 1,517 |
| 2026-07-21 | $3.48 | $4.08 | 27,700 | $3.45 | 305 |
| 2026-07-20 | $3.45 | $4.04 | 21,100 | $3.45 | 1,270 |
| 2026-07-17 | $3.52 | $4.12 | 36,300 | — | — |
| 2026-07-16 | $3.49 | $4.09 | 11,800 | — | — |
| 2026-07-15 | $3.50 | $4.10 | 26,500 | — | — |
| 2026-07-14 | $3.54 | $4.15 | 16,600 | — | — |
| 2026-07-13 | $3.53 | $4.14 | 8,400 | — | — |
| 2026-07-10 | $3.53 | $4.14 | 22,800 | — | — |
| 2026-07-09 | $3.55 | $4.16 | 34,100 | — | — |
| 2026-07-08 | $3.56 | $4.17 | 177,900 | — | — |
| 2026-07-07 | $3.43 | $4.02 | 29,700 | — | — |
| 2026-07-06 | $3.37 | $3.95 | 50,500 | — | — |
| 2026-07-02 | $3.42 | $4.01 | 43,900 | — | — |
| 2026-07-01 | $3.44 | $4.03 | 56,200 | — | — |
| 2026-06-30 | $3.34 | $3.91 | 14,200 | — | — |
| 2026-06-29 | $3.37 | $3.95 | 58,600 | — | — |
| 2026-06-26 | $3.35 | $3.92 | 15,800 | — | — |
| 2026-06-25 | $3.31 | $3.88 | 74,400 | — | — |
| 2026-06-24 | $3.30 | $3.87 | 100,900 | — | — |
| 2026-06-23 | $3.33 | $3.90 | 25,400 | — | — |
| 2026-06-22 | $3.35 | $3.92 | 121,600 | — | — |
| 2026-06-18 | $3.33 | $3.90 | 61,400 | — | — |
| 2026-06-17 | $3.37 | $3.95 | 212,900 | — | — |
| 2026-06-16 | $3.37 | $3.95 | 259,000 | — | — |
| 2026-06-15 | $3.32 | $3.89 | 556,100 | — | — |
| 2026-06-12 | $4.22 | $4.94 | 44,300 | — | — |
| 2026-06-11 | $4.20 | $4.92 | 29,600 | — | — |
| 2026-06-10 | $4.27 | $5.00 | 49,900 | — | — |
| 2026-06-09 | $4.28 | $5.01 | 42,200 | — | — |
| 2026-06-08 | $4.31 | $5.05 | 26,500 | — | — |
| 2026-06-05 | $4.29 | $5.03 | 75,200 | — | — |
| 2026-06-04 | $4.50 | $5.27 | 48,400 | — | — |
| 2026-06-03 | $4.48 | $5.25 | 26,100 | — | — |
| 2026-06-02 | $4.46 | $5.23 | 12,000 | — | — |
| 2026-06-01 | $4.37 | $5.12 | 98,300 | — | — |
| 2026-05-29 | $4.30 | $5.04 | 26,000 | — | — |
| 2026-05-28 | $4.39 | $5.14 | 23,900 | — | — |
| 2026-05-27 | $4.50 | $5.27 | 39,800 | — | — |
| 2026-05-26 | $4.36 | $5.11 | 22,700 | — | — |
| 2026-05-22 | $4.32 | $5.06 | 10,000 | — | — |
| 2026-05-21 | $4.26 | $4.99 | 15,500 | — | — |
| 2026-05-20 | $4.26 | $4.99 | 32,200 | — | — |
| 2026-05-19 | $4.18 | $4.90 | 33,800 | — | — |
| 2026-05-18 | $4.20 | $4.92 | 42,000 | — | — |
| 2026-05-15 | $4.21 | $4.93 | 26,500 | — | — |
| 2026-05-14 | $4.29 | $5.03 | 39,700 | — | — |
| 2026-05-13 | $4.32 | $5.06 | 17,500 | — | — |
| 2026-05-12 | $4.32 | $5.06 | 100,800 | — | — |
| 2026-05-11 | $4.31 | $5.05 | 41,000 | — | — |
| 2026-05-08 | $4.44 | $5.20 | 96,000 | — | — |
| 2026-05-07 | $4.26 | $4.99 | 136,600 | — | — |
| 2026-05-06 | $4.70 | $5.51 | 26,600 | — | — |
| 2026-05-05 | $4.81 | $5.64 | 58,200 | — | — |
| 2026-05-04 | $4.66 | $5.46 | 23,700 | — | — |
| 2026-05-01 | $4.80 | $5.62 | 34,300 | — | — |
| 2026-04-30 | $4.65 | $5.45 | 27,600 | — | — |
| 2026-04-29 | $4.67 | $5.47 | 45,800 | — | — |
| 2026-04-28 | $4.89 | $5.73 | 57,800 | — | — |
| 2026-04-27 | $4.92 | $5.76 | 99,400 | — | — |
| 2026-04-24 | $4.53 | $5.31 | 72,300 | — | — |
| 2026-04-23 | $4.55 | $5.33 | 59,200 | — | — |
| 2026-04-22 | $4.51 | $5.28 | 33,800 | — | — |
| 2026-04-21 | $4.51 | $5.28 | 27,600 | — | — |
| 2026-04-20 | $4.63 | $5.42 | 28,900 | — | — |
| 2026-04-17 | $4.60 | $5.39 | 79,800 | — | — |
| 2026-04-16 | $4.48 | $5.25 | 66,700 | — | — |
| 2026-04-15 | $4.67 | $5.47 | 24,700 | — | — |