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 — 2026
| 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 | — | — |
| 2026-04-14 | $4.56 | $5.34 | 166,200 | — | — |
| 2026-04-13 | $4.56 | $5.34 | 62,100 | — | — |
| 2026-04-10 | $4.42 | $5.18 | 34,400 | — | — |
| 2026-04-09 | $4.36 | $5.11 | 46,400 | — | — |
| 2026-04-08 | $4.34 | $5.08 | 71,600 | — | — |
| 2026-04-07 | $4.28 | $5.01 | 25,100 | — | — |
| 2026-04-06 | $4.28 | $5.01 | 58,300 | — | — |
| 2026-04-02 | $4.05 | $4.75 | 31,400 | — | — |
| 2026-04-01 | $4.10 | $4.80 | 51,200 | — | — |
| 2026-03-31 | $4.25 | $4.98 | 36,300 | — | — |
| 2026-03-30 | $4.29 | $5.03 | 88,500 | — | — |
| 2026-03-27 | $4.25 | $4.98 | 57,600 | — | — |
| 2026-03-26 | $4.45 | $5.21 | 84,200 | — | — |
| 2026-03-25 | $4.52 | $5.30 | 42,300 | — | — |
| 2026-03-24 | $4.52 | $5.30 | 105,500 | — | — |
| 2026-03-23 | $4.69 | $5.49 | 217,100 | — | — |
| 2026-03-20 | $4.38 | $5.13 | 218,300 | — | — |
| 2026-03-19 | $4.32 | $5.06 | 316,200 | — | — |
| 2026-03-18 | $4.58 | $5.37 | 653,500 | — | — |
| 2026-03-17 | $4.12 | $4.83 | 2,744,000 | — | — |
| 2026-03-16 | $3.17 | $3.71 | 509,400 | — | — |
| 2026-03-13 | $3.13 | $3.67 | 41,500 | — | — |
| 2026-03-12 | $3.12 | $3.66 | 13,500 | — | — |
| 2026-03-11 | $3.13 | $3.67 | 13,000 | — | — |
| 2026-03-10 | $3.16 | $3.70 | 14,100 | — | — |
| 2026-03-09 | $3.15 | $3.69 | 15,900 | — | — |
| 2026-03-06 | $3.17 | $3.71 | 27,000 | — | — |
| 2026-03-05 | $3.19 | $3.74 | 23,400 | — | — |
| 2026-03-04 | $3.12 | $3.66 | 6,700 | — | — |
| 2026-03-03 | $3.09 | $3.62 | 53,700 | — | — |
| 2026-03-02 | $3.06 | $3.59 | 62,900 | — | — |
| 2026-02-27 | $3.12 | $3.66 | 9,200 | — | — |
| 2026-02-26 | $3.15 | $3.69 | 51,300 | — | — |
| 2026-02-25 | $3.10 | $3.63 | 28,500 | — | — |
| 2026-02-24 | $3.17 | $3.71 | 24,700 | — | — |
| 2026-02-23 | $3.11 | $3.64 | 43,400 | — | — |
| 2026-02-20 | $3.20 | $3.75 | 31,200 | — | — |
| 2026-02-19 | $3.14 | $3.68 | 18,600 | — | — |
| 2026-02-18 | $3.11 | $3.64 | 27,600 | — | — |
| 2026-02-17 | $3.07 | $3.60 | 24,600 | — | — |
| 2026-02-13 | $3.13 | $3.67 | 39,100 | — | — |
| 2026-02-12 | $3.08 | $3.61 | 67,000 | — | — |
| 2026-02-11 | $3.19 | $3.74 | 72,200 | — | — |
| 2026-02-10 | $3.05 | $3.57 | 34,300 | — | — |
| 2026-02-09 | $3.08 | $3.51 | 108,400 | — | — |
| 2026-02-06 | $3.10 | $3.54 | 71,700 | — | — |
| 2026-02-05 | $3.01 | $3.43 | 44,500 | — | — |
| 2026-02-04 | $3.07 | $3.50 | 54,300 | — | — |
| 2026-02-03 | $3.03 | $3.46 | 71,800 | — | — |
| 2026-02-02 | $2.94 | $3.36 | 144,200 | — | — |
| 2026-01-30 | $3.19 | $3.64 | 88,500 | — | — |
| 2026-01-29 | $3.20 | $3.65 | 269,800 | — | — |
| 2026-01-28 | $3.76 | $4.29 | 64,900 | — | — |
| 2026-01-27 | $3.82 | $4.36 | 27,500 | — | — |
| 2026-01-26 | $3.78 | $4.31 | 42,400 | — | — |
| 2026-01-23 | $3.83 | $4.37 | 41,200 | — | — |
| 2026-01-22 | $3.89 | $4.44 | 33,400 | — | — |
| 2026-01-21 | $3.80 | $4.34 | 21,800 | — | — |
| 2026-01-20 | $3.82 | $4.36 | 24,700 | — | — |
| 2026-01-16 | $3.91 | $4.46 | 30,100 | — | — |
| 2026-01-15 | $3.90 | $4.45 | 52,500 | — | — |
| 2026-01-14 | $3.92 | $4.47 | 32,400 | — | — |
| 2026-01-13 | $3.87 | $4.42 | 26,800 | — | — |
| 2026-01-12 | $3.84 | $4.38 | 36,300 | — | — |
| 2026-01-09 | $3.88 | $4.43 | 24,000 | — | — |
| 2026-01-08 | $3.81 | $4.35 | 8,500 | — | — |
| 2026-01-07 | $3.80 | $4.34 | 31,600 | — | — |
| 2026-01-06 | $3.73 | $4.26 | 40,200 | — | — |
| 2026-01-05 | $3.67 | $4.19 | 28,900 | — | — |
| 2026-01-02 | $3.75 | $4.28 | 12,100 | — | — |