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
- 1992-04-15 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 | — | — | — | $4.28 | 114,910 |
| 2026-09-03 | — | — | — | $4.37 | 111,192 |
| 2026-09-02 | — | — | — | $4.20 | 238,659 |
| 2026-09-01 | — | — | — | $4.27 | 143,886 |
| 2026-08-31 | — | — | — | $4.53 | 137,208 |
| 2026-08-28 | — | — | — | $4.79 | 320,886 |
| 2026-08-27 | $4.82 | $4.82 | 2,892,400 | $4.80 | 123,362 |
| 2026-08-26 | $4.73 | $4.73 | 3,904,700 | $4.84 | 260,474 |
| 2026-08-25 | $4.83 | $4.83 | 2,402,000 | $4.89 | 108,718 |
| 2026-08-24 | $4.74 | $4.74 | 3,069,200 | $4.94 | 161,668 |
| 2026-08-21 | $5.04 | $5.04 | 3,068,200 | $4.96 | 151,919 |
| 2026-08-20 | $4.89 | $4.89 | 3,607,800 | $4.87 | 300,982 |
| 2026-08-19 | $4.93 | $4.93 | 4,156,900 | $5.14 | 195,926 |
| 2026-08-18 | $5.04 | $5.04 | 3,785,400 | $5.04 | 172,200 |
| 2026-08-17 | $5.32 | $5.32 | 3,715,700 | $5.40 | 180,566 |
| 2026-08-14 | $5.50 | $5.50 | 5,960,500 | $4.92 | 269,856 |
| 2026-08-13 | $4.83 | $4.83 | 3,781,600 | $4.88 | 265,660 |
| 2026-08-12 | $5.02 | $5.02 | 7,134,000 | $5.31 | 384,391 |
| 2026-08-11 | $5.20 | $5.20 | 14,123,600 | $4.79 | 627,388 |
| 2026-08-10 | $4.21 | $4.21 | 3,821,900 | $4.26 | 177,884 |
| 2026-08-07 | $4.27 | $4.27 | 2,729,300 | $4.22 | 167,590 |
| 2026-08-06 | $4.08 | $4.08 | 3,114,700 | $3.84 | 139,142 |
| 2026-08-05 | $3.95 | $3.95 | 3,044,400 | $4.10 | 158,003 |
| 2026-08-04 | $4.15 | $4.15 | 5,016,200 | $4.03 | 234,408 |
| 2026-08-03 | $3.74 | $3.74 | 2,932,900 | $3.55 | 102,013 |
| 2026-07-31 | $3.52 | $3.52 | 3,156,300 | $3.69 | 172,325 |
| 2026-07-30 | $3.58 | $3.58 | 3,535,400 | $3.37 | 133,084 |
| 2026-07-29 | $3.16 | $3.16 | 6,043,800 | $3.49 | 297,799 |
| 2026-07-28 | $3.53 | $3.53 | 4,278,000 | $3.54 | 225,891 |
| 2026-07-27 | $3.71 | $3.71 | 3,385,300 | $3.65 | 187,635 |
| 2026-07-24 | $3.58 | $3.58 | 3,575,100 | $3.81 | 225,506 |
| 2026-07-23 | $3.80 | $3.80 | 4,702,900 | $3.73 | 223,929 |
| 2026-07-22 | $3.75 | $3.75 | 3,074,600 | $4.02 | 164,324 |
| 2026-07-21 | $4.06 | $4.06 | 4,732,700 | $3.89 | 263,722 |
| 2026-07-20 | $3.77 | $3.77 | 3,691,200 | $3.87 | 183,667 |
| 2026-07-17 | $3.81 | $3.81 | 6,007,200 | — | — |
| 2026-07-16 | $3.69 | $3.69 | 4,914,900 | — | — |
| 2026-07-15 | $4.23 | $4.23 | 7,577,600 | — | — |
| 2026-07-14 | $3.76 | $3.76 | 3,831,500 | — | — |
| 2026-07-13 | $3.63 | $3.63 | 3,498,100 | — | — |
| 2026-07-10 | $3.90 | $3.90 | 2,213,900 | — | — |
| 2026-07-09 | $4.09 | $4.09 | 2,868,100 | — | — |
| 2026-07-08 | $3.94 | $3.94 | 2,883,700 | — | — |
| 2026-07-07 | $3.79 | $3.79 | 3,805,800 | — | — |
| 2026-07-06 | $4.13 | $4.13 | 4,056,000 | — | — |
| 2026-07-02 | $3.90 | $3.90 | 5,851,000 | — | — |
| 2026-07-01 | $4.22 | $4.22 | 5,115,600 | — | — |
| 2026-06-30 | $4.48 | $4.48 | 4,830,000 | — | — |
| 2026-06-29 | $4.32 | $4.32 | 6,531,600 | — | — |
| 2026-06-26 | $3.82 | $3.82 | 10,846,000 | — | — |
| 2026-06-25 | $3.79 | $3.79 | 6,311,000 | — | — |
| 2026-06-24 | $3.85 | $3.85 | 7,447,100 | — | — |
| 2026-06-23 | $4.05 | $4.05 | 8,350,700 | — | — |
| 2026-06-22 | $4.57 | $4.57 | 6,407,300 | — | — |
| 2026-06-18 | $4.93 | $4.93 | 15,633,900 | — | — |
| 2026-06-17 | $4.86 | $4.86 | 5,089,500 | — | — |
| 2026-06-16 | $4.86 | $4.86 | 5,577,500 | — | — |
| 2026-06-15 | $5.22 | $5.22 | 5,715,500 | — | — |
| 2026-06-12 | $4.94 | $4.94 | 5,365,200 | — | — |
| 2026-06-11 | $5.13 | $5.13 | 6,467,700 | — | — |
| 2026-06-10 | $4.60 | $4.60 | 6,625,900 | — | — |
| 2026-06-09 | $4.93 | $4.93 | 9,219,800 | — | — |
| 2026-06-08 | $5.47 | $5.47 | 6,138,500 | — | — |
| 2026-06-05 | $5.46 | $5.46 | 9,817,500 | — | — |
| 2026-06-04 | $6.39 | $6.39 | 7,680,400 | — | — |
| 2026-06-03 | $6.19 | $6.19 | 12,680,100 | — | — |
| 2026-06-02 | $6.10 | $6.10 | 6,344,100 | — | — |
| 2026-06-01 | $5.77 | $5.77 | 6,684,800 | — | — |
| 2026-05-29 | $5.71 | $5.71 | 7,661,300 | — | — |
| 2026-05-28 | $6.05 | $6.05 | 10,763,100 | — | — |
| 2026-05-27 | $5.51 | $5.51 | 7,681,600 | — | — |
| 2026-05-26 | $5.61 | $5.61 | 9,029,700 | — | — |
| 2026-05-22 | $5.14 | $5.14 | 7,794,200 | — | — |
| 2026-05-21 | $4.85 | $4.85 | 4,784,600 | — | — |
| 2026-05-20 | $4.72 | $4.72 | 5,997,100 | — | — |
| 2026-05-19 | $4.37 | $4.37 | 10,600,800 | — | — |
| 2026-05-18 | $4.94 | $4.94 | 12,226,900 | — | — |
| 2026-05-15 | $5.05 | $5.05 | 9,048,800 | — | — |
| 2026-05-14 | $5.52 | $5.52 | 10,339,400 | — | — |
| 2026-05-13 | $5.02 | $5.02 | 13,151,600 | — | — |
| 2026-05-12 | $5.35 | $5.35 | 40,233,400 | — | — |
| 2026-05-11 | $4.97 | $4.97 | 13,663,800 | — | — |
| 2026-05-08 | $5.41 | $5.41 | 15,307,000 | — | — |
| 2026-05-07 | $4.82 | $4.82 | 10,339,600 | — | — |
| 2026-05-06 | $4.91 | $4.91 | 10,719,400 | — | — |
| 2026-05-05 | $4.75 | $4.75 | 20,984,500 | — | — |
| 2026-05-04 | $4.47 | $4.47 | 15,337,100 | — | — |
| 2026-05-01 | $4.30 | $4.30 | 9,505,300 | — | — |
| 2026-04-30 | $4.46 | $4.46 | 11,610,200 | — | — |
| 2026-04-29 | $3.93 | $3.93 | 11,418,500 | — | — |
| 2026-04-28 | $4.00 | $4.00 | 41,085,800 | — | — |
| 2026-04-27 | $3.71 | $3.71 | 5,672,100 | — | — |
| 2026-04-24 | $3.70 | $3.70 | 8,298,200 | — | — |
| 2026-04-23 | $3.53 | $3.53 | 9,246,700 | — | — |
| 2026-04-22 | $3.21 | $3.21 | 6,832,400 | — | — |
| 2026-04-21 | $2.85 | $2.85 | 2,582,200 | — | — |
| 2026-04-20 | $2.84 | $2.84 | 2,252,100 | — | — |
| 2026-04-17 | $2.98 | $2.98 | 4,401,600 | — | — |
| 2026-04-16 | $2.95 | $2.95 | 3,415,500 | — | — |
| 2026-04-15 | $2.92 | $2.92 | 5,489,100 | — | — |
| 2026-04-14 | $2.72 | $2.72 | 3,486,800 | — | — |
| 2026-04-13 | $2.80 | $2.80 | 3,070,800 | — | — |
| 2026-04-10 | $2.66 | $2.66 | 2,003,400 | — | — |
| 2026-04-09 | $2.68 | $2.68 | 2,516,700 | — | — |
| 2026-04-08 | $2.73 | $2.73 | 3,506,000 | — | — |
| 2026-04-07 | $2.52 | $2.52 | 2,966,500 | — | — |
| 2026-04-06 | $2.58 | $2.58 | 2,813,700 | — | — |
| 2026-04-02 | $2.62 | $2.62 | 5,762,400 | — | — |
| 2026-04-01 | $2.44 | $2.44 | 8,803,100 | — | — |
| 2026-03-31 | $2.25 | $2.25 | 6,003,500 | — | — |
| 2026-03-30 | $1.88 | $1.88 | 4,303,500 | — | — |
| 2026-03-27 | $1.82 | $1.82 | 5,488,200 | — | — |
| 2026-03-26 | $1.93 | $1.93 | 4,600,500 | — | — |
| 2026-03-25 | $2.30 | $2.30 | 4,595,900 | — | — |
| 2026-03-24 | $2.09 | $2.09 | 1,797,800 | — | — |
| 2026-03-23 | $2.07 | $2.07 | 1,845,700 | — | — |
| 2026-03-20 | $1.98 | $1.98 | 3,569,900 | — | — |
| 2026-03-19 | $2.09 | $2.09 | 2,248,900 | — | — |
| 2026-03-18 | $2.06 | $2.06 | 1,466,400 | — | — |
| 2026-03-17 | $2.16 | $2.16 | 1,867,400 | — | — |
| 2026-03-16 | $2.11 | $2.11 | 1,364,400 | — | — |
| 2026-03-13 | $2.08 | $2.08 | 1,644,500 | — | — |
| 2026-03-12 | $2.14 | $2.14 | 1,122,100 | — | — |
| 2026-03-11 | $2.25 | $2.25 | 1,173,000 | — | — |
| 2026-03-10 | $2.16 | $2.16 | 2,053,900 | — | — |
| 2026-03-09 | $2.18 | $2.18 | 1,535,200 | — | — |
| 2026-03-06 | $2.17 | $2.17 | 1,410,900 | — | — |
| 2026-03-05 | $2.30 | $2.30 | 2,300,200 | — | — |
| 2026-03-04 | $2.32 | $2.32 | 2,170,900 | — | — |
| 2026-03-03 | $2.27 | $2.27 | 1,750,700 | — | — |
| 2026-03-02 | $2.39 | $2.39 | 1,909,100 | — | — |
| 2026-02-27 | $2.21 | $2.21 | 1,847,500 | — | — |
| 2026-02-26 | $2.32 | $2.32 | 1,781,600 | — | — |
| 2026-02-25 | $2.33 | $2.33 | 1,951,600 | — | — |
| 2026-02-24 | $2.16 | $2.16 | 1,569,700 | — | — |
| 2026-02-23 | $2.15 | $2.15 | 1,671,700 | — | — |
| 2026-02-20 | $2.29 | $2.29 | 2,124,700 | — | — |
| 2026-02-19 | $2.31 | $2.31 | 1,583,300 | — | — |
| 2026-02-18 | $2.25 | $2.25 | 1,270,900 | — | — |
| 2026-02-17 | $2.22 | $2.22 | 1,821,300 | — | — |
| 2026-02-13 | $2.20 | $2.20 | 2,393,500 | — | — |
| 2026-02-12 | $2.15 | $2.15 | 5,163,400 | — | — |
| 2026-02-11 | $2.28 | $2.28 | 2,520,900 | — | — |
| 2026-02-10 | $2.35 | $2.35 | 1,739,300 | — | — |
| 2026-02-09 | $2.36 | $2.36 | 2,011,800 | — | — |
| 2026-02-06 | $2.41 | $2.41 | 2,969,700 | — | — |
| 2026-02-05 | $2.17 | $2.17 | 2,901,800 | — | — |
| 2026-02-04 | $2.40 | $2.40 | 3,874,300 | — | — |
| 2026-02-03 | $2.70 | $2.70 | 3,752,500 | — | — |
| 2026-02-02 | $2.59 | $2.59 | 2,676,500 | — | — |
| 2026-01-30 | $2.55 | $2.55 | 2,609,900 | — | — |
| 2026-01-29 | $2.67 | $2.67 | 2,587,200 | — | — |
| 2026-01-28 | $2.66 | $2.66 | 2,887,000 | — | — |
| 2026-01-27 | $2.75 | $2.75 | 2,620,400 | — | — |
| 2026-01-26 | $2.64 | $2.64 | 3,889,300 | — | — |
| 2026-01-23 | $2.86 | $2.86 | 3,092,700 | — | — |
| 2026-01-22 | $3.13 | $3.13 | 2,924,600 | — | — |
| 2026-01-21 | $3.00 | $3.00 | 4,599,800 | — | — |
| 2026-01-20 | $3.16 | $3.16 | 5,323,000 | — | — |
| 2026-01-16 | $3.30 | $3.30 | 13,986,500 | — | — |
| 2026-01-15 | $2.96 | $2.96 | 2,264,600 | — | — |
| 2026-01-14 | $2.99 | $2.99 | 2,878,500 | — | — |
| 2026-01-13 | $2.99 | $2.99 | 3,237,800 | — | — |
| 2026-01-12 | $2.96 | $2.96 | 2,412,400 | — | — |
| 2026-01-09 | $2.84 | $2.84 | 3,789,000 | — | — |
| 2026-01-08 | $2.94 | $2.94 | 6,094,600 | — | — |
| 2026-01-07 | $2.64 | $2.64 | 2,823,200 | — | — |
| 2026-01-06 | $2.72 | $2.72 | 2,417,400 | — | — |
| 2026-01-05 | $2.57 | $2.57 | 2,221,500 | — | — |
| 2026-01-02 | $2.49 | $2.49 | 2,013,700 | — | — |