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
- 1994-04-05 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 | — | — | — | $3.21 | 4,416 |
| 2026-09-03 | — | — | — | $3.35 | 16,342 |
| 2026-09-02 | — | — | — | $3.34 | 6,225 |
| 2026-09-01 | — | — | — | $3.30 | 4,481 |
| 2026-08-31 | — | — | — | $3.21 | 5,974 |
| 2026-08-28 | — | — | — | $3.22 | 2,091 |
| 2026-08-27 | $3.20 | $3.20 | 141,500 | $3.18 | 1,731 |
| 2026-08-26 | $3.21 | $3.21 | 161,400 | $3.18 | 3,017 |
| 2026-08-25 | $3.21 | $3.21 | 205,500 | $3.21 | 2,989 |
| 2026-08-24 | $3.22 | $3.22 | 186,100 | $3.21 | 5,219 |
| 2026-08-21 | $3.21 | $3.21 | 234,800 | $3.27 | 5,190 |
| 2026-08-20 | $3.27 | $3.27 | 238,300 | $3.33 | 4,400 |
| 2026-08-19 | $3.32 | $3.32 | 177,900 | $3.33 | 6,489 |
| 2026-08-18 | $3.33 | $3.33 | 190,100 | $3.41 | 2,441 |
| 2026-08-17 | $3.36 | $3.36 | 282,800 | $3.39 | 11,746 |
| 2026-08-14 | $3.40 | $3.40 | 554,200 | $3.40 | 21,915 |
| 2026-08-13 | $3.33 | $3.33 | 364,200 | $3.40 | 10,157 |
| 2026-08-12 | $3.30 | $3.30 | 561,700 | $3.43 | 14,922 |
| 2026-08-11 | $3.45 | $3.45 | 189,200 | $3.51 | 7,204 |
| 2026-08-10 | $3.40 | $3.40 | 209,600 | $3.44 | 5,711 |
| 2026-08-07 | $3.55 | $3.55 | 396,900 | $3.58 | 6,335 |
| 2026-08-06 | $3.56 | $3.56 | 1,075,100 | $3.81 | 12,826 |
| 2026-08-05 | $4.13 | $4.13 | 133,400 | $4.29 | 4,455 |
| 2026-08-04 | $4.24 | $4.24 | 120,500 | $4.24 | 4,328 |
| 2026-08-03 | $4.23 | $4.23 | 142,300 | $4.25 | 5,302 |
| 2026-07-31 | $4.11 | $4.11 | 124,200 | $4.15 | 3,226 |
| 2026-07-30 | $4.11 | $4.11 | 86,400 | $4.18 | 8,744 |
| 2026-07-29 | $4.07 | $4.07 | 120,600 | $4.00 | 2,887 |
| 2026-07-28 | $4.01 | $4.01 | 135,900 | $4.14 | 6,469 |
| 2026-07-27 | $4.08 | $4.08 | 158,400 | $3.89 | 5,382 |
| 2026-07-24 | $3.83 | $3.83 | 219,300 | $3.73 | 2,856 |
| 2026-07-23 | $3.73 | $3.73 | 162,300 | $3.86 | 4,323 |
| 2026-07-22 | $3.86 | $3.86 | 331,500 | $4.04 | 12,508 |
| 2026-07-21 | $4.03 | $4.03 | 202,700 | $4.03 | 17,507 |
| 2026-07-20 | $4.06 | $4.06 | 89,300 | $4.23 | 7,252 |
| 2026-07-17 | $4.11 | $4.11 | 107,300 | — | — |
| 2026-07-16 | $4.24 | $4.24 | 113,400 | — | — |
| 2026-07-15 | $4.13 | $4.13 | 77,100 | — | — |
| 2026-07-14 | $4.15 | $4.15 | 117,500 | — | — |
| 2026-07-13 | $4.23 | $4.23 | 87,000 | — | — |
| 2026-07-10 | $4.28 | $4.28 | 104,700 | — | — |
| 2026-07-09 | $4.43 | $4.43 | 72,900 | — | — |
| 2026-07-08 | $4.43 | $4.43 | 102,000 | — | — |
| 2026-07-07 | $4.59 | $4.59 | 111,100 | — | — |
| 2026-07-06 | $4.60 | $4.60 | 100,700 | — | — |
| 2026-07-02 | $4.49 | $4.49 | 116,500 | — | — |
| 2026-07-01 | $4.40 | $4.40 | 101,200 | — | — |
| 2026-06-30 | $4.20 | $4.20 | 177,900 | — | — |
| 2026-06-29 | $4.37 | $4.37 | 158,100 | — | — |
| 2026-06-26 | $4.46 | $4.46 | 819,900 | — | — |
| 2026-06-25 | $4.28 | $4.28 | 93,900 | — | — |
| 2026-06-24 | $4.19 | $4.19 | 150,400 | — | — |
| 2026-06-23 | $4.13 | $4.13 | 94,700 | — | — |
| 2026-06-22 | $3.86 | $3.86 | 145,400 | — | — |
| 2026-06-18 | $3.90 | $3.90 | 396,000 | — | — |
| 2026-06-17 | $3.88 | $3.88 | 101,000 | — | — |
| 2026-06-16 | $3.94 | $3.94 | 111,200 | — | — |
| 2026-06-15 | $3.87 | $3.87 | 116,600 | — | — |
| 2026-06-12 | $4.00 | $4.00 | 94,000 | — | — |
| 2026-06-11 | $4.00 | $4.00 | 135,300 | — | — |
| 2026-06-10 | $3.98 | $3.98 | 108,300 | — | — |
| 2026-06-09 | $4.00 | $4.00 | 171,100 | — | — |
| 2026-06-08 | $3.99 | $3.99 | 73,300 | — | — |
| 2026-06-05 | $3.93 | $3.93 | 58,600 | — | — |
| 2026-06-04 | $4.14 | $4.14 | 113,400 | — | — |
| 2026-06-03 | $3.92 | $3.92 | 105,600 | — | — |
| 2026-06-02 | $4.05 | $4.05 | 97,300 | — | — |
| 2026-06-01 | $4.07 | $4.07 | 73,700 | — | — |
| 2026-05-29 | $4.06 | $4.06 | 65,900 | — | — |
| 2026-05-28 | $4.18 | $4.18 | 70,800 | — | — |
| 2026-05-27 | $4.15 | $4.15 | 75,300 | — | — |
| 2026-05-26 | $4.20 | $4.20 | 82,900 | — | — |
| 2026-05-22 | $4.10 | $4.10 | 149,600 | — | — |
| 2026-05-21 | $4.14 | $4.14 | 104,400 | — | — |
| 2026-05-20 | $4.00 | $4.00 | 111,900 | — | — |
| 2026-05-19 | $3.96 | $3.96 | 66,700 | — | — |
| 2026-05-18 | $3.83 | $3.83 | 108,400 | — | — |
| 2026-05-15 | $3.90 | $3.90 | 147,100 | — | — |
| 2026-05-14 | $3.98 | $3.98 | 258,300 | — | — |
| 2026-05-13 | $3.85 | $3.85 | 202,500 | — | — |
| 2026-05-12 | $4.00 | $4.00 | 226,300 | — | — |
| 2026-05-11 | $4.02 | $4.02 | 105,000 | — | — |
| 2026-05-08 | $4.20 | $4.20 | 146,700 | — | — |
| 2026-05-07 | $4.44 | $4.44 | 380,700 | — | — |
| 2026-05-06 | $4.01 | $4.01 | 158,300 | — | — |
| 2026-05-05 | $4.08 | $4.08 | 70,500 | — | — |
| 2026-05-04 | $3.99 | $3.99 | 83,000 | — | — |
| 2026-05-01 | $4.07 | $4.07 | 75,500 | — | — |
| 2026-04-30 | $3.99 | $3.99 | 95,100 | — | — |
| 2026-04-29 | $3.97 | $3.97 | 117,800 | — | — |
| 2026-04-28 | $4.08 | $4.08 | 57,800 | — | — |
| 2026-04-27 | $4.06 | $4.06 | 105,700 | — | — |
| 2026-04-24 | $3.96 | $3.96 | 151,000 | — | — |
| 2026-04-23 | $3.99 | $3.99 | 106,400 | — | — |
| 2026-04-22 | $4.11 | $4.11 | 115,900 | — | — |
| 2026-04-21 | $4.02 | $4.02 | 124,000 | — | — |
| 2026-04-20 | $4.26 | $4.26 | 151,700 | — | — |
| 2026-04-17 | $4.33 | $4.33 | 95,000 | — | — |
| 2026-04-16 | $4.18 | $4.18 | 82,000 | — | — |
| 2026-04-15 | $4.25 | $4.25 | 125,300 | — | — |
| 2026-04-14 | $4.30 | $4.30 | 98,900 | — | — |
| 2026-04-13 | $4.34 | $4.34 | 84,500 | — | — |
| 2026-04-10 | $4.21 | $4.21 | 122,600 | — | — |
| 2026-04-09 | $4.37 | $4.37 | 766,000 | — | — |
| 2026-04-08 | $4.19 | $4.19 | 143,500 | — | — |
| 2026-04-07 | $4.24 | $4.24 | 76,700 | — | — |
| 2026-04-06 | $4.26 | $4.26 | 77,200 | — | — |
| 2026-04-02 | $4.32 | $4.32 | 53,600 | — | — |
| 2026-04-01 | $4.27 | $4.27 | 61,100 | — | — |
| 2026-03-31 | $4.32 | $4.32 | 131,100 | — | — |
| 2026-03-30 | $4.25 | $4.25 | 112,100 | — | — |
| 2026-03-27 | $4.22 | $4.22 | 59,800 | — | — |
| 2026-03-26 | $4.36 | $4.36 | 45,300 | — | — |
| 2026-03-25 | $4.41 | $4.41 | 88,200 | — | — |
| 2026-03-24 | $4.40 | $4.40 | 122,700 | — | — |
| 2026-03-23 | $4.43 | $4.43 | 142,500 | — | — |
| 2026-03-20 | $4.21 | $4.21 | 206,000 | — | — |
| 2026-03-19 | $4.30 | $4.30 | 121,100 | — | — |
| 2026-03-18 | $4.35 | $4.35 | 275,200 | — | — |
| 2026-03-17 | $4.27 | $4.27 | 246,300 | — | — |
| 2026-03-16 | $4.29 | $4.29 | 261,000 | — | — |
| 2026-03-13 | $4.28 | $4.28 | 377,100 | — | — |
| 2026-03-12 | $4.31 | $4.31 | 143,100 | — | — |
| 2026-03-11 | $4.51 | $4.51 | 105,900 | — | — |
| 2026-03-10 | $4.53 | $4.53 | 249,600 | — | — |
| 2026-03-09 | $4.61 | $4.61 | 134,300 | — | — |
| 2026-03-06 | $4.55 | $4.55 | 90,500 | — | — |
| 2026-03-05 | $4.64 | $4.64 | 113,100 | — | — |
| 2026-03-04 | $4.85 | $4.85 | 118,100 | — | — |
| 2026-03-03 | $4.77 | $4.77 | 168,000 | — | — |
| 2026-03-02 | $4.87 | $4.87 | 159,800 | — | — |
| 2026-02-27 | $4.77 | $4.77 | 138,900 | — | — |
| 2026-02-26 | $4.95 | $4.95 | 56,100 | — | — |
| 2026-02-25 | $4.92 | $4.92 | 167,000 | — | — |
| 2026-02-24 | $4.77 | $4.77 | 159,300 | — | — |
| 2026-02-23 | $4.79 | $4.79 | 140,400 | — | — |
| 2026-02-20 | $4.74 | $4.74 | 206,500 | — | — |
| 2026-02-19 | $4.69 | $4.69 | 587,100 | — | — |
| 2026-02-18 | $4.70 | $4.70 | 82,000 | — | — |
| 2026-02-17 | $4.67 | $4.67 | 179,500 | — | — |
| 2026-02-13 | $4.67 | $4.67 | 231,700 | — | — |
| 2026-02-12 | $4.37 | $4.37 | 185,900 | — | — |
| 2026-02-11 | $4.56 | $4.56 | 147,200 | — | — |
| 2026-02-10 | $4.67 | $4.67 | 235,700 | — | — |
| 2026-02-09 | $4.78 | $4.78 | 179,200 | — | — |
| 2026-02-06 | $4.92 | $4.92 | 197,100 | — | — |
| 2026-02-05 | $4.87 | $4.87 | 253,900 | — | — |
| 2026-02-04 | $5.09 | $5.09 | 286,200 | — | — |
| 2026-02-03 | $5.52 | $5.52 | 1,354,300 | — | — |
| 2026-02-02 | $5.69 | $5.69 | 683,900 | — | — |
| 2026-01-30 | $5.39 | $5.39 | 130,400 | — | — |
| 2026-01-29 | $5.45 | $5.45 | 91,300 | — | — |
| 2026-01-28 | $5.52 | $5.52 | 100,800 | — | — |
| 2026-01-27 | $5.68 | $5.68 | 61,400 | — | — |
| 2026-01-26 | $5.63 | $5.63 | 65,100 | — | — |
| 2026-01-23 | $5.61 | $5.61 | 88,300 | — | — |
| 2026-01-22 | $5.68 | $5.68 | 163,100 | — | — |
| 2026-01-21 | $5.70 | $5.70 | 215,600 | — | — |
| 2026-01-20 | $5.58 | $5.58 | 147,900 | — | — |
| 2026-01-16 | $5.51 | $5.51 | 133,600 | — | — |
| 2026-01-15 | $5.67 | $5.67 | 159,300 | — | — |
| 2026-01-14 | $5.57 | $5.57 | 244,000 | — | — |
| 2026-01-13 | $5.78 | $5.78 | 101,900 | — | — |
| 2026-01-12 | $5.89 | $5.89 | 261,600 | — | — |
| 2026-01-09 | $5.65 | $5.65 | 115,300 | — | — |
| 2026-01-08 | $5.81 | $5.81 | 85,800 | — | — |
| 2026-01-07 | $5.62 | $5.62 | 52,200 | — | — |
| 2026-01-06 | $5.59 | $5.59 | 125,300 | — | — |
| 2026-01-05 | $5.57 | $5.57 | 205,200 | — | — |
| 2026-01-02 | $5.61 | $5.61 | 146,400 | — | — |