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
- 2004-07-22 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 | — | — | — | $3.25 | 130,550 |
| 2026-09-03 | — | — | — | $3.24 | 116,576 |
| 2026-09-02 | — | — | — | $3.29 | 207,895 |
| 2026-09-01 | — | — | — | $3.33 | 165,851 |
| 2026-08-31 | — | — | — | $3.40 | 620,175 |
| 2026-08-28 | — | — | — | $3.32 | 121,895 |
| 2026-08-27 | $3.34 | $3.34 | 2,182,900 | $3.40 | 92,436 |
| 2026-08-26 | $3.34 | $3.34 | 1,513,000 | $3.34 | 119,894 |
| 2026-08-25 | $3.38 | $3.38 | 1,648,200 | $3.36 | 177,269 |
| 2026-08-24 | $3.29 | $3.29 | 1,511,800 | $3.31 | 139,618 |
| 2026-08-21 | $3.28 | $3.28 | 2,842,900 | $3.34 | 60,941 |
| 2026-08-20 | $3.33 | $3.33 | 1,758,400 | $3.33 | 143,662 |
| 2026-08-19 | $3.37 | $3.37 | 3,019,300 | $3.39 | 262,354 |
| 2026-08-18 | $3.30 | $3.30 | 4,406,500 | $3.37 | 137,857 |
| 2026-08-17 | $3.53 | $3.53 | 1,946,800 | $3.52 | 141,211 |
| 2026-08-14 | $3.50 | $3.50 | 2,257,100 | $3.54 | 184,703 |
| 2026-08-13 | $3.37 | $3.37 | 2,494,200 | $3.39 | 157,592 |
| 2026-08-12 | $3.46 | $3.46 | 3,794,700 | $3.51 | 261,888 |
| 2026-08-11 | $3.43 | $3.43 | 2,335,400 | $3.41 | 105,380 |
| 2026-08-10 | $3.36 | $3.36 | 2,915,300 | $3.39 | 194,425 |
| 2026-08-07 | $3.30 | $3.30 | 2,858,100 | $3.35 | 287,011 |
| 2026-08-06 | $3.24 | $3.24 | 1,833,700 | $3.23 | 72,950 |
| 2026-08-05 | $3.26 | $3.26 | 3,452,200 | $3.25 | 213,938 |
| 2026-08-04 | $3.23 | $3.23 | 3,426,900 | $3.25 | 334,877 |
| 2026-08-03 | $3.07 | $3.07 | 3,706,700 | $3.07 | 324,559 |
| 2026-07-31 | $3.00 | $3.00 | 3,916,900 | $3.15 | 219,460 |
| 2026-07-30 | $2.98 | $2.98 | 4,075,900 | $2.98 | 360,882 |
| 2026-07-29 | $2.79 | $2.79 | 4,758,400 | $2.95 | 437,888 |
| 2026-07-28 | $2.93 | $2.93 | 3,291,100 | $3.11 | 157,130 |
| 2026-07-27 | $3.14 | $3.14 | 4,131,200 | $3.19 | 376,339 |
| 2026-07-24 | $3.17 | $3.17 | 2,870,000 | $3.30 | 215,551 |
| 2026-07-23 | $3.37 | $3.37 | 3,220,300 | $3.49 | 236,993 |
| 2026-07-22 | $3.29 | $3.29 | 2,885,300 | $3.40 | 305,856 |
| 2026-07-21 | $3.26 | $3.26 | 1,849,800 | $3.27 | 148,113 |
| 2026-07-20 | $3.19 | $3.19 | 3,274,500 | $3.30 | 310,734 |
| 2026-07-17 | $3.29 | $3.29 | 2,707,800 | — | — |
| 2026-07-16 | $3.38 | $3.38 | 2,080,200 | — | — |
| 2026-07-15 | $3.55 | $3.55 | 2,868,100 | — | — |
| 2026-07-14 | $3.51 | $3.51 | 13,168,400 | — | — |
| 2026-07-13 | $3.59 | $3.59 | 2,795,700 | — | — |
| 2026-07-10 | $3.71 | $3.71 | 1,750,300 | — | — |
| 2026-07-09 | $3.68 | $3.68 | 2,366,900 | — | — |
| 2026-07-08 | $3.82 | $3.82 | 2,203,700 | — | — |
| 2026-07-07 | $3.60 | $3.60 | 2,714,600 | — | — |
| 2026-07-06 | $3.65 | $3.65 | 2,902,800 | — | — |
| 2026-07-02 | $3.59 | $3.59 | 2,785,100 | — | — |
| 2026-07-01 | $3.65 | $3.65 | 3,666,800 | — | — |
| 2026-06-30 | $3.89 | $3.89 | 2,700,700 | — | — |
| 2026-06-29 | $3.97 | $3.97 | 2,380,700 | — | — |
| 2026-06-26 | $3.84 | $3.84 | 3,156,100 | — | — |
| 2026-06-25 | $3.96 | $3.96 | 2,723,300 | — | — |
| 2026-06-24 | $3.99 | $3.99 | 3,284,900 | — | — |
| 2026-06-23 | $4.14 | $4.14 | 3,144,600 | — | — |
| 2026-06-22 | $4.44 | $4.44 | 3,187,200 | — | — |
| 2026-06-18 | $4.64 | $4.64 | 2,967,600 | — | — |
| 2026-06-17 | $4.55 | $4.55 | 2,166,300 | — | — |
| 2026-06-16 | $4.66 | $4.66 | 1,859,800 | — | — |
| 2026-06-15 | $4.73 | $4.73 | 1,560,700 | — | — |
| 2026-06-12 | $4.65 | $4.65 | 1,767,400 | — | — |
| 2026-06-11 | $4.53 | $4.53 | 3,079,600 | — | — |
| 2026-06-10 | $4.32 | $4.32 | 2,222,800 | — | — |
| 2026-06-09 | $4.62 | $4.62 | 2,697,900 | — | — |
| 2026-06-08 | $4.96 | $4.96 | 2,017,800 | — | — |
| 2026-06-05 | $4.86 | $4.86 | 2,431,100 | — | — |
| 2026-06-04 | $5.49 | $5.49 | 1,933,500 | — | — |
| 2026-06-03 | $5.76 | $5.76 | 2,171,900 | — | — |
| 2026-06-02 | $5.74 | $5.74 | 1,664,000 | — | — |
| 2026-06-01 | $5.51 | $5.51 | 2,444,000 | — | — |
| 2026-05-29 | $5.55 | $5.55 | 2,956,200 | — | — |
| 2026-05-28 | $5.03 | $5.03 | 1,370,800 | — | — |
| 2026-05-27 | $4.88 | $4.88 | 1,898,600 | — | — |
| 2026-05-26 | $5.41 | $5.41 | 1,530,900 | — | — |
| 2026-05-22 | $5.05 | $5.05 | 923,000 | — | — |
| 2026-05-21 | $4.94 | $4.94 | 1,715,600 | — | — |
| 2026-05-20 | $4.37 | $4.37 | 1,625,800 | — | — |
| 2026-05-19 | $4.22 | $4.22 | 1,996,300 | — | — |
| 2026-05-18 | $4.52 | $4.52 | 2,034,800 | — | — |
| 2026-05-15 | $4.82 | $4.82 | 1,748,500 | — | — |
| 2026-05-14 | $5.33 | $5.33 | 2,628,500 | — | — |
| 2026-05-13 | $4.97 | $4.97 | 3,668,200 | — | — |
| 2026-05-12 | $4.44 | $4.44 | 2,762,000 | — | — |
| 2026-05-11 | $4.37 | $4.37 | 1,876,000 | — | — |
| 2026-05-08 | $4.39 | $4.39 | 1,293,600 | — | — |
| 2026-05-07 | $4.32 | $4.32 | 2,218,500 | — | — |
| 2026-05-06 | $4.54 | $4.54 | 1,594,200 | — | — |
| 2026-05-05 | $4.45 | $4.45 | 1,932,300 | — | — |
| 2026-05-04 | $4.32 | $4.32 | 1,292,100 | — | — |
| 2026-05-01 | $4.33 | $4.33 | 1,399,300 | — | — |
| 2026-04-30 | $4.28 | $4.28 | 1,222,800 | — | — |
| 2026-04-29 | $4.12 | $4.12 | 1,187,900 | — | — |
| 2026-04-28 | $4.22 | $4.22 | 1,505,700 | — | — |
| 2026-04-27 | $4.18 | $4.18 | 1,898,900 | — | — |
| 2026-04-24 | $4.18 | $4.18 | 1,964,900 | — | — |
| 2026-04-23 | $4.28 | $4.28 | 3,078,500 | — | — |
| 2026-04-22 | $5.37 | $5.37 | 2,692,100 | — | — |
| 2026-04-21 | $5.05 | $5.05 | 2,271,900 | — | — |
| 2026-04-20 | $5.07 | $5.07 | 1,775,700 | — | — |
| 2026-04-17 | $5.08 | $5.08 | 1,919,700 | — | — |
| 2026-04-16 | $4.86 | $4.86 | 1,850,900 | — | — |
| 2026-04-15 | $4.75 | $4.75 | 1,798,300 | — | — |
| 2026-04-14 | $4.56 | $4.56 | 1,738,400 | — | — |
| 2026-04-13 | $4.45 | $4.45 | 3,087,600 | — | — |
| 2026-04-10 | $4.49 | $4.49 | 2,324,400 | — | — |
| 2026-04-09 | $4.23 | $4.23 | 2,955,900 | — | — |
| 2026-04-08 | $4.29 | $4.29 | 2,868,000 | — | — |
| 2026-04-07 | $3.93 | $3.93 | 3,637,700 | — | — |
| 2026-04-06 | $3.87 | $3.87 | 4,349,500 | — | — |
| 2026-04-02 | $4.01 | $4.01 | 3,263,900 | — | — |
| 2026-04-01 | $3.97 | $3.97 | 2,206,300 | — | — |
| 2026-03-31 | $3.88 | $3.88 | 3,347,500 | — | — |
| 2026-03-30 | $3.75 | $3.75 | 3,271,300 | — | — |
| 2026-03-27 | $3.89 | $3.89 | 2,299,600 | — | — |
| 2026-03-26 | $3.85 | $3.85 | 2,710,700 | — | — |
| 2026-03-25 | $4.12 | $4.12 | 2,808,000 | — | — |
| 2026-03-24 | $4.08 | $4.08 | 2,513,400 | — | — |
| 2026-03-23 | $4.29 | $4.29 | 3,228,700 | — | — |
| 2026-03-20 | $4.02 | $4.02 | 2,078,100 | — | — |
| 2026-03-19 | $4.07 | $4.07 | 1,153,500 | — | — |
| 2026-03-18 | $4.03 | $4.03 | 802,700 | — | — |
| 2026-03-17 | $4.08 | $4.08 | 925,200 | — | — |
| 2026-03-16 | $4.01 | $4.01 | 1,045,400 | — | — |
| 2026-03-13 | $3.89 | $3.89 | 1,147,100 | — | — |
| 2026-03-12 | $3.99 | $3.99 | 1,064,800 | — | — |
| 2026-03-11 | $4.10 | $4.10 | 765,800 | — | — |
| 2026-03-10 | $4.14 | $4.14 | 1,241,300 | — | — |
| 2026-03-09 | $4.05 | $4.05 | 1,485,000 | — | — |
| 2026-03-06 | $3.91 | $3.91 | 1,409,000 | — | — |
| 2026-03-05 | $3.96 | $3.96 | 1,919,500 | — | — |
| 2026-03-04 | $4.29 | $4.29 | 1,550,500 | — | — |
| 2026-03-03 | $4.56 | $4.56 | 1,360,100 | — | — |
| 2026-03-02 | $4.97 | $4.97 | 542,000 | — | — |
| 2026-02-27 | $5.06 | $5.06 | 1,072,300 | — | — |
| 2026-02-26 | $5.58 | $5.58 | 1,600,100 | — | — |
| 2026-02-25 | $5.35 | $5.35 | 850,400 | — | — |
| 2026-02-24 | $5.12 | $5.12 | 1,555,500 | — | — |
| 2026-02-23 | $4.87 | $4.87 | 815,900 | — | — |
| 2026-02-20 | $4.76 | $4.76 | 1,256,700 | — | — |
| 2026-02-19 | $4.45 | $4.45 | 1,918,900 | — | — |
| 2026-02-18 | $4.12 | $4.12 | 995,300 | — | — |
| 2026-02-17 | $4.03 | $4.03 | 715,700 | — | — |
| 2026-02-13 | $4.00 | $4.00 | 551,800 | — | — |
| 2026-02-12 | $4.07 | $4.07 | 764,100 | — | — |
| 2026-02-11 | $4.08 | $4.08 | 793,600 | — | — |
| 2026-02-10 | $3.98 | $3.98 | 536,200 | — | — |
| 2026-02-09 | $3.97 | $3.97 | 716,800 | — | — |
| 2026-02-06 | $3.96 | $3.96 | 667,800 | — | — |
| 2026-02-05 | $3.88 | $3.88 | 1,122,900 | — | — |
| 2026-02-04 | $3.87 | $3.87 | 1,358,300 | — | — |
| 2026-02-03 | $3.87 | $3.87 | 703,400 | — | — |
| 2026-02-02 | $3.87 | $3.87 | 764,400 | — | — |
| 2026-01-30 | $3.97 | $3.97 | 1,176,300 | — | — |
| 2026-01-29 | $4.03 | $4.03 | 1,168,400 | — | — |
| 2026-01-28 | $3.97 | $3.97 | 1,741,900 | — | — |
| 2026-01-27 | $4.36 | $4.36 | 790,400 | — | — |
| 2026-01-26 | $4.41 | $4.41 | 684,700 | — | — |
| 2026-01-23 | $4.43 | $4.43 | 619,300 | — | — |
| 2026-01-22 | $4.45 | $4.45 | 776,600 | — | — |
| 2026-01-21 | $4.32 | $4.32 | 962,500 | — | — |
| 2026-01-20 | $4.23 | $4.23 | 745,800 | — | — |
| 2026-01-16 | $4.33 | $4.33 | 976,200 | — | — |
| 2026-01-15 | $4.26 | $4.26 | 687,900 | — | — |
| 2026-01-14 | $4.19 | $4.19 | 519,600 | — | — |
| 2026-01-13 | $4.19 | $4.19 | 409,400 | — | — |
| 2026-01-12 | $4.16 | $4.16 | 399,400 | — | — |
| 2026-01-09 | $4.17 | $4.17 | 544,100 | — | — |
| 2026-01-08 | $4.26 | $4.26 | 704,200 | — | — |
| 2026-01-07 | $4.40 | $4.40 | 554,300 | — | — |
| 2026-01-06 | $4.37 | $4.37 | 739,400 | — | — |
| 2026-01-05 | $4.23 | $4.23 | 370,000 | — | — |
| 2026-01-02 | $4.25 | $4.25 | 372,500 | — | — |