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
- 2000-04-07 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $3.21 | 38,840 |
| 2026-09-02 | — | — | — | $2.98 | 16,812 |
| 2026-09-01 | — | — | — | $3.03 | 3,662 |
| 2026-08-31 | — | — | — | $2.82 | 6,695 |
| 2026-08-28 | — | — | — | $2.73 | 1,546 |
| 2026-08-27 | $2.79 | $2.79 | 123,400 | $2.77 | 829 |
| 2026-08-26 | $2.71 | $2.71 | 60,100 | $2.77 | 69 |
| 2026-08-25 | $2.77 | $2.77 | 273,400 | $2.67 | 916 |
| 2026-08-24 | $2.69 | $2.69 | 296,500 | $2.82 | 5,166 |
| 2026-08-21 | $2.83 | $2.83 | 277,200 | $2.74 | 9,737 |
| 2026-08-20 | $2.74 | $2.74 | 242,300 | $2.86 | 1,700 |
| 2026-08-19 | $2.88 | $2.88 | 293,300 | $2.90 | 2,435 |
| 2026-08-18 | $2.84 | $2.84 | 211,000 | $2.80 | 832 |
| 2026-08-17 | $2.84 | $2.84 | 163,300 | $2.86 | 2,017 |
| 2026-08-14 | $2.85 | $2.85 | 305,800 | $2.85 | 2,497 |
| 2026-08-13 | $2.91 | $2.91 | 272,100 | $2.76 | 4,067 |
| 2026-08-12 | $2.76 | $2.76 | 286,300 | $2.61 | 6,437 |
| 2026-08-11 | $2.72 | $2.72 | 356,500 | $2.54 | 6,594 |
| 2026-08-10 | $2.53 | $2.53 | 273,900 | $2.52 | 803 |
| 2026-08-07 | $2.62 | $2.62 | 914,200 | $2.24 | 7,377 |
| 2026-08-06 | $2.21 | $2.21 | 292,100 | $2.33 | 1,591 |
| 2026-08-05 | $2.12 | $2.12 | 463,800 | $2.25 | 3,101 |
| 2026-08-04 | $2.19 | $2.19 | 618,600 | $1.87 | 4,206 |
| 2026-08-03 | $1.79 | $1.79 | 83,200 | $1.79 | 679 |
| 2026-07-31 | $1.77 | $1.77 | 52,800 | $1.78 | 597 |
| 2026-07-30 | $1.78 | $1.78 | 89,400 | $1.83 | 646 |
| 2026-07-29 | $1.78 | $1.78 | 97,100 | $1.87 | 244 |
| 2026-07-28 | $1.86 | $1.86 | 114,600 | $1.67 | 874 |
| 2026-07-27 | $1.69 | $1.69 | 76,800 | $1.63 | 454 |
| 2026-07-24 | $1.53 | $1.53 | 38,800 | $1.61 | 735 |
| 2026-07-23 | $1.51 | $1.51 | 64,800 | $1.46 | 981 |
| 2026-07-22 | $1.51 | $1.51 | 55,500 | $1.57 | 624 |
| 2026-07-21 | $1.57 | $1.57 | 71,300 | $1.60 | 388 |
| 2026-07-20 | $1.62 | $1.62 | 40,400 | $1.65 | 131 |
| 2026-07-17 | $1.68 | $1.68 | 45,400 | — | — |
| 2026-07-16 | $1.72 | $1.72 | 60,200 | — | — |
| 2026-07-15 | $1.74 | $1.74 | 54,300 | — | — |
| 2026-07-14 | $1.77 | $1.77 | 30,800 | — | — |
| 2026-07-13 | $1.75 | $1.75 | 41,700 | — | — |
| 2026-07-10 | $1.84 | $1.84 | 29,100 | — | — |
| 2026-07-09 | $1.82 | $1.82 | 31,500 | — | — |
| 2026-07-08 | $1.75 | $1.75 | 157,400 | — | — |
| 2026-07-07 | $1.74 | $1.74 | 102,200 | — | — |
| 2026-07-06 | $1.87 | $1.87 | 159,100 | — | — |
| 2026-07-02 | $1.93 | $1.93 | 80,700 | — | — |
| 2026-07-01 | $1.94 | $1.94 | 158,600 | — | — |
| 2026-06-30 | $1.90 | $1.90 | 54,700 | — | — |
| 2026-06-29 | $1.84 | $1.84 | 70,900 | — | — |
| 2026-06-26 | $1.95 | $1.95 | 105,600 | — | — |
| 2026-06-25 | $1.82 | $1.82 | 78,700 | — | — |
| 2026-06-24 | $1.92 | $1.92 | 111,200 | — | — |
| 2026-06-23 | $1.92 | $1.92 | 53,500 | — | — |
| 2026-06-22 | $1.96 | $1.96 | 83,400 | — | — |
| 2026-06-18 | $2.01 | $2.01 | 115,500 | — | — |
| 2026-06-17 | $2.05 | $2.05 | 165,600 | — | — |
| 2026-06-16 | $1.95 | $1.95 | 166,400 | — | — |
| 2026-06-15 | $2.03 | $2.03 | 70,900 | — | — |
| 2026-06-12 | $2.05 | $2.05 | 90,500 | — | — |
| 2026-06-11 | $2.12 | $2.12 | 58,300 | — | — |
| 2026-06-10 | $2.08 | $2.08 | 53,300 | — | — |
| 2026-06-09 | $2.07 | $2.07 | 78,200 | — | — |
| 2026-06-08 | $2.14 | $2.14 | 80,400 | — | — |
| 2026-06-05 | $2.10 | $2.10 | 88,800 | — | — |
| 2026-06-04 | $2.26 | $2.26 | 79,700 | — | — |
| 2026-06-03 | $2.25 | $2.25 | 83,200 | — | — |
| 2026-06-02 | $2.35 | $2.35 | 156,100 | — | — |
| 2026-06-01 | $2.41 | $2.41 | 114,500 | — | — |
| 2026-05-29 | $2.27 | $2.27 | 91,300 | — | — |
| 2026-05-28 | $2.25 | $2.25 | 101,100 | — | — |
| 2026-05-27 | $2.13 | $2.13 | 124,500 | — | — |
| 2026-05-26 | $2.11 | $2.11 | 97,800 | — | — |
| 2026-05-22 | $2.18 | $2.18 | 114,100 | — | — |
| 2026-05-21 | $2.17 | $2.17 | 59,300 | — | — |
| 2026-05-20 | $2.07 | $2.07 | 97,400 | — | — |
| 2026-05-19 | $2.01 | $2.01 | 152,500 | — | — |
| 2026-05-18 | $2.16 | $2.16 | 241,400 | — | — |
| 2026-05-15 | $2.22 | $2.22 | 134,000 | — | — |
| 2026-05-14 | $2.18 | $2.18 | 101,500 | — | — |
| 2026-05-13 | $2.15 | $2.15 | 101,900 | — | — |
| 2026-05-12 | $2.23 | $2.23 | 89,800 | — | — |
| 2026-05-11 | $2.34 | $2.34 | 211,600 | — | — |
| 2026-05-08 | $2.53 | $2.53 | 117,800 | — | — |
| 2026-05-07 | $2.68 | $2.68 | 125,000 | — | — |
| 2026-05-06 | $2.51 | $2.51 | 130,400 | — | — |
| 2026-05-05 | $2.54 | $2.54 | 144,200 | — | — |
| 2026-05-04 | $2.65 | $2.65 | 93,000 | — | — |
| 2026-05-01 | $2.68 | $2.68 | 104,700 | — | — |
| 2026-04-30 | $2.54 | $2.54 | 101,100 | — | — |
| 2026-04-29 | $2.47 | $2.47 | 134,600 | — | — |
| 2026-04-28 | $2.67 | $2.67 | 125,200 | — | — |
| 2026-04-27 | $2.68 | $2.68 | 97,900 | — | — |
| 2026-04-24 | $2.72 | $2.72 | 152,800 | — | — |
| 2026-04-23 | $2.68 | $2.68 | 199,400 | — | — |
| 2026-04-22 | $2.82 | $2.82 | 420,800 | — | — |
| 2026-04-21 | $3.15 | $3.15 | 698,700 | — | — |
| 2026-04-20 | $3.33 | $3.33 | 82,300 | — | — |
| 2026-04-17 | $3.28 | $3.28 | 124,400 | — | — |
| 2026-04-16 | $3.29 | $3.29 | 62,900 | — | — |
| 2026-04-15 | $3.22 | $3.22 | 163,600 | — | — |
| 2026-04-14 | $3.00 | $3.00 | 88,600 | — | — |
| 2026-04-13 | $2.92 | $2.92 | 75,400 | — | — |
| 2026-04-10 | $2.74 | $2.74 | 92,700 | — | — |
| 2026-04-09 | $2.81 | $2.81 | 65,800 | — | — |
| 2026-04-08 | $2.79 | $2.79 | 87,100 | — | — |
| 2026-04-07 | $2.76 | $2.76 | 76,600 | — | — |
| 2026-04-06 | $2.77 | $2.77 | 77,600 | — | — |
| 2026-04-02 | $2.59 | $2.59 | 49,900 | — | — |
| 2026-04-01 | $2.57 | $2.57 | 82,700 | — | — |
| 2026-03-31 | $2.55 | $2.55 | 95,200 | — | — |
| 2026-03-30 | $2.39 | $2.39 | 86,900 | — | — |
| 2026-03-27 | $2.60 | $2.60 | 285,400 | — | — |
| 2026-03-26 | $2.68 | $2.68 | 194,800 | — | — |
| 2026-03-25 | $2.56 | $2.56 | 140,400 | — | — |
| 2026-03-24 | $2.47 | $2.47 | 113,700 | — | — |
| 2026-03-23 | $2.56 | $2.56 | 91,400 | — | — |
| 2026-03-20 | $2.49 | $2.49 | 231,000 | — | — |
| 2026-03-19 | $2.66 | $2.66 | 112,000 | — | — |
| 2026-03-18 | $2.65 | $2.65 | 178,900 | — | — |
| 2026-03-17 | $2.68 | $2.68 | 169,200 | — | — |
| 2026-03-16 | $2.77 | $2.77 | 269,300 | — | — |
| 2026-03-13 | $2.66 | $2.66 | 221,100 | — | — |
| 2026-03-12 | $2.69 | $2.69 | 268,100 | — | — |
| 2026-03-11 | $2.77 | $2.77 | 267,100 | — | — |
| 2026-03-10 | $2.85 | $2.85 | 175,000 | — | — |
| 2026-03-09 | $3.00 | $3.00 | 233,200 | — | — |
| 2026-03-06 | $3.21 | $3.21 | 87,000 | — | — |
| 2026-03-05 | $3.37 | $3.37 | 281,300 | — | — |
| 2026-03-04 | $3.13 | $3.13 | 88,900 | — | — |
| 2026-03-03 | $3.07 | $3.07 | 84,800 | — | — |
| 2026-03-02 | $2.98 | $2.98 | 85,500 | — | — |
| 2026-02-27 | $2.87 | $2.87 | 46,200 | — | — |
| 2026-02-26 | $2.90 | $2.90 | 75,700 | — | — |
| 2026-02-25 | $2.83 | $2.83 | 48,700 | — | — |
| 2026-02-24 | $2.74 | $2.74 | 69,200 | — | — |
| 2026-02-23 | $2.68 | $2.68 | 128,700 | — | — |
| 2026-02-20 | $2.83 | $2.83 | 53,300 | — | — |
| 2026-02-19 | $2.84 | $2.84 | 118,100 | — | — |
| 2026-02-18 | $2.86 | $2.86 | 154,000 | — | — |
| 2026-02-17 | $2.67 | $2.67 | 99,200 | — | — |
| 2026-02-13 | $2.75 | $2.75 | 76,500 | — | — |
| 2026-02-12 | $2.73 | $2.73 | 227,200 | — | — |
| 2026-02-11 | $2.88 | $2.88 | 80,000 | — | — |
| 2026-02-10 | $3.00 | $3.00 | 71,100 | — | — |
| 2026-02-09 | $3.05 | $3.05 | 77,700 | — | — |
| 2026-02-06 | $3.03 | $3.03 | 69,300 | — | — |
| 2026-02-05 | $2.87 | $2.87 | 94,400 | — | — |
| 2026-02-04 | $3.14 | $3.14 | 129,100 | — | — |
| 2026-02-03 | $3.05 | $3.05 | 220,500 | — | — |
| 2026-02-02 | $3.01 | $3.01 | 193,800 | — | — |
| 2026-01-30 | $3.08 | $3.08 | 125,300 | — | — |
| 2026-01-29 | $3.27 | $3.27 | 203,500 | — | — |
| 2026-01-28 | $3.19 | $3.19 | 186,800 | — | — |
| 2026-01-27 | $3.16 | $3.16 | 194,700 | — | — |
| 2026-01-26 | $3.18 | $3.18 | 176,900 | — | — |
| 2026-01-23 | $3.25 | $3.25 | 91,700 | — | — |
| 2026-01-22 | $3.28 | $3.28 | 226,700 | — | — |
| 2026-01-21 | $3.05 | $3.05 | 164,400 | — | — |
| 2026-01-20 | $3.03 | $3.03 | 257,400 | — | — |
| 2026-01-16 | $3.13 | $3.13 | 223,300 | — | — |
| 2026-01-15 | $3.27 | $3.27 | 251,600 | — | — |
| 2026-01-14 | $3.55 | $3.55 | 378,200 | — | — |
| 2026-01-13 | $3.80 | $3.80 | 158,800 | — | — |
| 2026-01-12 | $3.94 | $3.94 | 188,800 | — | — |
| 2026-01-09 | $3.84 | $3.84 | 185,600 | — | — |
| 2026-01-08 | $4.03 | $4.03 | 158,000 | — | — |
| 2026-01-07 | $4.02 | $4.02 | 82,000 | — | — |
| 2026-01-06 | $4.17 | $4.17 | 80,900 | — | — |
| 2026-01-05 | $4.08 | $4.08 | 219,100 | — | — |
| 2026-01-02 | $3.89 | $3.89 | 209,200 | — | — |