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
- 1995-10-06 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 | — | — | — | $3.18 | 63,972 |
| 2026-09-03 | — | — | — | $3.26 | 57,095 |
| 2026-09-02 | — | — | — | $3.16 | 62,369 |
| 2026-09-01 | — | — | — | $2.95 | 232,411 |
| 2026-08-31 | — | — | — | $3.11 | 128,020 |
| 2026-08-28 | — | — | — | $3.13 | 104,026 |
| 2026-08-27 | $3.18 | $3.51 | 1,278,000 | $3.11 | 90,327 |
| 2026-08-26 | $3.12 | $3.44 | 1,287,600 | $3.14 | 86,194 |
| 2026-08-25 | $3.19 | $3.52 | 1,756,400 | $3.02 | 134,433 |
| 2026-08-24 | $3.05 | $3.36 | 1,352,400 | $3.11 | 88,847 |
| 2026-08-21 | $3.20 | $3.53 | 1,279,000 | $3.20 | 75,497 |
| 2026-08-20 | $3.22 | $3.55 | 1,928,400 | $3.19 | 137,314 |
| 2026-08-19 | $3.19 | $3.52 | 2,194,100 | $2.95 | 150,168 |
| 2026-08-18 | $2.87 | $3.16 | 2,040,800 | $3.01 | 166,437 |
| 2026-08-17 | $3.05 | $3.36 | 1,387,800 | $3.02 | 121,254 |
| 2026-08-14 | $3.03 | $3.34 | 1,554,800 | $3.16 | 99,103 |
| 2026-08-13 | $3.17 | $3.50 | 1,619,800 | $3.25 | 198,359 |
| 2026-08-12 | $3.23 | $3.56 | 1,162,700 | $3.22 | 116,676 |
| 2026-08-11 | $3.22 | $3.55 | 1,485,400 | $3.26 | 145,439 |
| 2026-08-10 | $3.25 | $3.58 | 1,376,900 | $3.23 | 98,444 |
| 2026-08-07 | $3.26 | $3.59 | 1,440,800 | $3.23 | 128,412 |
| 2026-08-06 | $3.18 | $3.51 | 2,541,100 | $3.16 | 116,385 |
| 2026-08-05 | $3.15 | $3.47 | 3,714,600 | $3.12 | 151,109 |
| 2026-08-04 | $3.17 | $3.50 | 3,502,100 | $3.04 | 111,437 |
| 2026-08-03 | $3.02 | $3.33 | 7,816,900 | $2.92 | 448,754 |
| 2026-07-31 | $2.86 | $3.15 | 15,162,800 | $3.09 | 568,824 |
| 2026-07-30 | $5.37 | $5.92 | 2,156,200 | $5.12 | 144,951 |
| 2026-07-29 | $5.04 | $5.56 | 1,475,500 | $5.37 | 134,002 |
| 2026-07-28 | $5.32 | $5.87 | 1,164,900 | $5.51 | 121,323 |
| 2026-07-27 | $5.45 | $6.01 | 1,172,200 | $5.69 | 115,749 |
| 2026-07-24 | $5.61 | $6.19 | 867,600 | $5.73 | 71,833 |
| 2026-07-23 | $5.70 | $6.29 | 679,200 | $5.71 | 49,566 |
| 2026-07-22 | $5.66 | $6.24 | 627,400 | $5.94 | 48,566 |
| 2026-07-21 | $5.91 | $6.52 | 630,700 | $5.84 | 66,282 |
| 2026-07-20 | $5.92 | $6.53 | 687,100 | $6.29 | 52,311 |
| 2026-07-17 | $6.18 | $6.81 | 734,400 | — | — |
| 2026-07-16 | $6.19 | $6.83 | 966,000 | — | — |
| 2026-07-15 | $6.31 | $6.96 | 1,100,400 | — | — |
| 2026-07-14 | $6.04 | $6.66 | 896,500 | — | — |
| 2026-07-13 | $5.86 | $6.46 | 811,500 | — | — |
| 2026-07-10 | $5.83 | $6.43 | 857,000 | — | — |
| 2026-07-09 | $6.10 | $6.73 | 881,700 | — | — |
| 2026-07-08 | $5.87 | $6.47 | 1,430,200 | — | — |
| 2026-07-07 | $5.86 | $6.46 | 1,135,800 | — | — |
| 2026-07-06 | $6.03 | $6.65 | 1,063,700 | — | — |
| 2026-07-02 | $5.99 | $6.61 | 1,319,100 | — | — |
| 2026-07-01 | $6.00 | $6.62 | 1,626,500 | — | — |
| 2026-06-30 | $5.71 | $6.30 | 1,599,200 | — | — |
| 2026-06-29 | $5.85 | $6.45 | 1,929,200 | — | — |
| 2026-06-26 | $5.88 | $6.48 | 5,205,800 | — | — |
| 2026-06-25 | $5.43 | $5.99 | 2,062,100 | — | — |
| 2026-06-24 | $5.22 | $5.76 | 1,924,900 | — | — |
| 2026-06-23 | $4.63 | $5.11 | 1,271,900 | — | — |
| 2026-06-22 | $4.50 | $4.96 | 1,271,200 | — | — |
| 2026-06-18 | $4.54 | $5.01 | 2,436,300 | — | — |
| 2026-06-17 | $4.38 | $4.83 | 876,800 | — | — |
| 2026-06-16 | $4.25 | $4.69 | 1,273,700 | — | — |
| 2026-06-15 | $4.32 | $4.76 | 1,128,300 | — | — |
| 2026-06-12 | $4.33 | $4.77 | 1,192,400 | — | — |
| 2026-06-11 | $4.63 | $5.11 | 1,711,900 | — | — |
| 2026-06-10 | $4.43 | $4.89 | 1,444,900 | — | — |
| 2026-06-09 | $4.54 | $5.01 | 1,137,900 | — | — |
| 2026-06-08 | $4.39 | $4.84 | 973,900 | — | — |
| 2026-06-05 | $4.57 | $5.04 | 1,153,300 | — | — |
| 2026-06-04 | $4.69 | $5.17 | 1,638,800 | — | — |
| 2026-06-03 | $4.40 | $4.85 | 1,982,500 | — | — |
| 2026-06-02 | $4.31 | $4.75 | 2,380,600 | — | — |
| 2026-06-01 | $4.28 | $4.72 | 2,066,000 | — | — |
| 2026-05-29 | $3.97 | $4.38 | 6,042,000 | — | — |
| 2026-05-28 | $4.22 | $4.65 | 1,848,900 | — | — |
| 2026-05-27 | $3.93 | $4.33 | 866,000 | — | — |
| 2026-05-26 | $3.85 | $4.25 | 1,020,700 | — | — |
| 2026-05-22 | $3.82 | $4.21 | 1,034,600 | — | — |
| 2026-05-21 | $3.91 | $4.31 | 1,412,200 | — | — |
| 2026-05-20 | $3.81 | $4.20 | 2,099,000 | — | — |
| 2026-05-19 | $3.55 | $3.91 | 1,918,200 | — | — |
| 2026-05-18 | $3.65 | $4.03 | 2,201,400 | — | — |
| 2026-05-15 | $3.58 | $3.95 | 1,641,100 | — | — |
| 2026-05-14 | $3.62 | $3.99 | 1,697,500 | — | — |
| 2026-05-13 | $3.73 | $4.11 | 1,989,900 | — | — |
| 2026-05-12 | $4.07 | $4.49 | 1,175,100 | — | — |
| 2026-05-11 | $4.21 | $4.64 | 1,158,100 | — | — |
| 2026-05-08 | $4.29 | $4.73 | 1,983,500 | — | — |
| 2026-05-07 | $4.09 | $4.51 | 2,553,400 | — | — |
| 2026-05-06 | $4.11 | $4.53 | 7,459,900 | — | — |
| 2026-05-05 | $5.03 | $5.55 | 1,439,700 | — | — |
| 2026-05-04 | $4.94 | $5.45 | 1,135,100 | — | — |
| 2026-05-01 | $4.80 | $5.29 | 2,010,300 | — | — |
| 2026-04-30 | $4.75 | $5.24 | 1,010,200 | — | — |
| 2026-04-29 | $4.68 | $5.16 | 1,238,100 | — | — |
| 2026-04-28 | $4.84 | $5.34 | 901,300 | — | — |
| 2026-04-27 | $4.83 | $5.33 | 841,100 | — | — |
| 2026-04-24 | $4.78 | $5.27 | 735,800 | — | — |
| 2026-04-23 | $4.79 | $5.28 | 1,201,600 | — | — |
| 2026-04-22 | $5.08 | $5.60 | 717,100 | — | — |
| 2026-04-21 | $4.99 | $5.50 | 725,000 | — | — |
| 2026-04-20 | $5.14 | $5.67 | 760,800 | — | — |
| 2026-04-17 | $5.08 | $5.60 | 970,700 | — | — |
| 2026-04-16 | $5.00 | $5.51 | 1,359,600 | — | — |
| 2026-04-15 | $5.19 | $5.72 | 1,252,000 | — | — |
| 2026-04-14 | $4.91 | $5.41 | 1,028,400 | — | — |
| 2026-04-13 | $4.59 | $5.06 | 986,700 | — | — |
| 2026-04-10 | $4.35 | $4.80 | 1,061,400 | — | — |
| 2026-04-09 | $4.44 | $4.90 | 1,415,400 | — | — |
| 2026-04-08 | $4.77 | $5.26 | 955,700 | — | — |
| 2026-04-07 | $4.74 | $5.23 | 1,178,100 | — | — |
| 2026-04-06 | $4.67 | $5.15 | 609,300 | — | — |
| 2026-04-02 | $4.75 | $5.24 | 1,147,900 | — | — |
| 2026-04-01 | $4.59 | $5.06 | 855,200 | — | — |
| 2026-03-31 | $4.50 | $4.96 | 1,225,800 | — | — |
| 2026-03-30 | $4.36 | $4.81 | 1,369,000 | — | — |
| 2026-03-27 | $4.28 | $4.72 | 1,618,300 | — | — |
| 2026-03-26 | $4.62 | $5.09 | 930,700 | — | — |
| 2026-03-25 | $4.68 | $5.16 | 1,482,200 | — | — |
| 2026-03-24 | $4.61 | $5.08 | 1,774,100 | — | — |
| 2026-03-23 | $4.66 | $5.14 | 2,186,900 | — | — |
| 2026-03-20 | $4.58 | $5.05 | 17,564,300 | — | — |
| 2026-03-19 | $4.75 | $5.24 | 1,773,400 | — | — |
| 2026-03-18 | $4.64 | $5.12 | 2,197,900 | — | — |
| 2026-03-17 | $4.78 | $5.27 | 2,086,300 | — | — |
| 2026-03-16 | $4.59 | $5.06 | 1,731,900 | — | — |
| 2026-03-13 | $4.66 | $5.14 | 1,723,800 | — | — |
| 2026-03-12 | $4.85 | $5.35 | 2,231,400 | — | — |
| 2026-03-11 | $5.06 | $5.58 | 2,250,500 | — | — |
| 2026-03-10 | $5.12 | $5.65 | 2,566,700 | — | — |
| 2026-03-09 | $4.81 | $5.30 | 3,328,600 | — | — |
| 2026-03-06 | $5.15 | $5.68 | 1,563,900 | — | — |
| 2026-03-05 | $5.13 | $5.66 | 1,529,900 | — | — |
| 2026-03-04 | $5.28 | $5.82 | 1,419,700 | — | — |
| 2026-03-03 | $5.29 | $5.83 | 1,704,200 | — | — |
| 2026-03-02 | $5.01 | $5.52 | 2,174,400 | — | — |
| 2026-02-27 | $4.61 | $5.08 | 2,131,600 | — | — |
| 2026-02-26 | $4.86 | $5.36 | 1,509,400 | — | — |
| 2026-02-25 | $4.78 | $5.27 | 2,538,400 | — | — |
| 2026-02-24 | $4.43 | $4.89 | 5,267,800 | — | — |
| 2026-02-23 | $4.38 | $4.83 | 2,681,200 | — | — |
| 2026-02-20 | $4.29 | $4.73 | 1,161,700 | — | — |
| 2026-02-19 | $4.38 | $4.83 | 835,100 | — | — |
| 2026-02-18 | $4.37 | $4.82 | 819,900 | — | — |
| 2026-02-17 | $4.50 | $4.96 | 917,400 | — | — |
| 2026-02-13 | $4.49 | $4.95 | 1,035,600 | — | — |
| 2026-02-12 | $4.53 | $5.00 | 1,079,100 | — | — |
| 2026-02-11 | $4.85 | $5.35 | 1,438,600 | — | — |
| 2026-02-10 | $5.08 | $5.60 | 888,500 | — | — |
| 2026-02-09 | $5.07 | $5.59 | 992,800 | — | — |
| 2026-02-06 | $5.12 | $5.65 | 976,900 | — | — |
| 2026-02-05 | $5.10 | $5.62 | 1,236,500 | — | — |
| 2026-02-04 | $5.30 | $5.84 | 1,025,400 | — | — |
| 2026-02-03 | $5.34 | $5.89 | 1,021,500 | — | — |
| 2026-02-02 | $5.47 | $6.03 | 794,500 | — | — |
| 2026-01-30 | $5.62 | $6.20 | 916,600 | — | — |
| 2026-01-29 | $5.54 | $6.11 | 668,100 | — | — |
| 2026-01-28 | $5.72 | $6.31 | 668,900 | — | — |
| 2026-01-27 | $5.92 | $6.53 | 586,200 | — | — |
| 2026-01-26 | $5.81 | $6.41 | 738,600 | — | — |
| 2026-01-23 | $5.87 | $6.47 | 806,200 | — | — |
| 2026-01-22 | $6.06 | $6.68 | 1,342,300 | — | — |
| 2026-01-21 | $5.84 | $6.44 | 1,006,000 | — | — |
| 2026-01-20 | $5.68 | $6.26 | 1,337,800 | — | — |
| 2026-01-16 | $5.92 | $6.53 | 1,050,200 | — | — |
| 2026-01-15 | $6.04 | $6.66 | 1,150,300 | — | — |
| 2026-01-14 | $6.11 | $6.74 | 977,700 | — | — |
| 2026-01-13 | $6.20 | $6.84 | 948,000 | — | — |
| 2026-01-12 | $6.57 | $7.25 | 950,500 | — | — |
| 2026-01-09 | $6.58 | $7.26 | 849,800 | — | — |
| 2026-01-08 | $6.56 | $7.23 | 832,700 | — | — |
| 2026-01-07 | $6.63 | $7.31 | 839,100 | — | — |
| 2026-01-06 | $6.52 | $7.19 | 1,175,300 | — | — |
| 2026-01-05 | $6.14 | $6.77 | 812,300 | — | — |
| 2026-01-02 | $6.14 | $6.77 | 707,300 | — | — |