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
- 1998-09-25 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $4.16 | 1,228 |
| 2026-09-01 | — | — | — | $4.14 | 750 |
| 2026-08-31 | — | — | — | $4.11 | 85 |
| 2026-08-28 | — | — | — | $4.10 | 55 |
| 2026-08-27 | $4.02 | $4.02 | 13,900 | $4.02 | 1 |
| 2026-08-26 | $4.05 | $4.05 | 6,700 | $4.11 | 129 |
| 2026-08-25 | $4.05 | $4.05 | 7,800 | $4.07 | 295 |
| 2026-08-24 | $4.02 | $4.02 | 25,400 | $4.03 | 336 |
| 2026-08-21 | $4.06 | $4.06 | 7,400 | $4.03 | 136 |
| 2026-08-20 | $4.03 | $4.03 | 88,700 | $4.10 | 389 |
| 2026-08-19 | $4.10 | $4.10 | 5,700 | — | — |
| 2026-08-18 | $4.08 | $4.08 | 12,000 | $4.10 | 728 |
| 2026-08-17 | $4.05 | $4.05 | 10,600 | $4.08 | 100 |
| 2026-08-14 | $4.07 | $4.07 | 6,200 | $4.13 | 448 |
| 2026-08-13 | $4.15 | $4.15 | 35,600 | $4.11 | 101 |
| 2026-08-12 | $4.15 | $4.15 | 17,400 | $4.18 | 210 |
| 2026-08-11 | $4.20 | $4.20 | 17,400 | $4.22 | 139 |
| 2026-08-10 | $4.25 | $4.25 | 3,300 | $4.26 | 101 |
| 2026-08-07 | $4.26 | $4.26 | 2,800 | — | — |
| 2026-08-06 | $4.37 | $4.37 | 4,500 | — | — |
| 2026-08-05 | $4.28 | $4.28 | 7,500 | $4.29 | 3 |
| 2026-08-04 | $4.35 | $4.35 | 41,200 | $4.40 | 207 |
| 2026-08-03 | $4.25 | $4.25 | 39,200 | $4.31 | 200 |
| 2026-07-31 | $4.31 | $4.31 | 16,200 | — | — |
| 2026-07-30 | $4.28 | $4.28 | 8,600 | $4.47 | 700 |
| 2026-07-29 | $4.39 | $4.39 | 8,900 | $4.30 | 100 |
| 2026-07-28 | $4.32 | $4.32 | 4,200 | — | — |
| 2026-07-27 | $4.30 | $4.30 | 19,700 | $4.32 | 299 |
| 2026-07-24 | $4.35 | $4.35 | 3,500 | $4.40 | 15 |
| 2026-07-23 | $4.36 | $4.36 | 2,100 | $4.42 | 2 |
| 2026-07-22 | $4.38 | $4.38 | 16,800 | — | — |
| 2026-07-21 | $4.48 | $4.48 | 17,800 | $4.44 | 211 |
| 2026-07-20 | $4.37 | $4.37 | 8,900 | $4.46 | 105 |
| 2026-07-17 | $4.42 | $4.42 | 11,200 | — | — |
| 2026-07-16 | $4.45 | $4.45 | 14,900 | — | — |
| 2026-07-15 | $4.35 | $4.35 | 2,900 | — | — |
| 2026-07-14 | $4.33 | $4.33 | 10,200 | — | — |
| 2026-07-13 | $4.35 | $4.35 | 3,500 | — | — |
| 2026-07-10 | $4.35 | $4.35 | 15,100 | — | — |
| 2026-07-09 | $4.35 | $4.35 | 22,600 | — | — |
| 2026-07-08 | $4.52 | $4.52 | 9,600 | — | — |
| 2026-07-07 | $4.56 | $4.56 | 9,900 | — | — |
| 2026-07-06 | $4.59 | $4.59 | 20,400 | — | — |
| 2026-07-02 | $4.71 | $4.71 | 10,300 | — | — |
| 2026-07-01 | $4.75 | $4.75 | 37,300 | — | — |
| 2026-06-30 | $4.62 | $4.62 | 23,600 | — | — |
| 2026-06-29 | $4.66 | $4.66 | 59,300 | — | — |
| 2026-06-26 | $4.56 | $4.56 | 161,200 | — | — |
| 2026-06-25 | $4.46 | $4.46 | 47,600 | — | — |
| 2026-06-24 | $4.67 | $4.67 | 54,200 | — | — |
| 2026-06-23 | $4.37 | $4.37 | 11,500 | — | — |
| 2026-06-22 | $4.28 | $4.28 | 21,000 | — | — |
| 2026-06-18 | $4.19 | $4.19 | 77,900 | — | — |
| 2026-06-17 | $4.48 | $4.48 | 3,500 | — | — |
| 2026-06-16 | $4.40 | $4.40 | 9,600 | — | — |
| 2026-06-15 | $4.57 | $4.57 | 7,200 | — | — |
| 2026-06-12 | $4.52 | $4.52 | 49,600 | — | — |
| 2026-06-11 | $4.47 | $4.47 | 11,500 | — | — |
| 2026-06-10 | $4.42 | $4.42 | 6,400 | — | — |
| 2026-06-09 | $4.37 | $4.37 | 30,200 | — | — |
| 2026-06-08 | $4.35 | $4.35 | 6,300 | — | — |
| 2026-06-05 | $4.32 | $4.32 | 76,600 | — | — |
| 2026-06-04 | $4.57 | $4.57 | 20,300 | — | — |
| 2026-06-03 | $4.66 | $4.66 | 8,200 | — | — |
| 2026-06-02 | $4.62 | $4.62 | 18,300 | — | — |
| 2026-06-01 | $4.77 | $4.77 | 74,500 | — | — |
| 2026-05-29 | $4.66 | $4.66 | 20,400 | — | — |
| 2026-05-28 | $4.66 | $4.66 | 22,500 | — | — |
| 2026-05-27 | $4.70 | $4.70 | 61,300 | — | — |
| 2026-05-26 | $4.57 | $4.57 | 60,100 | — | — |
| 2026-05-22 | $4.23 | $4.23 | 30,700 | — | — |
| 2026-05-21 | $4.11 | $4.11 | 23,300 | — | — |
| 2026-05-20 | $4.05 | $4.05 | 27,000 | — | — |
| 2026-05-19 | $4.00 | $4.00 | 51,800 | — | — |
| 2026-05-18 | $4.03 | $4.03 | 56,100 | — | — |
| 2026-05-15 | $4.09 | $4.09 | 27,800 | — | — |
| 2026-05-14 | $4.15 | $4.15 | 70,900 | — | — |
| 2026-05-13 | $4.44 | $4.44 | 110,500 | — | — |
| 2026-05-12 | $4.30 | $4.30 | 25,600 | — | — |
| 2026-05-11 | $4.31 | $4.31 | 108,200 | — | — |
| 2026-05-08 | $4.31 | $4.31 | 44,700 | — | — |
| 2026-05-07 | $4.16 | $4.16 | 101,900 | — | — |
| 2026-05-06 | $3.85 | $3.85 | 227,900 | — | — |
| 2026-05-05 | $3.49 | $3.49 | 15,900 | — | — |
| 2026-05-04 | $3.45 | $3.45 | 28,000 | — | — |
| 2026-05-01 | $3.47 | $3.47 | 4,200 | — | — |
| 2026-04-30 | $3.40 | $3.40 | 14,600 | — | — |
| 2026-04-29 | $3.44 | $3.44 | 7,500 | — | — |
| 2026-04-28 | $3.50 | $3.50 | 16,900 | — | — |
| 2026-04-27 | $3.46 | $3.46 | 22,800 | — | — |
| 2026-04-24 | $3.55 | $3.55 | 8,100 | — | — |
| 2026-04-23 | $3.50 | $3.50 | 39,600 | — | — |
| 2026-04-22 | $3.55 | $3.55 | 14,400 | — | — |
| 2026-04-21 | $3.50 | $3.50 | 5,800 | — | — |
| 2026-04-20 | $3.50 | $3.50 | 11,400 | — | — |
| 2026-04-17 | $3.55 | $3.55 | 11,900 | — | — |
| 2026-04-16 | $3.53 | $3.53 | 11,000 | — | — |
| 2026-04-15 | $3.54 | $3.54 | 3,600 | — | — |
| 2026-04-14 | $3.46 | $3.46 | 10,800 | — | — |
| 2026-04-13 | $3.37 | $3.37 | 17,000 | — | — |
| 2026-04-10 | $3.37 | $3.37 | 28,400 | — | — |
| 2026-04-09 | $3.36 | $3.36 | 11,000 | — | — |
| 2026-04-08 | $3.51 | $3.51 | 17,300 | — | — |
| 2026-04-07 | $3.44 | $3.44 | 9,600 | — | — |
| 2026-04-06 | $3.38 | $3.38 | 7,300 | — | — |
| 2026-04-02 | $3.43 | $3.43 | 13,400 | — | — |
| 2026-04-01 | $3.45 | $3.45 | 18,500 | — | — |
| 2026-03-31 | $3.39 | $3.39 | 22,400 | — | — |
| 2026-03-30 | $3.24 | $3.24 | 45,800 | — | — |
| 2026-03-27 | $3.29 | $3.29 | 11,000 | — | — |
| 2026-03-26 | $3.39 | $3.39 | 179,700 | — | — |
| 2026-03-25 | $3.39 | $3.39 | 30,500 | — | — |
| 2026-03-24 | $3.44 | $3.44 | 21,300 | — | — |
| 2026-03-23 | $3.50 | $3.50 | 10,100 | — | — |
| 2026-03-20 | $3.52 | $3.52 | 63,200 | — | — |
| 2026-03-19 | $3.52 | $3.52 | 17,300 | — | — |
| 2026-03-18 | $3.61 | $3.61 | 20,800 | — | — |
| 2026-03-17 | $3.68 | $3.68 | 28,000 | — | — |
| 2026-03-16 | $3.55 | $3.55 | 21,900 | — | — |
| 2026-03-13 | $3.62 | $3.62 | 12,300 | — | — |
| 2026-03-12 | $3.67 | $3.67 | 7,100 | — | — |
| 2026-03-11 | $3.66 | $3.66 | 14,700 | — | — |
| 2026-03-10 | $3.67 | $3.67 | 4,600 | — | — |
| 2026-03-09 | $3.70 | $3.70 | 50,300 | — | — |
| 2026-03-06 | $3.77 | $3.77 | 35,100 | — | — |
| 2026-03-05 | $3.59 | $3.59 | 17,800 | — | — |
| 2026-03-04 | $3.51 | $3.51 | 26,700 | — | — |
| 2026-03-03 | $3.51 | $3.51 | 16,200 | — | — |
| 2026-03-02 | $3.48 | $3.48 | 59,800 | — | — |
| 2026-02-27 | $3.52 | $3.52 | 65,500 | — | — |
| 2026-02-26 | $3.36 | $3.36 | 10,200 | — | — |
| 2026-02-25 | $3.43 | $3.43 | 26,000 | — | — |
| 2026-02-24 | $3.29 | $3.29 | 14,100 | — | — |
| 2026-02-23 | $3.24 | $3.24 | 36,000 | — | — |
| 2026-02-20 | $3.33 | $3.33 | 28,100 | — | — |
| 2026-02-19 | $3.31 | $3.31 | 70,500 | — | — |
| 2026-02-18 | $3.35 | $3.35 | 35,400 | — | — |
| 2026-02-17 | $3.28 | $3.28 | 34,800 | — | — |
| 2026-02-13 | $3.23 | $3.23 | 52,100 | — | — |
| 2026-02-12 | $3.18 | $3.18 | 142,500 | — | — |
| 2026-02-11 | $3.17 | $3.17 | 21,300 | — | — |
| 2026-02-10 | $3.26 | $3.26 | 19,400 | — | — |
| 2026-02-09 | $3.21 | $3.21 | 26,400 | — | — |
| 2026-02-06 | $3.04 | $3.04 | 138,500 | — | — |
| 2026-02-05 | $3.22 | $3.22 | 31,100 | — | — |
| 2026-02-04 | $3.33 | $3.33 | 69,600 | — | — |
| 2026-02-03 | $3.50 | $3.50 | 51,200 | — | — |
| 2026-02-02 | $3.89 | $3.89 | 86,000 | — | — |
| 2026-01-30 | $3.56 | $3.56 | 59,600 | — | — |
| 2026-01-29 | $3.49 | $3.49 | 161,500 | — | — |
| 2026-01-28 | $3.13 | $3.13 | 8,900 | — | — |
| 2026-01-27 | $3.28 | $3.28 | 16,200 | — | — |
| 2026-01-26 | $3.13 | $3.13 | 27,600 | — | — |
| 2026-01-23 | $3.10 | $3.10 | 7,200 | — | — |
| 2026-01-22 | $3.05 | $3.05 | 19,300 | — | — |
| 2026-01-21 | $3.03 | $3.03 | 16,300 | — | — |
| 2026-01-20 | $3.03 | $3.03 | 26,000 | — | — |
| 2026-01-16 | $3.18 | $3.18 | 28,000 | — | — |
| 2026-01-15 | $3.35 | $3.35 | 54,000 | — | — |
| 2026-01-14 | $3.13 | $3.13 | 45,100 | — | — |
| 2026-01-13 | $2.97 | $2.97 | 14,400 | — | — |
| 2026-01-12 | $3.08 | $3.08 | 15,900 | — | — |
| 2026-01-09 | $3.12 | $3.12 | 8,500 | — | — |
| 2026-01-08 | $3.15 | $3.15 | 23,400 | — | — |
| 2026-01-07 | $3.10 | $3.10 | 38,100 | — | — |
| 2026-01-06 | $2.98 | $2.98 | 47,000 | — | — |
| 2026-01-05 | $2.97 | $2.97 | 11,700 | — | — |
| 2026-01-02 | $2.90 | $2.90 | 31,100 | — | — |