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
- 2004-07-27 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $2.19 | 416,568 |
| 2026-09-03 | — | — | — | $2.24 | 215,589 |
| 2026-09-02 | — | — | — | $2.23 | 142,758 |
| 2026-09-01 | — | — | — | $2.27 | 139,203 |
| 2026-08-31 | — | — | — | $2.24 | 200,506 |
| 2026-08-28 | — | — | — | $2.29 | 173,265 |
| 2026-08-27 | $2.28 | $29.09 | 3,830,400 | $2.29 | 241,540 |
| 2026-08-26 | $2.31 | $29.03 | 4,658,800 | $2.34 | 233,648 |
| 2026-08-25 | $2.35 | $29.53 | 4,535,600 | $2.33 | 161,935 |
| 2026-08-24 | $2.32 | $29.16 | 4,530,800 | $2.34 | 149,514 |
| 2026-08-21 | $2.33 | $29.28 | 5,974,600 | $2.31 | 236,705 |
| 2026-08-20 | $2.28 | $28.65 | 4,834,000 | $2.26 | 302,926 |
| 2026-08-19 | $2.25 | $28.28 | 3,953,300 | $2.27 | 358,627 |
| 2026-08-18 | $2.25 | $28.28 | 2,068,800 | $2.22 | 258,185 |
| 2026-08-17 | $2.21 | $27.77 | 3,473,500 | $2.30 | 240,283 |
| 2026-08-14 | $2.30 | $28.91 | 2,606,600 | $2.36 | 114,400 |
| 2026-08-13 | $2.35 | $29.53 | 4,415,400 | $2.30 | 324,361 |
| 2026-08-12 | $2.29 | $28.78 | 1,833,500 | $2.30 | 124,336 |
| 2026-08-11 | $2.28 | $28.65 | 2,027,400 | $2.30 | 134,555 |
| 2026-08-10 | $2.29 | $28.78 | 3,108,800 | $2.28 | 212,763 |
| 2026-08-07 | $2.33 | $29.28 | 6,442,500 | $2.22 | 214,791 |
| 2026-08-06 | $2.21 | $27.77 | 2,665,000 | $2.17 | 221,052 |
| 2026-08-05 | $2.17 | $27.27 | 4,295,800 | $2.25 | 289,671 |
| 2026-08-04 | $2.26 | $28.40 | 6,305,200 | $2.22 | 329,937 |
| 2026-08-03 | $2.21 | $27.77 | 8,704,700 | $2.14 | 238,052 |
| 2026-07-31 | $2.13 | $26.77 | 3,226,400 | $2.16 | 149,031 |
| 2026-07-30 | $2.15 | $27.02 | 2,801,000 | $2.17 | 38,389 |
| 2026-07-29 | $2.16 | $27.15 | 4,215,800 | $2.20 | 139,371 |
| 2026-07-28 | $2.23 | $27.59 | 3,843,100 | $2.24 | 188,017 |
| 2026-07-27 | $2.23 | $27.59 | 6,329,300 | $2.15 | 417,526 |
| 2026-07-24 | $2.12 | $26.23 | 3,696,100 | $2.12 | 225,286 |
| 2026-07-23 | $2.11 | $26.10 | 4,223,200 | $2.13 | 138,607 |
| 2026-07-22 | $2.13 | $26.35 | 5,835,000 | $2.16 | 147,624 |
| 2026-07-21 | $2.15 | $26.60 | 6,582,000 | $2.23 | 240,096 |
| 2026-07-20 | $2.23 | $27.59 | 3,857,800 | $2.25 | 178,107 |
| 2026-07-17 | $2.25 | $27.83 | 3,119,200 | — | — |
| 2026-07-16 | $2.33 | $28.82 | 6,449,400 | — | — |
| 2026-07-15 | $2.27 | $28.08 | 5,541,900 | — | — |
| 2026-07-14 | $2.27 | $28.08 | 4,183,800 | — | — |
| 2026-07-13 | $2.25 | $27.83 | 4,300,700 | — | — |
| 2026-07-10 | $2.26 | $27.96 | 3,575,700 | — | — |
| 2026-07-09 | $2.21 | $27.34 | 3,815,100 | — | — |
| 2026-07-08 | $2.22 | $27.46 | 4,357,300 | — | — |
| 2026-07-07 | $2.20 | $27.21 | 5,509,900 | — | — |
| 2026-07-06 | $2.20 | $27.21 | 4,894,600 | — | — |
| 2026-07-02 | $2.24 | $27.71 | 7,104,300 | — | — |
| 2026-07-01 | $2.32 | $28.70 | 4,576,200 | — | — |
| 2026-06-30 | $2.31 | $28.58 | 3,835,400 | — | — |
| 2026-06-29 | $2.32 | $28.70 | 4,082,000 | — | — |
| 2026-06-26 | $2.31 | $28.58 | 6,610,600 | — | — |
| 2026-06-25 | $2.27 | $27.65 | 6,707,000 | — | — |
| 2026-06-24 | $2.22 | $27.04 | 8,129,900 | — | — |
| 2026-06-23 | $2.27 | $27.65 | 8,316,500 | — | — |
| 2026-06-22 | $2.25 | $27.40 | 8,079,600 | — | — |
| 2026-06-18 | $2.21 | $26.92 | 7,210,900 | — | — |
| 2026-06-17 | $2.20 | $26.80 | 5,699,700 | — | — |
| 2026-06-16 | $2.25 | $27.40 | 5,732,600 | — | — |
| 2026-06-15 | $2.31 | $28.13 | 6,152,700 | — | — |
| 2026-06-12 | $2.31 | $28.13 | 4,970,100 | — | — |
| 2026-06-11 | $2.28 | $27.77 | 5,354,200 | — | — |
| 2026-06-10 | $2.24 | $27.28 | 3,793,700 | — | — |
| 2026-06-09 | $2.21 | $26.92 | 3,205,800 | — | — |
| 2026-06-08 | $2.24 | $27.28 | 4,449,700 | — | — |
| 2026-06-05 | $2.23 | $27.16 | 4,879,400 | — | — |
| 2026-06-04 | $2.28 | $27.77 | 4,234,600 | — | — |
| 2026-06-03 | $2.26 | $27.53 | 6,633,800 | — | — |
| 2026-06-02 | $2.42 | $29.47 | 3,611,800 | — | — |
| 2026-06-01 | $2.46 | $29.96 | 5,555,400 | — | — |
| 2026-05-29 | $2.41 | $29.35 | 4,124,100 | — | — |
| 2026-05-28 | $2.37 | $28.87 | 3,998,900 | — | — |
| 2026-05-27 | $2.34 | $28.50 | 4,878,800 | — | — |
| 2026-05-26 | $2.32 | $27.83 | 9,290,100 | — | — |
| 2026-05-22 | $2.28 | $27.35 | 5,250,900 | — | — |
| 2026-05-21 | $2.26 | $27.11 | 5,452,500 | — | — |
| 2026-05-20 | $2.20 | $26.39 | 6,994,300 | — | — |
| 2026-05-19 | $2.15 | $25.79 | 6,099,400 | — | — |
| 2026-05-18 | $2.19 | $26.27 | 5,115,300 | — | — |
| 2026-05-15 | $2.18 | $26.15 | 6,214,400 | — | — |
| 2026-05-14 | $2.18 | $26.15 | 6,572,000 | — | — |
| 2026-05-13 | $2.25 | $26.99 | 7,946,000 | — | — |
| 2026-05-12 | $2.35 | $28.19 | 12,051,400 | — | — |
| 2026-05-11 | $2.41 | $28.91 | 7,486,500 | — | — |
| 2026-05-08 | $2.47 | $29.63 | 19,276,400 | — | — |
| 2026-05-07 | $2.75 | $32.99 | 3,975,100 | — | — |
| 2026-05-06 | $2.78 | $33.35 | 3,390,900 | — | — |
| 2026-05-05 | $2.75 | $32.99 | 3,767,400 | — | — |
| 2026-05-04 | $2.72 | $32.63 | 4,410,500 | — | — |
| 2026-05-01 | $2.81 | $33.71 | 6,476,100 | — | — |
| 2026-04-30 | $2.71 | $32.51 | 4,484,400 | — | — |
| 2026-04-29 | $2.69 | $32.27 | 6,770,300 | — | — |
| 2026-04-28 | $2.73 | $32.75 | 5,547,800 | — | — |
| 2026-04-27 | $2.75 | $32.45 | 5,160,300 | — | — |
| 2026-04-24 | $2.73 | $32.21 | 4,895,800 | — | — |
| 2026-04-23 | $2.71 | $31.98 | 4,766,100 | — | — |
| 2026-04-22 | $2.75 | $32.45 | 4,361,700 | — | — |
| 2026-04-21 | $2.71 | $31.98 | 5,610,100 | — | — |
| 2026-04-20 | $2.77 | $32.68 | 9,654,800 | — | — |
| 2026-04-17 | $2.81 | $33.16 | 6,675,900 | — | — |
| 2026-04-16 | $2.81 | $33.16 | 5,420,500 | — | — |
| 2026-04-15 | $2.82 | $33.27 | 3,714,600 | — | — |