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
- 1997-09-10 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 | 52,414 |
| 2026-09-03 | — | — | — | $3.23 | 52,320 |
| 2026-09-02 | — | — | — | $3.24 | 44,301 |
| 2026-09-01 | — | — | — | $3.14 | 57,811 |
| 2026-08-31 | — | — | — | $3.04 | 65,238 |
| 2026-08-28 | — | — | — | $3.09 | 45,686 |
| 2026-08-27 | $3.06 | $4.72 | 813,600 | $3.02 | 43,870 |
| 2026-08-26 | $3.07 | $4.74 | 651,100 | $3.07 | 39,336 |
| 2026-08-25 | $3.04 | $4.69 | 375,000 | $2.96 | 28,057 |
| 2026-08-24 | $2.94 | $4.54 | 667,100 | $3.07 | 57,302 |
| 2026-08-21 | $3.04 | $4.69 | 1,536,000 | $2.99 | 50,838 |
| 2026-08-20 | $2.97 | $4.58 | 582,500 | $3.06 | 44,975 |
| 2026-08-19 | $3.11 | $4.80 | 898,500 | $3.11 | 99,861 |
| 2026-08-18 | $2.99 | $4.62 | 457,000 | $2.93 | 36,032 |
| 2026-08-17 | $2.93 | $4.52 | 766,800 | $2.98 | 59,540 |
| 2026-08-14 | $3.00 | $4.63 | 587,800 | $2.88 | 30,111 |
| 2026-08-13 | $2.88 | $4.45 | 479,900 | $2.92 | 43,938 |
| 2026-08-12 | $2.87 | $4.43 | 636,600 | $2.88 | 42,749 |
| 2026-08-11 | $2.88 | $4.45 | 582,200 | $2.94 | 53,942 |
| 2026-08-10 | $2.93 | $4.52 | 1,019,800 | $3.06 | 69,498 |
| 2026-08-07 | $3.05 | $4.71 | 678,800 | $3.15 | 44,575 |
| 2026-08-06 | $3.12 | $4.82 | 493,500 | $3.13 | 42,748 |
| 2026-08-05 | $3.15 | $4.86 | 418,000 | $3.23 | 32,412 |
| 2026-08-04 | $3.24 | $5.00 | 468,100 | $3.24 | 30,717 |
| 2026-08-03 | $3.21 | $4.96 | 515,500 | $3.30 | 27,697 |
| 2026-07-31 | $3.27 | $5.05 | 661,000 | $3.21 | 61,214 |
| 2026-07-30 | $3.25 | $5.02 | 431,500 | $3.35 | 17,326 |
| 2026-07-29 | $3.34 | $5.16 | 1,012,200 | $3.31 | 78,084 |
| 2026-07-28 | $3.34 | $5.16 | 1,175,700 | $3.13 | 82,149 |
| 2026-07-27 | $3.10 | $4.79 | 3,966,400 | $3.15 | 193,935 |
| 2026-07-24 | $3.11 | $4.80 | 877,500 | $3.15 | 68,091 |
| 2026-07-23 | $3.15 | $4.86 | 1,137,200 | $3.31 | 38,780 |
| 2026-07-22 | $3.39 | $5.23 | 470,700 | $3.55 | 25,054 |
| 2026-07-21 | $3.58 | $5.53 | 463,100 | $3.48 | 31,846 |
| 2026-07-20 | $3.48 | $5.37 | 381,800 | $3.46 | 30,497 |
| 2026-07-17 | $3.44 | $5.31 | 328,800 | — | — |
| 2026-07-16 | $3.56 | $5.50 | 675,500 | — | — |
| 2026-07-15 | $3.56 | $5.50 | 535,600 | — | — |
| 2026-07-14 | $3.42 | $5.28 | 456,300 | — | — |
| 2026-07-13 | $3.61 | $5.57 | 562,400 | — | — |
| 2026-07-10 | $3.59 | $5.54 | 627,500 | — | — |
| 2026-07-09 | $3.50 | $5.40 | 660,000 | — | — |
| 2026-07-08 | $3.54 | $5.46 | 588,600 | — | — |
| 2026-07-07 | $3.67 | $5.67 | 580,200 | — | — |
| 2026-07-06 | $3.75 | $5.79 | 489,100 | — | — |
| 2026-07-02 | $3.86 | $5.96 | 545,000 | — | — |
| 2026-07-01 | $3.72 | $5.74 | 741,400 | — | — |
| 2026-06-30 | $3.64 | $5.62 | 1,099,500 | — | — |
| 2026-06-29 | $3.61 | $5.57 | 1,263,100 | — | — |
| 2026-06-26 | $3.92 | $6.05 | 1,986,600 | — | — |
| 2026-06-25 | $3.95 | $6.10 | 816,700 | — | — |
| 2026-06-24 | $4.32 | $6.67 | 415,900 | — | — |
| 2026-06-23 | $4.30 | $6.64 | 278,400 | — | — |
| 2026-06-22 | $4.33 | $6.68 | 369,400 | — | — |
| 2026-06-18 | $4.32 | $6.67 | 595,100 | — | — |
| 2026-06-17 | $4.31 | $6.65 | 504,200 | — | — |
| 2026-06-16 | $4.30 | $6.64 | 347,400 | — | — |
| 2026-06-15 | $4.34 | $6.70 | 291,500 | — | — |
| 2026-06-12 | $4.32 | $6.67 | 226,500 | — | — |
| 2026-06-11 | $4.31 | $6.65 | 411,700 | — | — |
| 2026-06-10 | $4.36 | $6.73 | 294,300 | — | — |
| 2026-06-09 | $4.39 | $6.78 | 375,500 | — | — |
| 2026-06-08 | $4.33 | $6.68 | 353,500 | — | — |
| 2026-06-05 | $4.30 | $6.64 | 550,800 | — | — |
| 2026-06-04 | $4.43 | $6.84 | 352,700 | — | — |
| 2026-06-03 | $4.29 | $6.62 | 327,600 | — | — |
| 2026-06-02 | $4.32 | $6.67 | 454,000 | — | — |
| 2026-06-01 | $4.44 | $6.85 | 379,700 | — | — |
| 2026-05-29 | $4.68 | $7.22 | 417,000 | — | — |
| 2026-05-28 | $4.76 | $7.35 | 317,000 | — | — |
| 2026-05-27 | $4.73 | $7.30 | 286,800 | — | — |
| 2026-05-26 | $4.67 | $7.21 | 313,100 | — | — |
| 2026-05-22 | $4.68 | $7.22 | 602,700 | — | — |
| 2026-05-21 | $4.71 | $7.27 | 856,100 | — | — |
| 2026-05-20 | $4.49 | $6.93 | 1,007,500 | — | — |
| 2026-05-19 | $4.37 | $6.75 | 488,200 | — | — |
| 2026-05-18 | $4.27 | $6.59 | 599,000 | — | — |
| 2026-05-15 | $4.17 | $6.44 | 700,200 | — | — |
| 2026-05-14 | $4.26 | $6.58 | 445,100 | — | — |
| 2026-05-13 | $4.31 | $6.65 | 512,400 | — | — |
| 2026-05-12 | $4.45 | $6.87 | 629,500 | — | — |
| 2026-05-11 | $4.55 | $7.02 | 498,800 | — | — |
| 2026-05-08 | $4.80 | $7.41 | 1,083,700 | — | — |
| 2026-05-07 | $4.73 | $7.30 | 615,100 | — | — |
| 2026-05-06 | $4.70 | $7.26 | 426,200 | — | — |
| 2026-05-05 | $4.64 | $7.16 | 366,900 | — | — |
| 2026-05-04 | $4.63 | $7.15 | 343,200 | — | — |
| 2026-05-01 | $4.60 | $7.10 | 381,100 | — | — |
| 2026-04-30 | $4.60 | $7.10 | 394,200 | — | — |
| 2026-04-29 | $4.53 | $6.99 | 370,900 | — | — |
| 2026-04-28 | $4.59 | $7.09 | 277,000 | — | — |
| 2026-04-27 | $4.56 | $7.04 | 419,600 | — | — |
| 2026-04-24 | $4.57 | $7.06 | 453,600 | — | — |
| 2026-04-23 | $4.53 | $6.99 | 365,200 | — | — |
| 2026-04-22 | $4.51 | $6.96 | 448,000 | — | — |
| 2026-04-21 | $4.44 | $6.85 | 391,800 | — | — |
| 2026-04-20 | $4.57 | $7.06 | 361,700 | — | — |
| 2026-04-17 | $4.76 | $7.35 | 573,100 | — | — |
| 2026-04-16 | $4.64 | $7.16 | 474,200 | — | — |
| 2026-04-15 | $4.70 | $7.26 | 567,400 | — | — |
| 2026-04-14 | $4.58 | $7.07 | 410,200 | — | — |
| 2026-04-13 | $4.46 | $6.89 | 805,700 | — | — |
| 2026-04-10 | $4.36 | $6.73 | 753,000 | — | — |
| 2026-04-09 | $4.40 | $6.79 | 685,900 | — | — |
| 2026-04-08 | $4.58 | $7.07 | 1,168,400 | — | — |
| 2026-04-07 | $4.53 | $6.99 | 975,500 | — | — |
| 2026-04-06 | $5.20 | $7.10 | 1,032,400 | — | — |
| 2026-04-02 | $5.24 | $7.16 | 872,500 | — | — |
| 2026-04-01 | $5.17 | $7.06 | 1,751,100 | — | — |
| 2026-03-31 | $5.35 | $7.31 | 986,300 | — | — |
| 2026-03-30 | $5.26 | $7.18 | 623,000 | — | — |
| 2026-03-27 | $5.30 | $7.24 | 1,341,600 | — | — |
| 2026-03-26 | $4.96 | $6.77 | 705,300 | — | — |
| 2026-03-25 | $4.99 | $6.81 | 446,700 | — | — |
| 2026-03-24 | $5.00 | $6.83 | 813,800 | — | — |
| 2026-03-23 | $4.99 | $6.81 | 793,100 | — | — |
| 2026-03-20 | $4.94 | $6.75 | 1,105,000 | — | — |
| 2026-03-19 | $5.08 | $6.94 | 906,100 | — | — |
| 2026-03-18 | $4.86 | $6.64 | 1,073,000 | — | — |
| 2026-03-17 | $5.02 | $6.86 | 1,006,800 | — | — |
| 2026-03-16 | $5.46 | $7.46 | 616,600 | — | — |
| 2026-03-13 | $5.26 | $7.18 | 783,300 | — | — |
| 2026-03-12 | $5.47 | $7.47 | 700,300 | — | — |
| 2026-03-11 | $5.48 | $7.48 | 766,300 | — | — |
| 2026-03-10 | $5.65 | $7.72 | 933,700 | — | — |
| 2026-03-09 | $5.60 | $7.65 | 1,096,600 | — | — |
| 2026-03-06 | $5.80 | $7.92 | 778,600 | — | — |
| 2026-03-05 | $6.24 | $8.52 | 731,000 | — | — |
| 2026-03-04 | $6.37 | $8.70 | 701,800 | — | — |
| 2026-03-03 | $6.22 | $8.49 | 509,800 | — | — |
| 2026-03-02 | $6.55 | $8.94 | 464,600 | — | — |
| 2026-02-27 | $6.47 | $8.84 | 1,317,100 | — | — |
| 2026-02-26 | $6.64 | $9.07 | 348,600 | — | — |
| 2026-02-25 | $6.80 | $9.29 | 325,400 | — | — |
| 2026-02-24 | $6.76 | $9.23 | 311,300 | — | — |
| 2026-02-23 | $6.71 | $9.16 | 300,300 | — | — |
| 2026-02-20 | $6.75 | $9.22 | 1,058,800 | — | — |
| 2026-02-19 | $6.77 | $9.25 | 418,900 | — | — |
| 2026-02-18 | $6.68 | $9.12 | 312,400 | — | — |
| 2026-02-17 | $6.78 | $9.26 | 252,600 | — | — |
| 2026-02-13 | $6.79 | $9.27 | 314,000 | — | — |
| 2026-02-12 | $6.68 | $9.12 | 312,000 | — | — |
| 2026-02-11 | $6.64 | $9.07 | 502,300 | — | — |
| 2026-02-10 | $6.69 | $9.14 | 353,900 | — | — |
| 2026-02-09 | $6.53 | $8.92 | 237,000 | — | — |
| 2026-02-06 | $6.70 | $9.15 | 395,900 | — | — |
| 2026-02-05 | $6.51 | $8.89 | 327,400 | — | — |
| 2026-02-04 | $6.73 | $9.19 | 405,700 | — | — |
| 2026-02-03 | $6.95 | $9.49 | 356,600 | — | — |
| 2026-02-02 | $6.95 | $9.49 | 529,900 | — | — |
| 2026-01-30 | $6.70 | $9.15 | 312,900 | — | — |
| 2026-01-29 | $6.81 | $9.30 | 279,400 | — | — |
| 2026-01-28 | $6.67 | $9.11 | 234,200 | — | — |
| 2026-01-27 | $6.82 | $9.31 | 322,800 | — | — |
| 2026-01-26 | $6.79 | $9.27 | 388,000 | — | — |
| 2026-01-23 | $6.64 | $9.07 | 274,300 | — | — |
| 2026-01-22 | $6.73 | $9.19 | 351,400 | — | — |
| 2026-01-21 | $6.66 | $9.10 | 234,000 | — | — |
| 2026-01-20 | $6.54 | $8.93 | 433,400 | — | — |
| 2026-01-16 | $6.58 | $8.99 | 313,300 | — | — |
| 2026-01-15 | $6.61 | $9.03 | 329,100 | — | — |
| 2026-01-14 | $6.72 | $9.18 | 250,000 | — | — |
| 2026-01-13 | $6.60 | $9.01 | 253,500 | — | — |
| 2026-01-12 | $6.59 | $9.00 | 450,500 | — | — |
| 2026-01-09 | $6.61 | $9.03 | 280,900 | — | — |
| 2026-01-08 | $6.77 | $9.25 | 304,200 | — | — |
| 2026-01-07 | $6.85 | $9.35 | 454,900 | — | — |
| 2026-01-06 | $6.66 | $9.10 | 463,700 | — | — |
| 2026-01-05 | $6.39 | $8.73 | 539,900 | — | — |
| 2026-01-02 | $6.27 | $8.56 | 388,100 | — | — |