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
- 1993-02-02 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 | — | — | — | $2.83 | 39,998 |
| 2026-09-03 | — | — | — | $2.96 | 27,718 |
| 2026-09-02 | — | — | — | $2.90 | 37,489 |
| 2026-09-01 | — | — | — | $2.95 | 79,967 |
| 2026-08-31 | — | — | — | $3.01 | 54,674 |
| 2026-08-28 | $2.99 | $24,397.20 | 1,548,427 | $3.01 | 68,122 |
| 2026-08-27 | $2.98 | $24,315.60 | 879,856 | $3.02 | 52,884 |
| 2026-08-26 | $3.03 | $24,723.58 | 952,642 | $2.99 | 86,569 |
| 2026-08-25 | $2.98 | $24,315.60 | 784,061 | $3.06 | 116,380 |
| 2026-08-24 | $3.07 | $25,049.97 | 965,163 | $3.08 | 52,070 |
| 2026-08-21 | $3.07 | $25,049.97 | 579,677 | $3.02 | 17,454 |
| 2026-08-20 | $3.02 | $24,641.99 | 569,825 | $3.02 | 29,962 |
| 2026-08-19 | $3.03 | $24,723.58 | 681,770 | $3.04 | 36,849 |
| 2026-08-18 | $3.03 | $24,723.58 | 811,950 | $3.00 | 47,870 |
| 2026-08-17 | $2.97 | $24,234.01 | 1,008,832 | $2.96 | 57,571 |
| 2026-08-14 | $2.96 | $24,152.41 | 746,648 | $3.03 | 70,256 |
| 2026-08-13 | $3.02 | $24,641.99 | 859,670 | $2.99 | 88,771 |
| 2026-08-12 | $2.98 | $24,315.60 | 779,895 | $2.97 | 68,500 |
| 2026-08-11 | $2.96 | $24,152.41 | 1,192,380 | $2.99 | 73,416 |
| 2026-08-10 | $3.02 | $24,641.99 | 776,615 | $3.12 | 45,069 |
| 2026-08-07 | $3.15 | $25,702.73 | 801,391 | $3.13 | 79,889 |
| 2026-08-06 | $3.13 | $25,539.54 | 1,632,458 | $3.28 | 116,675 |
| 2026-08-05 | $3.28 | $26,763.48 | 1,444,078 | $3.15 | 75,690 |
| 2026-08-04 | $3.17 | $25,865.92 | 2,581,299 | $3.11 | 185,800 |
| 2026-08-03 | $3.31 | $27,008.27 | 1,208,059 | $3.34 | 84,428 |
| 2026-07-31 | $4.28 | $26,763.48 | 792,789 | $4.27 | 62,260 |
| 2026-07-30 | $4.33 | $27,076.14 | 422,177 | $4.43 | 35,051 |
| 2026-07-29 | $4.49 | $28,076.64 | 402,615 | $4.48 | 25,603 |
| 2026-07-28 | $4.47 | $27,951.58 | 520,400 | $4.49 | 26,359 |
| 2026-07-27 | $4.43 | $27,701.45 | 589,520 | $4.41 | 26,260 |
| 2026-07-24 | $4.38 | $27,388.80 | 516,443 | $4.26 | 25,085 |
| 2026-07-23 | $4.26 | $26,638.42 | 462,493 | $4.25 | 36,708 |
| 2026-07-22 | $4.27 | $26,700.95 | 517,407 | $4.39 | 30,825 |
| 2026-07-21 | $4.38 | $27,388.80 | 729,051 | $4.39 | 24,957 |
| 2026-07-20 | $4.41 | $27,576.39 | 335,207 | $4.45 | 21,502 |
| 2026-07-17 | $4.48 | $28,014.11 | 610,448 | — | — |
| 2026-07-16 | $4.42 | $27,638.92 | 853,410 | — | — |
| 2026-07-15 | $4.34 | $27,138.68 | 606,217 | — | — |
| 2026-07-14 | $4.23 | $26,450.82 | 890,642 | — | — |
| 2026-07-13 | $4.27 | $26,700.95 | 1,299,910 | — | — |
| 2026-07-10 | $4.29 | $26,826.02 | 512,891 | — | — |
| 2026-07-09 | $4.21 | $26,325.76 | 829,780 | — | — |
| 2026-07-08 | $4.18 | $26,138.16 | 953,548 | — | — |
| 2026-07-07 | $4.35 | $27,201.20 | 2,615,731 | — | — |
| 2026-07-06 | $4.25 | $26,575.89 | 1,766,723 | — | — |
| 2026-07-02 | $4.49 | $28,076.64 | 1,538,909 | — | — |
| 2026-07-01 | $4.46 | $27,889.05 | 1,953,933 | — | — |
| 2026-06-30 | $3.97 | $24,825.00 | 1,617,418 | — | — |
| 2026-06-29 | $4.14 | $25,888.04 | 1,547,084 | — | — |
| 2026-06-26 | $4.51 | $28,201.71 | 3,689,881 | — | — |
| 2026-06-25 | $4.59 | $28,701.96 | 599,959 | — | — |
| 2026-06-24 | $4.77 | $29,827.52 | 450,590 | — | — |
| 2026-06-23 | $4.72 | $29,514.86 | 1,131,165 | — | — |
| 2026-06-22 | $4.71 | $29,452.34 | 687,809 | — | — |
| 2026-06-18 | $4.77 | $29,827.52 | 1,804,977 | — | — |
| 2026-06-17 | $4.72 | $29,514.86 | 532,847 | — | — |
| 2026-06-16 | $4.81 | $30,077.65 | 543,085 | — | — |
| 2026-06-15 | $4.83 | $30,202.71 | 486,828 | — | — |
| 2026-06-12 | $4.94 | $30,890.56 | 502,750 | — | — |
| 2026-06-11 | $5.01 | $31,328.29 | 470,603 | — | — |
| 2026-06-10 | $5.03 | $31,453.35 | 508,282 | — | — |
| 2026-06-09 | $5.06 | $31,640.94 | 953,759 | — | — |
| 2026-06-08 | $4.97 | $31,078.15 | 630,130 | — | — |
| 2026-06-05 | $4.99 | $31,203.22 | 397,737 | — | — |
| 2026-06-04 | $4.95 | $30,953.09 | 494,194 | — | — |
| 2026-06-03 | $4.88 | $30,515.37 | 722,703 | — | — |
| 2026-06-02 | $4.93 | $30,828.03 | 683,842 | — | — |
| 2026-06-01 | $4.90 | $30,640.43 | 790,316 | — | — |
| 2026-05-29 | $5.05 | $31,578.41 | 872,557 | — | — |
| 2026-05-28 | $5.20 | $32,516.38 | 777,713 | — | — |
| 2026-05-27 | $5.19 | $32,453.85 | 759,691 | — | — |
| 2026-05-26 | $5.29 | $33,079.16 | 776,633 | — | — |
| 2026-05-22 | $5.35 | $33,454.35 | 783,829 | — | — |
| 2026-05-21 | $5.39 | $33,704.48 | 740,842 | — | — |
| 2026-05-20 | $5.50 | $34,392.32 | 587,137 | — | — |
| 2026-05-19 | $5.44 | $34,017.13 | 636,855 | — | — |
| 2026-05-18 | $5.45 | $34,079.66 | 459,986 | — | — |
| 2026-05-15 | $5.39 | $33,704.48 | 637,934 | — | — |
| 2026-05-14 | $5.43 | $33,954.60 | 344,357 | — | — |
| 2026-05-13 | $5.41 | $33,829.54 | 438,699 | — | — |
| 2026-05-12 | $5.55 | $34,704.98 | 351,939 | — | — |
| 2026-05-11 | $5.61 | $35,080.18 | 481,685 | — | — |
| 2026-05-08 | $5.55 | $34,704.98 | 603,657 | — | — |
| 2026-05-07 | $5.60 | $35,017.64 | 458,426 | — | — |
| 2026-05-06 | $5.62 | $35,142.70 | 473,800 | — | — |
| 2026-05-05 | $5.61 | $35,080.18 | 557,503 | — | — |
| 2026-05-04 | $5.48 | $34,267.26 | 472,328 | — | — |
| 2026-05-01 | $5.56 | $34,767.52 | 482,164 | — | — |
| 2026-04-30 | $5.49 | $34,329.79 | 528,070 | — | — |
| 2026-04-29 | $5.46 | $34,142.20 | 534,926 | — | — |
| 2026-04-28 | $5.61 | $35,080.18 | 379,119 | — | — |
| 2026-04-27 | $5.53 | $34,579.92 | 335,986 | — | — |
| 2026-04-24 | $5.57 | $34,830.05 | 591,727 | — | — |
| 2026-04-23 | $5.44 | $34,017.13 | 604,481 | — | — |
| 2026-04-22 | $5.41 | $33,829.54 | 480,839 | — | — |
| 2026-04-21 | $5.42 | $33,892.07 | 336,971 | — | — |
| 2026-04-20 | $5.58 | $34,892.58 | 379,405 | — | — |
| 2026-04-17 | $5.58 | $34,892.58 | 562,471 | — | — |
| 2026-04-16 | $5.45 | $34,079.66 | 570,728 | — | — |
| 2026-04-15 | $5.34 | $33,391.82 | 551,097 | — | — |
| 2026-04-14 | $5.30 | $33,141.70 | 740,945 | — | — |
| 2026-04-13 | $5.26 | $32,891.57 | 653,900 | — | — |
| 2026-04-10 | $5.36 | $33,516.89 | 600,319 | — | — |
| 2026-04-09 | $5.35 | $33,454.35 | 735,751 | — | — |
| 2026-04-08 | $5.42 | $33,892.07 | 898,124 | — | — |
| 2026-04-07 | $5.42 | $33,892.07 | 753,927 | — | — |
| 2026-04-06 | $5.41 | $33,829.54 | 521,908 | — | — |
| 2026-04-02 | $5.40 | $33,767.01 | 571,751 | — | — |
| 2026-04-01 | $5.36 | $33,516.89 | 802,235 | — | — |
| 2026-03-31 | $5.40 | $33,767.01 | 1,515,346 | — | — |
| 2026-03-30 | $5.30 | $33,141.70 | 830,213 | — | — |
| 2026-03-27 | $5.26 | $32,891.57 | 819,949 | — | — |
| 2026-03-26 | $5.37 | $33,579.41 | 779,559 | — | — |
| 2026-03-25 | $5.37 | $33,579.41 | 765,752 | — | — |
| 2026-03-24 | $5.41 | $33,829.54 | 1,007,227 | — | — |
| 2026-03-23 | $5.53 | $34,579.92 | 1,255,824 | — | — |
| 2026-03-20 | $5.42 | $33,892.07 | 1,718,197 | — | — |
| 2026-03-19 | $5.49 | $34,329.79 | 1,538,369 | — | — |
| 2026-03-18 | $5.48 | $34,267.26 | 1,340,411 | — | — |
| 2026-03-17 | $5.77 | $36,080.67 | 1,725,287 | — | — |
| 2026-03-16 | $5.68 | $35,517.89 | 1,166,576 | — | — |
| 2026-03-13 | $5.67 | $35,455.36 | 1,010,279 | — | — |
| 2026-03-12 | $5.78 | $36,143.21 | 1,013,962 | — | — |
| 2026-03-11 | $5.89 | $36,831.05 | 808,737 | — | — |
| 2026-03-10 | $6.02 | $37,643.96 | 885,960 | — | — |
| 2026-03-09 | $6.05 | $37,831.56 | 1,888,214 | — | — |
| 2026-03-06 | $6.13 | $38,331.81 | 940,893 | — | — |
| 2026-03-05 | $6.25 | $39,082.19 | 729,912 | — | — |
| 2026-03-04 | $6.30 | $39,394.85 | 768,567 | — | — |
| 2026-03-03 | $6.21 | $38,832.06 | 800,293 | — | — |
| 2026-03-02 | $6.22 | $38,894.59 | 918,303 | — | — |
| 2026-02-27 | $6.16 | $38,519.40 | 2,117,786 | — | — |
| 2026-02-26 | $6.75 | $42,208.76 | 457,237 | — | — |
| 2026-02-25 | $6.64 | $41,520.91 | 10 | — | — |
| 2026-02-24 | $6.56 | $41,020.66 | 10 | — | — |
| 2026-02-23 | $6.61 | $41,333.32 | 10 | — | — |
| 2026-02-20 | $6.65 | $41,583.45 | 953,469 | — | — |
| 2026-02-19 | $6.63 | $41,458.39 | 632,602 | — | — |
| 2026-02-18 | $6.57 | $41,083.20 | 387,011 | — | — |
| 2026-02-17 | $6.57 | $41,083.20 | 695,352 | — | — |
| 2026-02-13 | $6.46 | $40,395.35 | 444,766 | — | — |
| 2026-02-12 | $6.42 | $40,145.22 | 661,285 | — | — |
| 2026-02-11 | $6.49 | $40,582.94 | 622,989 | — | — |
| 2026-02-10 | $6.54 | $40,895.60 | 440,485 | — | — |
| 2026-02-09 | $6.48 | $40,520.41 | 510,805 | — | — |
| 2026-02-06 | $6.45 | $40,332.82 | 657,249 | — | — |
| 2026-02-05 | $6.37 | $39,832.56 | 735,838 | — | — |
| 2026-02-04 | $6.39 | $39,957.62 | 785,462 | — | — |
| 2026-02-03 | $6.28 | $39,269.79 | 881,404 | — | — |
| 2026-02-02 | $6.15 | $38,456.87 | 672,905 | — | — |
| 2026-01-30 | $6.12 | $38,269.28 | 936,190 | — | — |
| 2026-01-29 | $6.11 | $38,206.75 | 807,501 | — | — |
| 2026-01-28 | $6.01 | $37,581.43 | 794,609 | — | — |
| 2026-01-27 | $6.07 | $37,956.62 | 849,545 | — | — |
| 2026-01-26 | $6.09 | $38,081.68 | 1,099,366 | — | — |
| 2026-01-23 | $6.13 | $38,331.81 | 1,380,502 | — | — |
| 2026-01-22 | $6.11 | $38,206.75 | 696,068 | — | — |
| 2026-01-21 | $6.18 | $38,644.47 | 764,588 | — | — |
| 2026-01-20 | $6.22 | $38,894.59 | 651,616 | — | — |
| 2026-01-16 | $6.34 | $39,644.97 | 1,264,497 | — | — |
| 2026-01-15 | $6.27 | $39,207.25 | 806,040 | — | — |
| 2026-01-14 | $6.33 | $39,582.44 | 990,522 | — | — |
| 2026-01-13 | $6.50 | $40,645.47 | 1,278,842 | — | — |
| 2026-01-12 | $6.35 | $39,707.50 | 1,234,785 | — | — |
| 2026-01-09 | $6.35 | $39,707.50 | 868,820 | — | — |
| 2026-01-08 | $6.34 | $39,644.97 | 1,147,448 | — | — |
| 2026-01-07 | $6.27 | $39,207.25 | 1,550,943 | — | — |
| 2026-01-06 | $6.28 | $39,269.79 | 1,672,937 | — | — |
| 2026-01-05 | $6.33 | $39,582.44 | 1,228,678 | — | — |
| 2026-01-02 | $6.40 | $40,020.16 | 1,994,530 | — | — |