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
- 1993-03-10 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $2.65 | $2.65 | 4,200 |
| 2026-08-27 | $2.45 | $2.45 | 1,066 |
| 2026-08-26 | $2.48 | $2.48 | 976 |
| 2026-08-25 | $2.64 | $2.64 | 3,636 |
| 2026-08-24 | $2.69 | $2.69 | 1,035 |
| 2026-08-21 | $2.73 | $2.73 | 1,160 |
| 2026-08-20 | $2.96 | $2.96 | 9,623 |
| 2026-08-19 | $3.27 | $3.27 | 1,940 |
| 2026-08-18 | $2.75 | $2.75 | 4,205 |
| 2026-08-17 | $2.71 | $2.71 | 1,310 |
| 2026-08-14 | $2.91 | $2.91 | 3,328 |
| 2026-08-13 | $2.76 | $2.76 | 2,894 |
| 2026-08-12 | $3.40 | $3.40 | 1,400 |
| 2026-08-11 | $3.40 | $3.40 | 13,225 |
| 2026-08-10 | $3.45 | $3.45 | 2,505 |
| 2026-08-07 | $3.79 | $3.79 | 11,400 |
| 2026-08-06 | $3.79 | $3.79 | 10,826 |
| 2026-08-05 | $3.48 | $3.48 | 9,022 |
| 2026-08-04 | $3.85 | $3.85 | 4,800 |
| 2026-08-03 | $3.86 | $3.86 | 5,000 |
| 2026-07-31 | $3.95 | $3.95 | 1,400 |
| 2026-07-30 | $4.03 | $4.03 | 1,300 |
| 2026-07-29 | $4.03 | $4.03 | 1,200 |
| 2026-07-28 | $4.02 | $4.02 | 1,800 |
| 2026-07-27 | $3.80 | $3.80 | 2,100 |
| 2026-07-24 | $3.75 | $3.75 | 5,900 |
| 2026-07-23 | $3.50 | $3.50 | 8,115 |
| 2026-07-22 | $3.16 | $3.16 | 11,450 |
| 2026-07-21 | $2.75 | $2.75 | 8,432 |
| 2026-07-20 | $3.38 | $3.38 | 1,305 |
| 2026-07-17 | $3.45 | $3.45 | 2,110 |
| 2026-07-16 | $3.50 | $3.50 | 2,400 |
| 2026-07-15 | $3.60 | $3.60 | 2,377 |
| 2026-07-14 | $3.70 | $3.70 | 3,400 |
| 2026-07-13 | $3.70 | $3.70 | 4,230 |
| 2026-07-10 | $3.96 | $3.96 | 1,505 |
| 2026-07-09 | $3.99 | $3.99 | 1,515 |
| 2026-07-08 | $4.00 | $4.00 | 1,605 |
| 2026-07-07 | $4.09 | $4.09 | 1,415 |
| 2026-07-06 | $4.09 | $4.09 | 1,300 |
| 2026-07-02 | $4.09 | $4.09 | 2,609 |
| 2026-07-01 | $3.80 | $3.80 | 1,600 |
| 2026-06-30 | $3.99 | $3.99 | 0 |
| 2026-06-29 | $3.99 | $3.99 | 2,035 |
| 2026-06-26 | $3.99 | $3.99 | 1,142 |
| 2026-06-25 | $3.99 | $3.99 | 1,310 |
| 2026-06-24 | $3.99 | $3.99 | 1,240 |
| 2026-06-23 | $4.10 | $4.10 | 900 |
| 2026-06-22 | $4.20 | $4.20 | 900 |
| 2026-06-18 | $4.00 | $4.00 | 1,220 |
| 2026-06-17 | $4.45 | $4.45 | 205 |
| 2026-06-16 | $4.00 | $4.00 | 1,200 |
| 2026-06-15 | $4.25 | $4.25 | 2,320 |
| 2026-06-12 | $4.49 | $4.49 | 1,100 |
| 2026-06-11 | $4.00 | $4.00 | 1,150 |
| 2026-06-10 | $4.50 | $4.50 | 1,000 |
| 2026-06-09 | $4.00 | $4.00 | 2,110 |
| 2026-06-08 | $4.50 | $4.50 | 1,200 |
| 2026-06-05 | $4.40 | $4.40 | 1,100 |
| 2026-06-04 | $4.40 | $4.40 | 905 |
| 2026-06-03 | $4.60 | $4.60 | 100 |
| 2026-06-02 | $3.90 | $3.90 | 2,375 |
| 2026-06-01 | $4.60 | $4.60 | 1,300 |
| 2026-05-29 | $4.98 | $4.98 | 1,752 |
| 2026-05-28 | $4.58 | $4.58 | 2,795 |
| 2026-05-27 | $4.37 | $4.37 | 0 |
| 2026-05-26 | $4.37 | $4.37 | 1,904 |
| 2026-05-22 | $4.40 | $4.40 | 0 |
| 2026-05-21 | $4.40 | $4.40 | 1,520 |
| 2026-05-20 | $4.91 | $4.91 | 900 |
| 2026-05-19 | $4.99 | $4.99 | 1,800 |
| 2026-05-18 | $4.90 | $4.90 | 900 |
| 2026-05-15 | $4.98 | $4.98 | 700 |
| 2026-05-14 | $4.99 | $4.99 | 1,110 |
| 2026-05-13 | $5.10 | $5.10 | 100 |
| 2026-05-12 | $5.10 | $5.10 | 900 |
| 2026-05-11 | $4.90 | $4.90 | 1,510 |
| 2026-05-08 | $4.95 | $4.95 | 1,200 |
| 2026-05-07 | $5.09 | $5.09 | 910 |
| 2026-05-06 | $5.19 | $5.19 | 1,775 |
| 2026-05-05 | $5.34 | $5.34 | 450 |
| 2026-05-04 | $5.40 | $5.40 | 1,100 |
| 2026-05-01 | $5.40 | $5.40 | 1,120 |
| 2026-04-30 | $5.20 | $5.20 | 2,010 |
| 2026-04-29 | $5.40 | $5.40 | 1,460 |
| 2026-04-28 | $5.45 | $5.45 | 1,210 |
| 2026-04-27 | $5.50 | $5.50 | 1,310 |
| 2026-04-24 | $5.50 | $5.50 | 1,360 |
| 2026-04-23 | $5.50 | $5.50 | 1,700 |
| 2026-04-22 | $5.50 | $5.50 | 3,750 |
| 2026-04-21 | $4.99 | $4.99 | 1,600 |
| 2026-04-20 | $5.45 | $5.45 | 1,765 |
| 2026-04-17 | $5.50 | $5.50 | 4,270 |
| 2026-04-16 | $5.15 | $5.15 | 11,861 |
| 2026-04-15 | $5.90 | $5.90 | 1,000 |
| 2026-04-14 | $5.90 | $5.90 | 3,000 |
| 2026-04-13 | $6.34 | $6.34 | 1,020 |
| 2026-04-10 | $5.90 | $5.90 | 3,785 |
| 2026-04-09 | $6.35 | $6.35 | 900 |
| 2026-04-08 | $6.35 | $6.35 | 860 |
| 2026-04-07 | $6.35 | $6.35 | 1,440 |
| 2026-04-06 | $6.00 | $6.00 | 2,660 |
| 2026-04-02 | $6.35 | $6.35 | 4,290 |
| 2026-04-01 | $6.35 | $6.35 | 760 |
| 2026-03-31 | $6.35 | $6.35 | 1,754 |
| 2026-03-30 | $6.20 | $6.20 | 1,053 |
| 2026-03-27 | $6.25 | $6.25 | 2,715 |
| 2026-03-26 | $5.80 | $5.80 | 1,910 |
| 2026-03-25 | $5.79 | $5.79 | 720 |
| 2026-03-24 | $5.50 | $5.50 | 720 |
| 2026-03-23 | $5.79 | $5.79 | 755 |
| 2026-03-20 | $5.77 | $5.77 | 310 |
| 2026-03-19 | $5.77 | $5.77 | 1,125 |
| 2026-03-18 | $5.78 | $5.78 | 830 |
| 2026-03-17 | $5.79 | $5.79 | 2,510 |
| 2026-03-16 | $5.83 | $5.83 | 1,110 |
| 2026-03-13 | $5.50 | $5.50 | 1,071 |
| 2026-03-12 | $5.83 | $5.83 | 105 |
| 2026-03-11 | $5.49 | $5.49 | 2,863 |
| 2026-03-10 | $5.90 | $5.90 | 2,446 |
| 2026-03-09 | $5.85 | $5.85 | 820 |
| 2026-03-06 | $5.85 | $5.85 | 610 |
| 2026-03-05 | $5.90 | $5.90 | 1,115 |
| 2026-03-04 | $5.89 | $5.89 | 1,441 |
| 2026-03-03 | $5.50 | $5.50 | 3,830 |
| 2026-03-02 | $5.40 | $5.40 | 510 |
| 2026-02-27 | $5.40 | $5.40 | 550 |
| 2026-02-26 | $5.60 | $5.60 | 2,120 |
| 2026-02-25 | $5.40 | $5.40 | 450 |
| 2026-02-24 | $5.65 | $5.65 | 110 |
| 2026-02-23 | $5.40 | $5.40 | 503 |
| 2026-02-20 | $5.40 | $5.40 | 1,035 |
| 2026-02-19 | $5.90 | $5.90 | 105 |
| 2026-02-18 | $5.90 | $5.90 | 215 |
| 2026-02-17 | $5.98 | $5.98 | 544 |
| 2026-02-13 | $5.98 | $5.98 | 520 |
| 2026-02-12 | $5.97 | $5.97 | 110 |
| 2026-02-11 | $5.97 | $5.97 | 415 |
| 2026-02-10 | $6.00 | $6.00 | 152 |
| 2026-02-09 | $6.00 | $6.00 | 2,190 |
| 2026-02-06 | $5.80 | $5.80 | 1,170 |
| 2026-02-05 | $5.84 | $5.84 | 110 |
| 2026-02-04 | $5.84 | $5.84 | 610 |
| 2026-02-03 | $5.84 | $5.84 | 140 |
| 2026-02-02 | $5.76 | $5.76 | 3,145 |
| 2026-01-30 | $5.69 | $5.69 | 365 |
| 2026-01-29 | $5.87 | $5.87 | 0 |
| 2026-01-28 | $5.87 | $5.87 | 1,400 |
| 2026-01-27 | $5.89 | $5.89 | 1,960 |
| 2026-01-26 | $5.50 | $5.50 | 990 |
| 2026-01-23 | $5.97 | $5.97 | 2,695 |
| 2026-01-22 | $5.97 | $5.97 | 519 |
| 2026-01-21 | $5.99 | $5.99 | 82,691 |
| 2026-01-20 | $6.00 | $6.00 | 2,925 |
| 2026-01-16 | $6.00 | $6.00 | 1,115 |
| 2026-01-15 | $6.00 | $6.00 | 110 |
| 2026-01-14 | $6.00 | $6.00 | 0 |
| 2026-01-13 | $6.00 | $6.00 | 560 |
| 2026-01-12 | $6.00 | $6.00 | 815 |
| 2026-01-09 | $6.15 | $6.15 | 105 |
| 2026-01-08 | $6.15 | $6.15 | 305 |
| 2026-01-07 | $6.15 | $6.15 | 110 |
| 2026-01-06 | $6.15 | $6.15 | 755 |
| 2026-01-05 | $6.14 | $6.14 | 426 |
| 2026-01-02 | $6.17 | $6.17 | 130 |