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
- 2005-02-10 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 | $3.95 | $3.95 | 13,530 |
| 2026-08-27 | $3.54 | $3.54 | 24,890 |
| 2026-08-26 | $3.87 | $3.87 | 3,310 |
| 2026-08-25 | $3.55 | $3.55 | 3,980 |
| 2026-08-24 | $3.99 | $3.99 | 4,240 |
| 2026-08-21 | $3.61 | $3.61 | 9,351 |
| 2026-08-20 | $4.00 | $4.00 | 16,230 |
| 2026-08-19 | $4.00 | $4.00 | 3,980 |
| 2026-08-18 | $4.00 | $4.00 | 3,526 |
| 2026-08-17 | $4.02 | $4.02 | 9,188 |
| 2026-08-14 | $4.01 | $4.01 | 4,625 |
| 2026-08-13 | $4.00 | $4.00 | 3,400 |
| 2026-08-12 | $4.09 | $4.09 | 2,565 |
| 2026-08-11 | $4.16 | $4.16 | 7,025 |
| 2026-08-10 | $4.15 | $4.15 | 2,362 |
| 2026-08-07 | $4.33 | $4.33 | 2,457 |
| 2026-08-06 | $4.18 | $4.18 | 2,000 |
| 2026-08-05 | $4.50 | $4.50 | 3,830 |
| 2026-08-04 | $4.55 | $4.55 | 2,054 |
| 2026-08-03 | $4.25 | $4.25 | 2,575 |
| 2026-07-31 | $4.05 | $4.05 | 3,600 |
| 2026-07-30 | $4.10 | $4.10 | 3,011 |
| 2026-07-29 | $4.52 | $4.52 | 2,835 |
| 2026-07-28 | $4.55 | $4.55 | 2,130 |
| 2026-07-27 | $4.50 | $4.50 | 2,150 |
| 2026-07-24 | $4.22 | $4.22 | 4,844 |
| 2026-07-23 | $4.25 | $4.25 | 3,643 |
| 2026-07-22 | $4.05 | $4.05 | 5,948 |
| 2026-07-21 | $3.56 | $3.56 | 2,950 |
| 2026-07-20 | $2.50 | $2.50 | 244 |
| 2026-07-17 | $2.90 | $2.90 | 0 |
| 2026-07-16 | $2.90 | $2.90 | 800 |
| 2026-07-15 | $3.00 | $3.00 | 0 |
| 2026-07-14 | $3.00 | $3.00 | 0 |
| 2026-07-13 | $3.00 | $3.00 | 0 |
| 2026-07-10 | $3.00 | $3.00 | 0 |
| 2026-07-09 | $3.00 | $3.00 | 0 |
| 2026-07-08 | $3.00 | $3.00 | 330 |
| 2026-07-07 | $2.50 | $2.50 | 0 |
| 2026-07-06 | $2.50 | $2.50 | 100 |
| 2026-07-02 | $2.50 | $2.50 | 0 |
| 2026-07-01 | $2.50 | $2.50 | 0 |
| 2026-06-30 | $2.50 | $2.50 | 135 |
| 2026-06-29 | $2.75 | $2.75 | 1,000 |
| 2026-06-26 | $2.75 | $2.75 | 0 |
| 2026-06-25 | $2.75 | $2.75 | 1,000 |
| 2026-06-24 | $2.75 | $2.75 | 455 |
| 2026-06-23 | $3.00 | $3.00 | 5,442 |
| 2026-06-22 | $3.60 | $3.60 | 0 |
| 2026-06-18 | $3.60 | $3.60 | 3,145 |
| 2026-06-17 | $2.67 | $2.67 | 1,000 |
| 2026-06-16 | $2.67 | $2.67 | 1,300 |
| 2026-06-15 | $2.90 | $2.90 | 0 |
| 2026-06-12 | $2.90 | $2.90 | 0 |
| 2026-06-11 | $2.90 | $2.90 | 0 |
| 2026-06-10 | $2.90 | $2.90 | 140 |
| 2026-06-09 | $2.91 | $2.91 | 0 |
| 2026-06-08 | $2.91 | $2.91 | 0 |
| 2026-06-05 | $2.91 | $2.91 | 0 |
| 2026-06-04 | $2.91 | $2.91 | 0 |
| 2026-06-03 | $2.91 | $2.91 | 120 |
| 2026-06-02 | $3.00 | $3.00 | 0 |
| 2026-06-01 | $3.00 | $3.00 | 2,395 |
| 2026-05-29 | $3.19 | $3.19 | 0 |
| 2026-05-28 | $3.19 | $3.19 | 204 |
| 2026-05-27 | $3.20 | $3.20 | 0 |
| 2026-05-26 | $3.20 | $3.20 | 1,600 |
| 2026-05-22 | $3.00 | $3.00 | 0 |
| 2026-05-21 | $3.00 | $3.00 | 0 |
| 2026-05-20 | $3.00 | $3.00 | 0 |
| 2026-05-19 | $3.00 | $3.00 | 405 |
| 2026-05-18 | $3.00 | $3.00 | 100 |
| 2026-05-15 | $3.00 | $3.00 | 4,500 |
| 2026-05-14 | $3.00 | $3.00 | 0 |
| 2026-05-13 | $3.00 | $3.00 | 1,000 |
| 2026-05-12 | $3.00 | $3.00 | 0 |
| 2026-05-11 | $3.00 | $3.00 | 0 |
| 2026-05-08 | $3.00 | $3.00 | 0 |
| 2026-05-07 | $3.00 | $3.00 | 3,000 |
| 2026-05-06 | $3.01 | $3.01 | 1,532 |
| 2026-05-05 | $2.88 | $2.88 | 0 |
| 2026-05-04 | $2.88 | $2.88 | 118 |
| 2026-05-01 | $2.71 | $2.71 | 0 |
| 2026-04-30 | $2.71 | $2.71 | 0 |
| 2026-04-29 | $2.71 | $2.71 | 0 |
| 2026-04-28 | $2.71 | $2.71 | 0 |
| 2026-04-27 | $2.71 | $2.71 | 0 |
| 2026-04-24 | $2.71 | $2.71 | 0 |
| 2026-04-23 | $2.71 | $2.71 | 0 |
| 2026-04-22 | $2.71 | $2.71 | 0 |
| 2026-04-21 | $2.71 | $2.71 | 0 |
| 2026-04-20 | $2.71 | $2.71 | 2,200 |
| 2026-04-17 | $2.90 | $2.90 | 1,000 |
| 2026-04-16 | $2.80 | $2.80 | 0 |
| 2026-04-15 | $2.80 | $2.80 | 1,258 |
| 2026-04-14 | $3.10 | $3.10 | 1,000 |
| 2026-04-13 | $3.10 | $3.10 | 170 |
| 2026-04-10 | $2.40 | $2.40 | 0 |
| 2026-04-09 | $2.40 | $2.40 | 0 |
| 2026-04-08 | $2.40 | $2.40 | 4,984 |
| 2026-04-07 | $2.80 | $2.80 | 0 |
| 2026-04-06 | $2.80 | $2.80 | 1,225 |
| 2026-04-02 | $2.80 | $2.80 | 0 |
| 2026-04-01 | $2.80 | $2.80 | 2,100 |
| 2026-03-31 | $3.05 | $3.05 | 0 |
| 2026-03-30 | $3.05 | $3.05 | 100 |
| 2026-03-27 | $3.00 | $3.00 | 0 |
| 2026-03-26 | $3.00 | $3.00 | 5,209 |
| 2026-03-25 | $2.70 | $2.70 | 1,012 |
| 2026-03-24 | $3.00 | $3.00 | 1,000 |
| 2026-03-23 | $3.00 | $3.00 | 0 |
| 2026-03-20 | $3.00 | $3.00 | 1,213 |
| 2026-03-19 | $3.00 | $3.00 | 400 |
| 2026-03-18 | $3.00 | $3.00 | 2,600 |
| 2026-03-17 | $3.70 | $3.70 | 0 |
| 2026-03-16 | $3.70 | $3.70 | 0 |
| 2026-03-13 | $3.70 | $3.70 | 0 |
| 2026-03-12 | $3.70 | $3.70 | 500 |
| 2026-03-11 | $4.00 | $4.00 | 0 |
| 2026-03-10 | $4.00 | $4.00 | 125 |
| 2026-03-09 | $3.50 | $3.50 | 0 |
| 2026-03-06 | $3.50 | $3.50 | 0 |
| 2026-03-05 | $3.50 | $3.50 | 800 |
| 2026-03-04 | $3.40 | $3.40 | 687 |
| 2026-03-03 | $3.40 | $3.40 | 0 |
| 2026-03-02 | $3.40 | $3.40 | 1,270 |
| 2026-02-27 | $3.85 | $3.85 | 500 |
| 2026-02-26 | $3.88 | $3.88 | 426 |
| 2026-02-25 | $3.90 | $3.90 | 1,770 |
| 2026-02-24 | $3.90 | $3.90 | 0 |
| 2026-02-23 | $3.90 | $3.90 | 0 |
| 2026-02-20 | $3.90 | $3.90 | 1,000 |
| 2026-02-19 | $3.85 | $3.85 | 0 |
| 2026-02-18 | $3.85 | $3.85 | 0 |
| 2026-02-17 | $3.85 | $3.85 | 0 |
| 2026-02-13 | $3.85 | $3.85 | 0 |
| 2026-02-12 | $3.85 | $3.85 | 0 |
| 2026-02-11 | $3.85 | $3.85 | 0 |
| 2026-02-10 | $3.85 | $3.85 | 0 |
| 2026-02-09 | $3.85 | $3.85 | 3,906 |
| 2026-02-06 | $4.32 | $4.32 | 0 |
| 2026-02-05 | $4.32 | $4.32 | 200 |
| 2026-02-04 | $3.81 | $3.81 | 4,944 |
| 2026-02-03 | $3.97 | $3.97 | 2,463 |
| 2026-02-02 | $3.95 | $3.95 | 507 |
| 2026-01-30 | $4.50 | $4.50 | 2,211 |
| 2026-01-29 | $4.20 | $4.20 | 0 |
| 2026-01-28 | $4.20 | $4.20 | 1,190 |
| 2026-01-27 | $4.20 | $4.20 | 0 |
| 2026-01-26 | $4.20 | $4.20 | 1,595 |
| 2026-01-23 | $4.10 | $4.10 | 1,053 |
| 2026-01-22 | $4.20 | $4.20 | 1,000 |
| 2026-01-21 | $4.00 | $4.00 | 0 |
| 2026-01-20 | $4.00 | $4.00 | 6,241 |
| 2026-01-16 | $4.15 | $4.15 | 1,857 |
| 2026-01-15 | $5.00 | $5.00 | 0 |
| 2026-01-14 | $5.00 | $5.00 | 0 |
| 2026-01-13 | $5.00 | $5.00 | 469 |
| 2026-01-12 | $4.75 | $4.75 | 6,132 |
| 2026-01-09 | $6.40 | $6.40 | 1,100 |
| 2026-01-08 | $6.40 | $6.40 | 2,408 |
| 2026-01-07 | $6.40 | $6.40 | 5,804 |
| 2026-01-06 | $5.90 | $5.90 | 253 |
| 2026-01-05 | $5.90 | $5.90 | 1,188 |
| 2026-01-02 | $5.40 | $5.40 | 169 |