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
- 1984-11-29 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 | — | — | — | $2.27 | 43,276 |
| 2026-09-03 | — | — | — | $2.32 | 182,258 |
| 2026-09-02 | — | — | — | $2.16 | 84,955 |
| 2026-09-01 | — | — | — | $2.10 | 50,007 |
| 2026-08-31 | — | — | — | $2.19 | 39,356 |
| 2026-08-28 | — | — | — | $2.35 | 59,469 |
| 2026-08-27 | $2.35 | $2.35 | 657,900 | $2.31 | 67,882 |
| 2026-08-26 | $2.31 | $2.31 | 1,147,800 | $2.34 | 52,733 |
| 2026-08-25 | $2.37 | $2.37 | 774,900 | $2.40 | 78,125 |
| 2026-08-24 | $2.41 | $2.41 | 946,500 | $2.53 | 50,661 |
| 2026-08-21 | $2.49 | $2.49 | 1,337,600 | $2.48 | 141,993 |
| 2026-08-20 | $2.42 | $2.42 | 1,107,600 | $2.45 | 89,014 |
| 2026-08-19 | $2.47 | $2.47 | 1,965,900 | $2.40 | 139,792 |
| 2026-08-18 | $2.28 | $2.28 | 729,000 | $2.24 | 55,327 |
| 2026-08-17 | $2.29 | $2.29 | 1,264,900 | $2.31 | 80,372 |
| 2026-08-14 | $2.31 | $2.31 | 744,500 | $2.28 | 62,449 |
| 2026-08-13 | $2.25 | $2.25 | 946,600 | $2.29 | 73,942 |
| 2026-08-12 | $2.32 | $2.32 | 1,165,900 | $2.29 | 82,107 |
| 2026-08-11 | $2.27 | $2.27 | 1,257,800 | $2.23 | 92,566 |
| 2026-08-10 | $2.23 | $2.23 | 1,724,300 | $2.10 | 152,097 |
| 2026-08-07 | $2.11 | $2.11 | 1,292,600 | $2.14 | 71,108 |
| 2026-08-06 | $2.03 | $2.03 | 802,500 | $2.00 | 81,959 |
| 2026-08-05 | $1.99 | $1.99 | 1,509,300 | $1.91 | 84,372 |
| 2026-08-04 | $1.85 | $1.85 | 2,114,600 | $1.82 | 102,053 |
| 2026-08-03 | $1.78 | $1.78 | 1,614,400 | $1.71 | 104,542 |
| 2026-07-31 | $1.72 | $1.72 | 1,168,400 | $1.76 | 60,663 |
| 2026-07-30 | $1.78 | $1.78 | 1,090,000 | $1.74 | 52,690 |
| 2026-07-29 | $1.71 | $1.71 | 2,249,700 | $1.66 | 221,472 |
| 2026-07-28 | $1.68 | $1.68 | 852,300 | $1.70 | 53,572 |
| 2026-07-27 | $1.73 | $1.73 | 821,000 | $1.74 | 61,513 |
| 2026-07-24 | $1.73 | $1.73 | 918,600 | $1.72 | 88,763 |
| 2026-07-23 | $1.71 | $1.71 | 920,100 | $1.72 | 50,739 |
| 2026-07-22 | $1.74 | $1.74 | 879,200 | $1.73 | 76,662 |
| 2026-07-21 | $1.68 | $1.68 | 820,300 | $1.61 | 64,626 |
| 2026-07-20 | $1.56 | $1.56 | 655,400 | $1.56 | 40,709 |
| 2026-07-17 | $1.54 | $1.54 | 1,847,300 | — | — |
| 2026-07-16 | $1.55 | $1.55 | 3,345,100 | — | — |
| 2026-07-15 | $1.65 | $1.65 | 1,559,600 | — | — |
| 2026-07-14 | $1.68 | $1.68 | 802,300 | — | — |
| 2026-07-13 | $1.66 | $1.66 | 2,759,800 | — | — |
| 2026-07-10 | $1.72 | $1.72 | 990,900 | — | — |
| 2026-07-09 | $1.78 | $1.78 | 1,022,100 | — | — |
| 2026-07-08 | $1.69 | $1.69 | 3,619,500 | — | — |
| 2026-07-07 | $1.84 | $1.84 | 2,852,000 | — | — |
| 2026-07-06 | $1.84 | $1.84 | 1,962,400 | — | — |
| 2026-07-02 | $1.83 | $1.83 | 2,044,000 | — | — |
| 2026-07-01 | $1.86 | $1.86 | 2,162,800 | — | — |
| 2026-06-30 | $1.91 | $1.91 | 1,325,200 | — | — |
| 2026-06-29 | $1.88 | $1.88 | 2,818,300 | — | — |
| 2026-06-26 | $2.05 | $2.05 | 26,340,500 | — | — |
| 2026-06-25 | $1.88 | $1.88 | 1,723,000 | — | — |
| 2026-06-24 | $1.92 | $1.92 | 2,326,300 | — | — |
| 2026-06-23 | $2.08 | $2.08 | 2,451,500 | — | — |
| 2026-06-22 | $2.30 | $2.30 | 1,228,300 | — | — |
| 2026-06-18 | $2.39 | $2.39 | 2,370,800 | — | — |
| 2026-06-17 | $2.38 | $2.38 | 1,706,700 | — | — |
| 2026-06-16 | $2.52 | $2.52 | 3,280,300 | — | — |
| 2026-06-15 | $2.49 | $2.49 | 1,749,200 | — | — |
| 2026-06-12 | $2.34 | $2.34 | 2,260,400 | — | — |
| 2026-06-11 | $2.20 | $2.20 | 3,349,300 | — | — |
| 2026-06-10 | $2.11 | $2.11 | 2,233,100 | — | — |
| 2026-06-09 | $2.17 | $2.17 | 1,948,200 | — | — |
| 2026-06-08 | $2.20 | $2.20 | 1,778,500 | — | — |
| 2026-06-05 | $2.17 | $2.17 | 3,515,200 | — | — |
| 2026-06-04 | $2.36 | $2.36 | 1,174,300 | — | — |
| 2026-06-03 | $2.27 | $2.27 | 2,206,000 | — | — |
| 2026-06-02 | $2.39 | $2.39 | 1,036,400 | — | — |
| 2026-06-01 | $2.37 | $2.37 | 1,483,400 | — | — |
| 2026-05-29 | $2.41 | $2.41 | 1,322,900 | — | — |
| 2026-05-28 | $2.32 | $2.32 | 1,118,000 | — | — |
| 2026-05-27 | $2.25 | $2.25 | 1,048,900 | — | — |
| 2026-05-26 | $2.27 | $2.27 | 1,151,900 | — | — |
| 2026-05-22 | $2.24 | $2.24 | 2,041,700 | — | — |
| 2026-05-21 | $2.21 | $2.21 | 857,300 | — | — |
| 2026-05-20 | $2.21 | $2.21 | 1,405,300 | — | — |
| 2026-05-19 | $2.11 | $2.11 | 1,426,800 | — | — |
| 2026-05-18 | $2.17 | $2.17 | 1,272,700 | — | — |
| 2026-05-15 | $2.17 | $2.17 | 1,214,500 | — | — |
| 2026-05-14 | $2.29 | $2.29 | 715,000 | — | — |
| 2026-05-13 | $2.31 | $2.31 | 608,400 | — | — |
| 2026-05-12 | $2.39 | $2.39 | 1,290,500 | — | — |
| 2026-05-11 | $2.37 | $2.37 | 1,072,000 | — | — |
| 2026-05-08 | $2.25 | $2.25 | 1,077,700 | — | — |
| 2026-05-07 | $2.25 | $2.25 | 1,658,700 | — | — |
| 2026-05-06 | $2.25 | $2.25 | 972,200 | — | — |
| 2026-05-05 | $2.11 | $2.11 | 718,000 | — | — |
| 2026-05-04 | $2.10 | $2.10 | 1,225,400 | — | — |
| 2026-05-01 | $2.05 | $2.05 | 1,061,500 | — | — |
| 2026-04-30 | $2.16 | $2.16 | 891,200 | — | — |
| 2026-04-29 | $2.04 | $2.04 | 890,400 | — | — |
| 2026-04-28 | $2.12 | $2.12 | 1,150,400 | — | — |
| 2026-04-27 | $2.20 | $2.20 | 786,300 | — | — |
| 2026-04-24 | $2.23 | $2.23 | 830,100 | — | — |
| 2026-04-23 | $2.16 | $2.16 | 2,324,500 | — | — |
| 2026-04-22 | $2.18 | $2.18 | 1,495,500 | — | — |
| 2026-04-21 | $2.07 | $2.07 | 1,728,500 | — | — |
| 2026-04-20 | $2.17 | $2.17 | 1,254,800 | — | — |
| 2026-04-17 | $2.24 | $2.24 | 1,212,400 | — | — |
| 2026-04-16 | $2.16 | $2.16 | 1,001,500 | — | — |
| 2026-04-15 | $2.09 | $2.09 | 776,400 | — | — |
| 2026-04-14 | $2.11 | $2.11 | 1,044,400 | — | — |
| 2026-04-13 | $2.03 | $2.03 | 935,600 | — | — |
| 2026-04-10 | $2.00 | $2.00 | 889,600 | — | — |
| 2026-04-09 | $2.01 | $2.01 | 1,202,400 | — | — |
| 2026-04-08 | $1.96 | $1.96 | 1,821,600 | — | — |
| 2026-04-07 | $2.00 | $2.00 | 1,535,800 | — | — |
| 2026-04-06 | $2.04 | $2.04 | 545,800 | — | — |
| 2026-04-02 | $2.04 | $2.04 | 767,100 | — | — |
| 2026-04-01 | $2.06 | $2.06 | 1,156,600 | — | — |
| 2026-03-31 | $1.96 | $1.96 | 1,584,100 | — | — |
| 2026-03-30 | $1.76 | $1.76 | 1,384,000 | — | — |
| 2026-03-27 | $1.80 | $1.80 | 1,202,400 | — | — |
| 2026-03-26 | $1.84 | $1.84 | 3,037,100 | — | — |
| 2026-03-25 | $2.02 | $2.02 | 3,086,700 | — | — |
| 2026-03-24 | $1.94 | $1.94 | 2,027,400 | — | — |
| 2026-03-23 | $1.87 | $1.87 | 2,500,800 | — | — |
| 2026-03-20 | $1.79 | $1.79 | 1,978,800 | — | — |
| 2026-03-19 | $1.84 | $1.84 | 3,041,300 | — | — |
| 2026-03-18 | $1.97 | $1.97 | 4,232,600 | — | — |
| 2026-03-17 | $2.08 | $2.08 | 1,694,000 | — | — |
| 2026-03-16 | $2.04 | $2.04 | 3,590,900 | — | — |
| 2026-03-13 | $2.07 | $2.07 | 2,187,600 | — | — |
| 2026-03-12 | $2.06 | $2.06 | 3,306,600 | — | — |
| 2026-03-11 | $2.37 | $2.37 | 1,343,200 | — | — |
| 2026-03-10 | $2.46 | $2.46 | 1,596,400 | — | — |
| 2026-03-09 | $2.36 | $2.36 | 1,911,200 | — | — |
| 2026-03-06 | $2.41 | $2.41 | 1,312,200 | — | — |
| 2026-03-05 | $2.44 | $2.44 | 1,296,600 | — | — |
| 2026-03-04 | $2.59 | $2.59 | 753,100 | — | — |
| 2026-03-03 | $2.55 | $2.55 | 1,949,400 | — | — |
| 2026-03-02 | $2.81 | $2.81 | 1,568,200 | — | — |
| 2026-02-27 | $2.80 | $2.80 | 1,857,100 | — | — |
| 2026-02-26 | $2.90 | $2.90 | 3,091,300 | — | — |
| 2026-02-25 | $2.83 | $2.83 | 1,275,000 | — | — |
| 2026-02-24 | $2.86 | $2.86 | 1,747,100 | — | — |
| 2026-02-23 | $2.96 | $2.96 | 1,933,400 | — | — |
| 2026-02-20 | $2.71 | $2.71 | 1,031,300 | — | — |
| 2026-02-19 | $2.66 | $2.66 | 881,100 | — | — |
| 2026-02-18 | $2.56 | $2.56 | 1,010,600 | — | — |
| 2026-02-17 | $2.52 | $2.52 | 2,190,700 | — | — |
| 2026-02-13 | $2.73 | $2.73 | 1,536,400 | — | — |
| 2026-02-12 | $2.63 | $2.63 | 2,935,200 | — | — |
| 2026-02-11 | $3.05 | $3.05 | 2,398,400 | — | — |
| 2026-02-10 | $2.93 | $2.93 | 2,244,400 | — | — |
| 2026-02-09 | $2.72 | $2.72 | 1,812,900 | — | — |
| 2026-02-06 | $2.37 | $2.37 | 1,558,200 | — | — |
| 2026-02-05 | $2.21 | $2.21 | 1,733,600 | — | — |
| 2026-02-04 | $2.49 | $2.49 | 2,336,700 | — | — |
| 2026-02-03 | $2.63 | $2.63 | 3,917,000 | — | — |
| 2026-02-02 | $2.21 | $2.21 | 1,798,400 | — | — |
| 2026-01-30 | $2.23 | $2.23 | 5,041,000 | — | — |
| 2026-01-29 | $2.76 | $2.76 | 2,836,500 | — | — |
| 2026-01-28 | $2.95 | $2.95 | 2,834,500 | — | — |
| 2026-01-27 | $2.97 | $2.97 | 2,009,100 | — | — |
| 2026-01-26 | $2.74 | $2.74 | 4,929,600 | — | — |
| 2026-01-23 | $2.88 | $2.88 | 3,673,100 | — | — |
| 2026-01-22 | $2.58 | $2.58 | 3,145,400 | — | — |
| 2026-01-21 | $2.25 | $2.25 | 2,164,400 | — | — |
| 2026-01-20 | $2.27 | $2.27 | 1,520,500 | — | — |
| 2026-01-16 | $2.22 | $2.22 | 1,352,500 | — | — |
| 2026-01-15 | $2.19 | $2.19 | 1,522,300 | — | — |
| 2026-01-14 | $2.15 | $2.15 | 2,333,900 | — | — |
| 2026-01-13 | $2.13 | $2.13 | 2,253,100 | — | — |
| 2026-01-12 | $2.11 | $2.11 | 1,332,200 | — | — |
| 2026-01-09 | $2.03 | $2.03 | 1,119,600 | — | — |
| 2026-01-08 | $2.04 | $2.04 | 1,021,700 | — | — |
| 2026-01-07 | $2.04 | $2.04 | 927,100 | — | — |
| 2026-01-06 | $2.11 | $2.11 | 1,347,500 | — | — |
| 2026-01-05 | $2.00 | $2.00 | 1,760,100 | — | — |
| 2026-01-02 | $1.81 | $1.81 | 1,760,300 | — | — |