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
- 2005-01-28 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 | — | — | — | $3.83 | 137,101 |
| 2026-09-03 | — | — | — | $3.86 | 97,568 |
| 2026-09-02 | — | — | — | $3.77 | 111,656 |
| 2026-09-01 | — | — | — | $3.80 | 136,538 |
| 2026-08-31 | — | — | — | $3.79 | 126,372 |
| 2026-08-28 | — | — | — | $3.64 | 140,746 |
| 2026-08-27 | $3.66 | $5.12 | 3,499,200 | $3.61 | 159,744 |
| 2026-08-26 | $3.57 | $4.99 | 2,791,600 | $3.53 | 161,436 |
| 2026-08-25 | $3.60 | $5.03 | 2,614,100 | $3.62 | 128,873 |
| 2026-08-24 | $3.80 | $5.31 | 2,691,200 | $3.85 | 113,791 |
| 2026-08-21 | $3.92 | $5.48 | 3,438,600 | $4.06 | 192,224 |
| 2026-08-20 | $4.01 | $5.61 | 4,244,100 | $4.03 | 153,448 |
| 2026-08-19 | $3.86 | $5.40 | 2,745,000 | $3.88 | 126,556 |
| 2026-08-18 | $3.83 | $5.34 | 2,792,200 | $3.84 | 142,207 |
| 2026-08-17 | $3.75 | $5.23 | 2,596,900 | $3.68 | 126,816 |
| 2026-08-14 | $3.67 | $5.12 | 2,027,400 | $3.67 | 115,163 |
| 2026-08-13 | $3.62 | $5.05 | 2,798,700 | $3.58 | 216,099 |
| 2026-08-12 | $3.68 | $5.13 | 4,143,200 | $3.79 | 179,348 |
| 2026-08-11 | $3.81 | $5.31 | 5,988,200 | $3.77 | 217,090 |
| 2026-08-10 | $3.82 | $5.33 | 6,281,900 | $3.57 | 256,583 |
| 2026-08-07 | $3.43 | $4.78 | 5,845,500 | $3.27 | 266,896 |
| 2026-08-06 | $3.34 | $4.66 | 5,447,500 | $3.47 | 174,046 |
| 2026-08-05 | $3.25 | $4.53 | 4,815,300 | $3.41 | 201,768 |
| 2026-08-04 | $3.42 | $4.77 | 4,500,500 | $3.36 | 162,896 |
| 2026-08-03 | $3.51 | $4.90 | 5,433,200 | $3.38 | 188,846 |
| 2026-07-31 | $3.59 | $5.01 | 3,213,800 | $3.50 | 195,864 |
| 2026-07-30 | $3.46 | $4.83 | 3,554,700 | $3.43 | 135,998 |
| 2026-07-29 | $3.53 | $4.92 | 5,552,300 | $3.42 | 299,201 |
| 2026-07-28 | $3.18 | $4.44 | 3,775,700 | $3.33 | 294,520 |
| 2026-07-27 | $3.31 | $4.62 | 4,313,000 | $3.39 | 278,922 |
| 2026-07-24 | $3.66 | $5.11 | 4,140,300 | $3.73 | 200,385 |
| 2026-07-23 | $3.85 | $5.37 | 5,004,000 | $3.89 | 221,992 |
| 2026-07-22 | $3.72 | $5.19 | 3,793,800 | $3.74 | 161,974 |
| 2026-07-21 | $3.63 | $5.06 | 3,698,300 | $3.54 | 161,161 |
| 2026-07-20 | $3.51 | $4.90 | 3,827,800 | $3.39 | 196,408 |
| 2026-07-17 | $3.49 | $4.87 | 4,623,200 | — | — |
| 2026-07-16 | $3.33 | $4.64 | 2,524,100 | — | — |
| 2026-07-15 | $3.41 | $4.76 | 3,430,900 | — | — |
| 2026-07-14 | $3.59 | $5.01 | 4,822,900 | — | — |
| 2026-07-13 | $3.55 | $4.95 | 5,100,100 | — | — |
| 2026-07-10 | $3.37 | $4.70 | 2,988,700 | — | — |
| 2026-07-09 | $3.41 | $4.76 | 4,217,300 | — | — |
| 2026-07-08 | $3.59 | $5.01 | 9,203,000 | — | — |
| 2026-07-07 | $3.31 | $4.62 | 4,378,900 | — | — |
| 2026-07-06 | $3.09 | $4.31 | 2,183,500 | — | — |
| 2026-07-02 | $3.09 | $4.31 | 2,198,200 | — | — |
| 2026-07-01 | $3.08 | $4.30 | 2,189,400 | — | — |
| 2026-06-30 | $3.15 | $4.39 | 2,694,500 | — | — |
| 2026-06-29 | $3.20 | $4.46 | 2,127,900 | — | — |
| 2026-06-26 | $3.27 | $4.56 | 8,256,600 | — | — |
| 2026-06-25 | $3.19 | $4.45 | 3,254,800 | — | — |
| 2026-06-24 | $3.13 | $4.37 | 3,590,400 | — | — |
| 2026-06-23 | $3.33 | $4.64 | 3,052,600 | — | — |
| 2026-06-22 | $3.31 | $4.62 | 4,835,200 | — | — |
| 2026-06-18 | $3.21 | $4.48 | 7,054,800 | — | — |
| 2026-06-17 | $3.31 | $4.62 | 4,263,100 | — | — |
| 2026-06-16 | $3.22 | $4.49 | 5,208,000 | — | — |
| 2026-06-15 | $3.39 | $4.73 | 7,002,900 | — | — |
| 2026-06-12 | $4.06 | $5.66 | 4,693,800 | — | — |
| 2026-06-11 | $4.11 | $5.73 | 5,995,900 | — | — |
| 2026-06-10 | $4.28 | $5.97 | 7,976,500 | — | — |
| 2026-06-09 | $3.84 | $5.36 | 5,696,900 | — | — |
| 2026-06-08 | $3.95 | $5.51 | 3,228,700 | — | — |
| 2026-06-05 | $3.70 | $5.16 | 4,066,600 | — | — |
| 2026-06-04 | $4.10 | $5.72 | 4,004,600 | — | — |
| 2026-06-03 | $4.01 | $5.59 | 5,444,100 | — | — |
| 2026-06-02 | $4.02 | $5.61 | 3,904,600 | — | — |
| 2026-06-01 | $3.99 | $5.57 | 7,537,700 | — | — |
| 2026-05-29 | $3.68 | $5.13 | 4,446,700 | — | — |
| 2026-05-28 | $3.72 | $5.19 | 7,261,000 | — | — |
| 2026-05-27 | $3.71 | $5.18 | 5,960,800 | — | — |
| 2026-05-26 | $4.07 | $5.68 | 5,075,100 | — | — |
| 2026-05-22 | $4.43 | $6.18 | 3,902,500 | — | — |
| 2026-05-21 | $4.39 | $6.12 | 6,019,700 | — | — |
| 2026-05-20 | $4.48 | $6.24 | 6,677,600 | — | — |
| 2026-05-19 | $4.76 | $6.62 | 7,311,800 | — | — |
| 2026-05-18 | $4.91 | $6.83 | 9,412,500 | — | — |
| 2026-05-15 | $4.75 | $6.61 | 7,651,800 | — | — |
| 2026-05-14 | $4.45 | $6.19 | 6,040,200 | — | — |
| 2026-05-13 | $4.40 | $6.12 | 7,315,300 | — | — |
| 2026-05-12 | $4.21 | $5.86 | 8,659,400 | — | — |
| 2026-05-11 | $3.89 | $5.41 | 5,290,800 | — | — |
| 2026-05-08 | $3.71 | $5.16 | 8,363,200 | — | — |
| 2026-05-07 | $3.82 | $5.32 | 5,526,400 | — | — |
| 2026-05-06 | $3.82 | $5.32 | 7,264,800 | — | — |
| 2026-05-05 | $4.21 | $5.86 | 4,888,600 | — | — |
| 2026-05-04 | $4.38 | $6.10 | 6,932,200 | — | — |
| 2026-05-01 | $4.13 | $5.75 | 5,390,400 | — | — |
| 2026-04-30 | $4.21 | $5.86 | 6,830,300 | — | — |
| 2026-04-29 | $4.48 | $6.24 | 9,639,100 | — | — |
| 2026-04-28 | $3.99 | $5.55 | 7,214,300 | — | — |
| 2026-04-27 | $3.78 | $5.26 | 5,996,800 | — | — |
| 2026-04-24 | $3.82 | $5.32 | 4,660,400 | — | — |
| 2026-04-23 | $3.80 | $5.29 | 9,977,800 | — | — |
| 2026-04-22 | $3.90 | $5.43 | 17,309,200 | — | — |
| 2026-04-21 | $3.24 | $4.51 | 7,646,700 | — | — |
| 2026-04-20 | $2.98 | $4.15 | 7,504,400 | — | — |
| 2026-04-17 | $2.87 | $3.99 | 9,422,800 | — | — |
| 2026-04-16 | $3.06 | $4.26 | 7,459,200 | — | — |
| 2026-04-15 | $2.88 | $4.01 | 6,556,600 | — | — |
| 2026-04-14 | $2.80 | $3.90 | 7,364,500 | — | — |
| 2026-04-13 | $3.04 | $4.23 | 13,374,400 | — | — |
| 2026-04-10 | $2.76 | $3.84 | 5,779,000 | — | — |
| 2026-04-09 | $2.77 | $3.86 | 11,798,100 | — | — |
| 2026-04-08 | $2.92 | $4.06 | 13,270,100 | — | — |
| 2026-04-07 | $3.38 | $4.70 | 9,874,900 | — | — |
| 2026-04-06 | $3.42 | $4.76 | 12,759,400 | — | — |
| 2026-04-02 | $3.15 | $4.38 | 12,054,900 | — | — |
| 2026-04-01 | $3.01 | $4.19 | 10,850,700 | — | — |
| 2026-03-31 | $3.41 | $4.75 | 14,865,100 | — | — |
| 2026-03-30 | $3.60 | $5.01 | 11,876,700 | — | — |
| 2026-03-27 | $3.38 | $4.70 | 7,861,400 | — | — |
| 2026-03-26 | $3.28 | $4.57 | 10,749,600 | — | — |
| 2026-03-25 | $3.00 | $4.18 | 5,689,400 | — | — |
| 2026-03-24 | $3.02 | $4.20 | 6,416,500 | — | — |
| 2026-03-23 | $2.86 | $3.98 | 10,161,400 | — | — |
| 2026-03-20 | $3.10 | $4.31 | 10,571,500 | — | — |
| 2026-03-19 | $3.01 | $4.19 | 9,445,100 | — | — |
| 2026-03-18 | $3.00 | $4.16 | 11,137,400 | — | — |
| 2026-03-17 | $3.12 | $4.33 | 8,451,600 | — | — |
| 2026-03-16 | $3.10 | $4.30 | 10,072,600 | — | — |
| 2026-03-13 | $3.37 | $4.67 | 11,974,600 | — | — |
| 2026-03-12 | $3.46 | $4.80 | 22,273,400 | — | — |
| 2026-03-11 | $2.85 | $3.95 | 8,386,800 | — | — |
| 2026-03-10 | $2.69 | $3.73 | 17,107,400 | — | — |
| 2026-03-09 | $3.09 | $4.29 | 27,494,200 | — | — |
| 2026-03-06 | $3.14 | $4.36 | 11,768,600 | — | — |
| 2026-03-05 | $2.81 | $3.90 | 6,104,300 | — | — |
| 2026-03-04 | $2.93 | $4.06 | 5,783,600 | — | — |
| 2026-03-03 | $3.10 | $4.30 | 15,435,000 | — | — |
| 2026-03-02 | $3.00 | $4.16 | 10,631,500 | — | — |
| 2026-02-27 | $2.65 | $3.68 | 3,813,500 | — | — |
| 2026-02-26 | $2.56 | $3.55 | 1,853,500 | — | — |
| 2026-02-25 | $2.53 | $3.51 | 2,075,800 | — | — |
| 2026-02-24 | $2.59 | $3.59 | 2,383,000 | — | — |
| 2026-02-23 | $2.61 | $3.62 | 3,679,600 | — | — |
| 2026-02-20 | $2.67 | $3.70 | 3,026,000 | — | — |
| 2026-02-19 | $2.62 | $3.63 | 10,636,200 | — | — |
| 2026-02-18 | $2.34 | $3.25 | 2,733,200 | — | — |
| 2026-02-17 | $2.17 | $3.01 | 1,540,100 | — | — |
| 2026-02-13 | $2.26 | $3.13 | 2,590,100 | — | — |
| 2026-02-12 | $2.34 | $3.25 | 2,968,500 | — | — |
| 2026-02-11 | $2.62 | $3.63 | 2,289,500 | — | — |
| 2026-02-10 | $2.47 | $3.43 | 2,461,100 | — | — |
| 2026-02-09 | $2.50 | $3.47 | 3,007,800 | — | — |
| 2026-02-06 | $2.38 | $3.30 | 5,929,800 | — | — |
| 2026-02-05 | $2.10 | $2.91 | 1,666,300 | — | — |
| 2026-02-04 | $2.18 | $3.02 | 2,285,200 | — | — |
| 2026-02-03 | $2.18 | $3.02 | 1,623,500 | — | — |
| 2026-02-02 | $2.06 | $2.86 | 1,950,000 | — | — |
| 2026-01-30 | $2.17 | $3.01 | 2,509,300 | — | — |
| 2026-01-29 | $2.25 | $3.12 | 3,166,200 | — | — |
| 2026-01-28 | $2.10 | $2.91 | 2,330,900 | — | — |
| 2026-01-27 | $2.08 | $2.89 | 3,593,000 | — | — |
| 2026-01-26 | $2.06 | $2.86 | 2,591,500 | — | — |
| 2026-01-23 | $2.02 | $2.80 | 2,170,000 | — | — |
| 2026-01-22 | $1.92 | $2.66 | 1,329,400 | — | — |
| 2026-01-21 | $1.89 | $2.62 | 1,976,200 | — | — |
| 2026-01-20 | $1.78 | $2.47 | 1,139,700 | — | — |
| 2026-01-16 | $1.81 | $2.51 | 1,174,800 | — | — |
| 2026-01-15 | $1.85 | $2.57 | 2,556,600 | — | — |
| 2026-01-14 | $1.89 | $2.62 | 2,951,700 | — | — |
| 2026-01-13 | $1.87 | $2.59 | 3,213,600 | — | — |
| 2026-01-12 | $1.69 | $2.34 | 1,469,400 | — | — |
| 2026-01-09 | $1.64 | $2.27 | 1,394,700 | — | — |
| 2026-01-08 | $1.55 | $2.15 | 1,532,800 | — | — |
| 2026-01-07 | $1.50 | $2.08 | 1,076,400 | — | — |
| 2026-01-06 | $1.54 | $2.14 | 1,871,800 | — | — |
| 2026-01-05 | $1.57 | $2.18 | 2,892,600 | — | — |
| 2026-01-02 | $1.61 | $2.23 | 856,300 | — | — |