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
- 1999-06-30 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 | — | — | — | $3.00 | 49,332 |
| 2026-09-03 | — | — | — | $3.02 | 95,698 |
| 2026-09-02 | — | — | — | $2.96 | 47,796 |
| 2026-09-01 | — | — | — | $2.96 | 81,350 |
| 2026-08-31 | — | — | — | $3.03 | 53,232 |
| 2026-08-28 | — | — | — | $3.02 | 83,730 |
| 2026-08-27 | $3.00 | $3.00 | 919,800 | $3.01 | 100,940 |
| 2026-08-26 | $3.01 | $3.01 | 2,115,600 | $2.94 | 163,500 |
| 2026-08-25 | $2.94 | $2.94 | 1,445,200 | $3.03 | 98,420 |
| 2026-08-24 | $3.01 | $3.01 | 1,317,200 | $3.05 | 94,838 |
| 2026-08-21 | $3.04 | $3.04 | 1,561,800 | $3.07 | 112,501 |
| 2026-08-20 | $3.02 | $3.02 | 1,648,400 | $3.04 | 94,381 |
| 2026-08-19 | $3.05 | $3.05 | 2,481,700 | $3.03 | 170,599 |
| 2026-08-18 | $2.99 | $2.99 | 1,933,600 | $2.87 | 209,092 |
| 2026-08-17 | $2.88 | $2.88 | 1,939,400 | $3.04 | 95,489 |
| 2026-08-14 | $3.11 | $3.11 | 1,546,000 | $3.14 | 144,928 |
| 2026-08-13 | $3.14 | $3.14 | 2,388,400 | $3.17 | 173,469 |
| 2026-08-12 | $3.14 | $3.14 | 4,867,800 | $2.92 | 294,599 |
| 2026-08-11 | $2.84 | $2.84 | 6,900,500 | $3.02 | 392,660 |
| 2026-08-10 | $3.06 | $3.06 | 15,079,100 | $3.09 | 1,477,016 |
| 2026-08-07 | $4.41 | $4.41 | 1,482,700 | $4.21 | 127,170 |
| 2026-08-06 | $4.13 | $4.13 | 899,100 | $4.21 | 55,330 |
| 2026-08-05 | $4.22 | $4.22 | 1,227,200 | $4.25 | 62,671 |
| 2026-08-04 | $4.29 | $4.29 | 1,049,900 | $4.13 | 78,805 |
| 2026-08-03 | $4.08 | $4.08 | 1,064,600 | $3.98 | 69,336 |
| 2026-07-31 | $3.92 | $3.92 | 792,400 | $3.95 | 81,815 |
| 2026-07-30 | $3.91 | $3.91 | 594,300 | $4.01 | 72,448 |
| 2026-07-29 | $4.00 | $4.00 | 805,200 | $3.92 | 62,651 |
| 2026-07-28 | $3.91 | $3.91 | 848,200 | $3.87 | 104,171 |
| 2026-07-27 | $3.84 | $3.84 | 666,100 | $3.76 | 82,712 |
| 2026-07-24 | $3.73 | $3.73 | 815,000 | $3.86 | 64,029 |
| 2026-07-23 | $3.79 | $3.79 | 1,252,900 | $4.03 | 92,198 |
| 2026-07-22 | $4.08 | $4.08 | 1,549,800 | $4.18 | 102,163 |
| 2026-07-21 | $4.17 | $4.17 | 1,046,500 | $4.34 | 94,035 |
| 2026-07-20 | $4.32 | $4.32 | 1,103,700 | $4.20 | 75,009 |
| 2026-07-17 | $4.23 | $4.23 | 928,700 | — | — |
| 2026-07-16 | $4.22 | $4.22 | 1,047,400 | — | — |
| 2026-07-15 | $4.29 | $4.29 | 952,800 | — | — |
| 2026-07-14 | $4.30 | $4.30 | 1,216,700 | — | — |
| 2026-07-13 | $4.32 | $4.32 | 730,700 | — | — |
| 2026-07-10 | $4.24 | $4.24 | 702,600 | — | — |
| 2026-07-09 | $4.28 | $4.28 | 1,173,800 | — | — |
| 2026-07-08 | $4.20 | $4.20 | 1,507,700 | — | — |
| 2026-07-07 | $4.31 | $4.31 | 1,156,500 | — | — |
| 2026-07-06 | $4.38 | $4.38 | 1,145,200 | — | — |
| 2026-07-02 | $4.37 | $4.37 | 1,298,800 | — | — |
| 2026-07-01 | $4.38 | $4.38 | 2,585,400 | — | — |
| 2026-06-30 | $3.83 | $3.83 | 1,259,900 | — | — |
| 2026-06-29 | $3.76 | $3.76 | 1,890,500 | — | — |
| 2026-06-26 | $3.74 | $3.74 | 3,695,300 | — | — |
| 2026-06-25 | $3.71 | $3.71 | 999,500 | — | — |
| 2026-06-24 | $3.79 | $3.79 | 1,078,500 | — | — |
| 2026-06-23 | $3.85 | $3.85 | 1,192,500 | — | — |
| 2026-06-22 | $3.91 | $3.91 | 1,400,100 | — | — |
| 2026-06-18 | $3.98 | $3.98 | 2,877,300 | — | — |
| 2026-06-17 | $4.09 | $4.09 | 2,018,100 | — | — |
| 2026-06-16 | $4.14 | $4.14 | 2,472,000 | — | — |
| 2026-06-15 | $4.14 | $4.14 | 4,539,500 | — | — |
| 2026-06-12 | $4.22 | $4.22 | 2,373,200 | — | — |
| 2026-06-11 | $4.21 | $4.21 | 2,381,100 | — | — |
| 2026-06-10 | $3.84 | $3.84 | 1,275,200 | — | — |
| 2026-06-09 | $3.91 | $3.91 | 1,493,600 | — | — |
| 2026-06-08 | $3.86 | $3.86 | 1,087,500 | — | — |
| 2026-06-05 | $3.84 | $3.84 | 2,261,300 | — | — |
| 2026-06-04 | $4.23 | $4.23 | 2,415,000 | — | — |
| 2026-06-03 | $3.81 | $3.81 | 1,612,400 | — | — |
| 2026-06-02 | $3.91 | $3.91 | 1,487,800 | — | — |
| 2026-06-01 | $3.93 | $3.93 | 1,946,900 | — | — |
| 2026-05-29 | $3.91 | $3.91 | 4,631,900 | — | — |
| 2026-05-28 | $3.61 | $3.61 | 1,318,900 | — | — |
| 2026-05-27 | $3.46 | $3.46 | 1,606,800 | — | — |
| 2026-05-26 | $3.56 | $3.56 | 1,446,200 | — | — |
| 2026-05-22 | $3.41 | $3.41 | 1,437,200 | — | — |
| 2026-05-21 | $3.28 | $3.28 | 1,242,500 | — | — |
| 2026-05-20 | $3.22 | $3.22 | 2,350,200 | — | — |
| 2026-05-19 | $3.14 | $3.14 | 1,419,500 | — | — |
| 2026-05-18 | $3.24 | $3.24 | 981,300 | — | — |
| 2026-05-15 | $3.23 | $3.23 | 1,595,000 | — | — |
| 2026-05-14 | $3.26 | $3.26 | 960,600 | — | — |
| 2026-05-13 | $3.29 | $3.29 | 1,207,000 | — | — |
| 2026-05-12 | $3.24 | $3.24 | 876,000 | — | — |
| 2026-05-11 | $3.29 | $3.29 | 1,300,800 | — | — |
| 2026-05-08 | $3.41 | $3.41 | 1,096,200 | — | — |
| 2026-05-07 | $3.40 | $3.40 | 953,900 | — | — |
| 2026-05-06 | $3.31 | $3.31 | 923,400 | — | — |
| 2026-05-05 | $3.33 | $3.33 | 1,424,200 | — | — |
| 2026-05-04 | $3.28 | $3.28 | 855,000 | — | — |
| 2026-05-01 | $3.26 | $3.26 | 946,600 | — | — |
| 2026-04-30 | $3.22 | $3.22 | 1,636,000 | — | — |
| 2026-04-29 | $3.05 | $3.05 | 2,147,500 | — | — |
| 2026-04-28 | $3.09 | $3.09 | 1,753,200 | — | — |
| 2026-04-27 | $3.18 | $3.18 | 1,354,400 | — | — |
| 2026-04-24 | $3.34 | $3.34 | 2,939,500 | — | — |
| 2026-04-23 | $3.43 | $3.43 | 1,860,000 | — | — |
| 2026-04-22 | $3.47 | $3.47 | 1,336,300 | — | — |
| 2026-04-21 | $3.58 | $3.58 | 1,878,600 | — | — |
| 2026-04-20 | $3.43 | $3.43 | 1,816,500 | — | — |
| 2026-04-17 | $3.43 | $3.43 | 1,145,100 | — | — |
| 2026-04-16 | $3.32 | $3.32 | 1,005,900 | — | — |
| 2026-04-15 | $3.25 | $3.25 | 991,300 | — | — |
| 2026-04-14 | $3.14 | $3.14 | 1,113,800 | — | — |
| 2026-04-13 | $3.03 | $3.03 | 1,354,800 | — | — |
| 2026-04-10 | $2.95 | $2.95 | 1,532,100 | — | — |
| 2026-04-09 | $2.96 | $2.96 | 2,382,400 | — | — |
| 2026-04-08 | $3.23 | $3.23 | 1,170,600 | — | — |
| 2026-04-07 | $3.10 | $3.10 | 987,100 | — | — |
| 2026-04-06 | $3.22 | $3.22 | 1,101,200 | — | — |
| 2026-04-02 | $3.08 | $3.08 | 1,773,600 | — | — |
| 2026-04-01 | $3.04 | $3.04 | 1,047,900 | — | — |
| 2026-03-31 | $3.08 | $3.08 | 1,732,100 | — | — |
| 2026-03-30 | $2.90 | $2.90 | 1,927,500 | — | — |
| 2026-03-27 | $2.91 | $2.91 | 1,437,200 | — | — |
| 2026-03-26 | $2.98 | $2.98 | 1,366,800 | — | — |
| 2026-03-25 | $3.05 | $3.05 | 1,649,100 | — | — |
| 2026-03-24 | $2.93 | $2.93 | 2,245,200 | — | — |
| 2026-03-23 | $2.87 | $2.87 | 2,913,800 | — | — |
| 2026-03-20 | $2.79 | $2.79 | 4,895,300 | — | — |
| 2026-03-19 | $2.93 | $2.93 | 1,866,000 | — | — |
| 2026-03-18 | $2.91 | $2.91 | 1,822,200 | — | — |
| 2026-03-17 | $3.06 | $3.06 | 1,608,200 | — | — |
| 2026-03-16 | $3.10 | $3.10 | 1,483,400 | — | — |
| 2026-03-13 | $3.13 | $3.13 | 1,142,700 | — | — |
| 2026-03-12 | $3.08 | $3.08 | 1,706,000 | — | — |
| 2026-03-11 | $3.26 | $3.26 | 825,900 | — | — |
| 2026-03-10 | $3.32 | $3.32 | 997,300 | — | — |
| 2026-03-09 | $3.38 | $3.38 | 1,179,800 | — | — |
| 2026-03-06 | $3.39 | $3.39 | 2,108,300 | — | — |
| 2026-03-05 | $3.49 | $3.49 | 1,756,300 | — | — |
| 2026-03-04 | $3.59 | $3.59 | 1,096,400 | — | — |
| 2026-03-03 | $3.47 | $3.47 | 1,357,100 | — | — |
| 2026-03-02 | $3.49 | $3.49 | 2,059,200 | — | — |
| 2026-02-27 | $3.57 | $3.57 | 2,002,000 | — | — |
| 2026-02-26 | $3.75 | $3.75 | 1,579,100 | — | — |
| 2026-02-25 | $3.70 | $3.70 | 1,723,400 | — | — |
| 2026-02-24 | $3.62 | $3.62 | 1,478,600 | — | — |
| 2026-02-23 | $3.46 | $3.46 | 1,895,400 | — | — |
| 2026-02-20 | $3.79 | $3.79 | 1,402,200 | — | — |
| 2026-02-19 | $3.76 | $3.76 | 1,091,800 | — | — |
| 2026-02-18 | $3.72 | $3.72 | 1,399,800 | — | — |
| 2026-02-17 | $3.79 | $3.79 | 2,111,800 | — | — |
| 2026-02-13 | $3.89 | $3.89 | 1,955,000 | — | — |
| 2026-02-12 | $3.60 | $3.60 | 2,699,600 | — | — |
| 2026-02-11 | $4.03 | $4.03 | 3,323,000 | — | — |
| 2026-02-10 | $4.17 | $4.17 | 4,707,500 | — | — |
| 2026-02-09 | $4.78 | $4.78 | 3,062,400 | — | — |
| 2026-02-06 | $4.84 | $4.84 | 1,912,000 | — | — |
| 2026-02-05 | $4.57 | $4.57 | 1,570,600 | — | — |
| 2026-02-04 | $4.83 | $4.83 | 1,485,600 | — | — |
| 2026-02-03 | $4.94 | $4.94 | 2,656,400 | — | — |
| 2026-02-02 | $5.12 | $5.12 | 944,900 | — | — |
| 2026-01-30 | $5.11 | $5.11 | 1,313,400 | — | — |
| 2026-01-29 | $5.20 | $5.20 | 1,008,300 | — | — |
| 2026-01-28 | $5.26 | $5.26 | 830,900 | — | — |
| 2026-01-27 | $5.27 | $5.27 | 601,500 | — | — |
| 2026-01-26 | $5.37 | $5.37 | 592,800 | — | — |
| 2026-01-23 | $5.39 | $5.39 | 483,400 | — | — |
| 2026-01-22 | $5.52 | $5.52 | 631,700 | — | — |
| 2026-01-21 | $5.48 | $5.48 | 925,800 | — | — |
| 2026-01-20 | $5.21 | $5.21 | 1,454,200 | — | — |
| 2026-01-16 | $5.55 | $5.55 | 937,200 | — | — |
| 2026-01-15 | $5.65 | $5.65 | 1,399,800 | — | — |
| 2026-01-14 | $5.60 | $5.60 | 741,400 | — | — |
| 2026-01-13 | $5.53 | $5.53 | 709,200 | — | — |
| 2026-01-12 | $5.60 | $5.60 | 837,400 | — | — |
| 2026-01-09 | $5.51 | $5.51 | 714,900 | — | — |
| 2026-01-08 | $5.50 | $5.50 | 1,345,800 | — | — |
| 2026-01-07 | $5.49 | $5.49 | 1,015,900 | — | — |
| 2026-01-06 | $5.59 | $5.59 | 1,199,800 | — | — |
| 2026-01-05 | $5.41 | $5.41 | 1,254,500 | — | — |
| 2026-01-02 | $5.25 | $5.25 | 1,015,800 | — | — |