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
- 1999-01-13 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 | — | — | — | $1.92 | 68,320 |
| 2026-09-03 | — | — | — | $1.97 | 60,288 |
| 2026-09-02 | — | — | — | $1.69 | 120,715 |
| 2026-09-01 | — | — | — | $1.67 | 78,468 |
| 2026-08-31 | — | — | — | $1.73 | 104,267 |
| 2026-08-28 | — | — | — | $1.65 | 220,979 |
| 2026-08-27 | $1.64 | $4.54 | 8,025,900 | $1.51 | 439,745 |
| 2026-08-26 | $1.48 | $4.09 | 11,631,900 | $1.52 | 572,091 |
| 2026-08-25 | $1.63 | $4.51 | 4,589,600 | $1.81 | 248,181 |
| 2026-08-24 | $1.84 | $5.09 | 1,351,300 | $1.91 | 51,356 |
| 2026-08-21 | $1.99 | $5.50 | 1,206,500 | $1.96 | 60,371 |
| 2026-08-20 | $1.98 | $5.48 | 1,275,400 | $1.99 | 71,924 |
| 2026-08-19 | $2.01 | $5.56 | 2,986,300 | $2.01 | 108,602 |
| 2026-08-18 | $1.97 | $5.45 | 2,127,500 | $1.99 | 158,871 |
| 2026-08-17 | $2.01 | $5.56 | 1,956,100 | $1.90 | 75,846 |
| 2026-08-14 | $1.95 | $5.39 | 4,842,100 | $2.12 | 164,300 |
| 2026-08-13 | $2.07 | $5.73 | 1,393,900 | $2.09 | 40,587 |
| 2026-08-12 | $2.04 | $5.64 | 2,457,000 | $2.20 | 161,297 |
| 2026-08-11 | $2.21 | $6.11 | 1,078,600 | $2.27 | 33,176 |
| 2026-08-10 | $2.23 | $6.17 | 1,007,200 | $2.30 | 72,291 |
| 2026-08-07 | $2.29 | $6.33 | 1,176,300 | $2.39 | 74,481 |
| 2026-08-06 | $2.33 | $6.44 | 1,369,300 | $2.25 | 72,027 |
| 2026-08-05 | $2.26 | $6.25 | 1,282,400 | $2.29 | 97,175 |
| 2026-08-04 | $2.28 | $6.31 | 1,158,200 | $2.38 | 41,689 |
| 2026-08-03 | $2.32 | $6.42 | 812,500 | $2.38 | 39,437 |
| 2026-07-31 | $2.33 | $6.44 | 2,526,800 | $2.42 | 209,906 |
| 2026-07-30 | $2.41 | $6.67 | 1,830,300 | $2.23 | 174,177 |
| 2026-07-29 | $2.26 | $6.25 | 3,647,300 | $2.34 | 307,419 |
| 2026-07-28 | $2.37 | $6.55 | 1,047,700 | $2.43 | 55,691 |
| 2026-07-27 | $2.44 | $6.75 | 1,441,700 | $2.45 | 101,648 |
| 2026-07-24 | $2.46 | $6.80 | 1,552,900 | $2.40 | 151,106 |
| 2026-07-23 | $2.47 | $6.83 | 1,736,100 | $2.46 | 63,486 |
| 2026-07-22 | $2.43 | $6.72 | 1,575,600 | $2.32 | 59,958 |
| 2026-07-21 | $2.32 | $6.42 | 1,761,500 | $2.36 | 106,371 |
| 2026-07-20 | $2.36 | $6.53 | 1,045,100 | $2.41 | 35,168 |
| 2026-07-17 | $2.46 | $6.80 | 1,477,000 | — | — |
| 2026-07-16 | $2.40 | $6.64 | 1,734,200 | — | — |
| 2026-07-15 | $2.53 | $7.00 | 1,156,100 | — | — |
| 2026-07-14 | $2.67 | $7.38 | 1,267,400 | — | — |
| 2026-07-13 | $2.71 | $7.50 | 1,506,900 | — | — |
| 2026-07-10 | $2.61 | $7.22 | 1,285,300 | — | — |
| 2026-07-09 | $2.52 | $6.97 | 2,837,200 | — | — |
| 2026-07-08 | $2.46 | $6.80 | 3,372,700 | — | — |
| 2026-07-07 | $2.40 | $6.64 | 2,437,100 | — | — |
| 2026-07-06 | $2.39 | $6.61 | 1,985,800 | — | — |
| 2026-07-02 | $2.45 | $6.78 | 1,511,200 | — | — |
| 2026-07-01 | $2.35 | $6.50 | 1,424,700 | — | — |
| 2026-06-30 | $2.44 | $6.75 | 2,814,500 | — | — |
| 2026-06-29 | $2.51 | $6.94 | 2,643,500 | — | — |
| 2026-06-26 | $2.48 | $6.86 | 4,339,700 | — | — |
| 2026-06-25 | $2.67 | $7.38 | 4,494,800 | — | — |
| 2026-06-24 | $2.93 | $8.10 | 1,361,500 | — | — |
| 2026-06-23 | $2.97 | $8.21 | 2,460,900 | — | — |
| 2026-06-22 | $2.93 | $8.10 | 3,411,400 | — | — |
| 2026-06-18 | $2.94 | $8.13 | 5,099,800 | — | — |
| 2026-06-17 | $3.36 | $9.29 | 2,259,500 | — | — |
| 2026-06-16 | $3.33 | $9.21 | 6,730,800 | — | — |
| 2026-06-15 | $3.73 | $10.32 | 3,739,000 | — | — |
| 2026-06-12 | $3.67 | $10.15 | 1,567,700 | — | — |
| 2026-06-11 | $3.83 | $10.59 | 2,700,000 | — | — |
| 2026-06-10 | $3.68 | $10.18 | 2,193,500 | — | — |
| 2026-06-09 | $3.65 | $10.09 | 5,716,600 | — | — |
| 2026-06-08 | $3.53 | $9.76 | 3,536,000 | — | — |
| 2026-06-05 | $3.48 | $9.62 | 4,697,700 | — | — |
| 2026-06-04 | $3.76 | $10.40 | 817,500 | — | — |
| 2026-06-03 | $3.80 | $10.51 | 2,699,700 | — | — |
| 2026-06-02 | $4.04 | $11.17 | 1,784,000 | — | — |
| 2026-06-01 | $4.10 | $11.34 | 1,006,700 | — | — |
| 2026-05-29 | $4.16 | $11.51 | 1,239,500 | — | — |
| 2026-05-28 | $4.46 | $12.34 | 1,423,600 | — | — |
| 2026-05-27 | $4.47 | $12.36 | 1,422,200 | — | — |
| 2026-05-26 | $4.73 | $13.08 | 1,179,100 | — | — |
| 2026-05-22 | $4.83 | $13.36 | 660,200 | — | — |
| 2026-05-21 | $4.79 | $13.25 | 848,500 | — | — |
| 2026-05-20 | $4.82 | $13.33 | 924,100 | — | — |
| 2026-05-19 | $4.85 | $13.41 | 2,367,500 | — | — |
| 2026-05-18 | $5.02 | $13.88 | 1,849,700 | — | — |
| 2026-05-15 | $4.90 | $13.55 | 2,629,500 | — | — |
| 2026-05-14 | $4.96 | $13.72 | 3,152,800 | — | — |
| 2026-05-13 | $4.97 | $13.75 | 5,935,300 | — | — |
| 2026-05-12 | $4.79 | $13.25 | 9,027,100 | — | — |
| 2026-05-11 | $3.80 | $10.51 | 1,286,500 | — | — |
| 2026-05-08 | $3.69 | $10.21 | 1,474,100 | — | — |
| 2026-05-07 | $3.69 | $10.21 | 1,304,600 | — | — |
| 2026-05-06 | $3.86 | $10.68 | 1,186,600 | — | — |
| 2026-05-05 | $3.86 | $10.68 | 2,153,500 | — | — |
| 2026-05-04 | $3.85 | $10.65 | 1,682,800 | — | — |
| 2026-05-01 | $3.91 | $10.81 | 2,688,300 | — | — |
| 2026-04-30 | $3.84 | $10.62 | 2,120,300 | — | — |
| 2026-04-29 | $3.61 | $9.98 | 3,162,300 | — | — |
| 2026-04-28 | $3.44 | $9.51 | 794,500 | — | — |
| 2026-04-27 | $3.38 | $9.35 | 786,700 | — | — |
| 2026-04-24 | $3.40 | $9.40 | 1,245,800 | — | — |
| 2026-04-23 | $3.29 | $9.10 | 2,249,200 | — | — |
| 2026-04-22 | $3.46 | $9.57 | 3,366,600 | — | — |
| 2026-04-21 | $3.64 | $10.07 | 1,298,400 | — | — |
| 2026-04-20 | $3.63 | $10.04 | 1,496,300 | — | — |
| 2026-04-17 | $3.57 | $9.87 | 2,711,500 | — | — |
| 2026-04-16 | $3.75 | $10.37 | 898,200 | — | — |
| 2026-04-15 | $3.70 | $10.23 | 2,242,800 | — | — |
| 2026-04-14 | $4.00 | $11.06 | 3,686,400 | — | — |
| 2026-04-13 | $4.10 | $11.34 | 3,323,800 | — | — |
| 2026-04-10 | $3.78 | $10.45 | 2,164,000 | — | — |
| 2026-04-09 | $3.62 | $10.01 | 2,210,000 | — | — |
| 2026-04-08 | $3.65 | $10.09 | 2,760,500 | — | — |
| 2026-04-07 | $3.54 | $9.79 | 6,761,200 | — | — |
| 2026-04-06 | $3.31 | $9.15 | 2,610,500 | — | — |
| 2026-04-02 | $3.61 | $9.98 | 1,269,300 | — | — |
| 2026-04-01 | $3.53 | $9.76 | 2,279,200 | — | — |
| 2026-03-31 | $3.66 | $10.12 | 2,562,200 | — | — |
| 2026-03-30 | $3.47 | $9.60 | 2,607,800 | — | — |
| 2026-03-27 | $3.52 | $9.74 | 8,210,000 | — | — |
| 2026-03-26 | $3.94 | $10.90 | 3,405,900 | — | — |
| 2026-03-25 | $4.24 | $11.73 | 2,868,900 | — | — |
| 2026-03-24 | $4.20 | $11.62 | 3,627,400 | — | — |
| 2026-03-23 | $4.05 | $11.20 | 4,762,600 | — | — |
| 2026-03-20 | $3.88 | $10.73 | 5,240,200 | — | — |
| 2026-03-19 | $4.60 | $12.72 | 2,284,300 | — | — |
| 2026-03-18 | $4.61 | $12.75 | 2,117,500 | — | — |
| 2026-03-17 | $4.78 | $13.22 | 3,839,200 | — | — |
| 2026-03-16 | $4.46 | $12.34 | 1,170,800 | — | — |
| 2026-03-13 | $4.38 | $12.11 | 1,903,600 | — | — |
| 2026-03-12 | $4.73 | $13.08 | 4,185,800 | — | — |
| 2026-03-11 | $4.75 | $13.14 | 1,330,400 | — | — |
| 2026-03-10 | $4.59 | $12.69 | 2,439,400 | — | — |
| 2026-03-09 | $4.78 | $13.22 | 4,805,900 | — | — |
| 2026-03-06 | $4.92 | $13.59 | 8,892,900 | — | — |
| 2026-03-05 | $4.91 | $13.58 | 11,265,700 | — | — |
| 2026-03-04 | $4.24 | $11.73 | 5,251,900 | — | — |
| 2026-03-03 | $3.70 | $10.23 | 3,492,400 | — | — |
| 2026-03-02 | $3.64 | $10.07 | 1,902,400 | — | — |
| 2026-02-27 | $3.83 | $10.59 | 993,200 | — | — |
| 2026-02-26 | $3.79 | $10.48 | 842,300 | — | — |
| 2026-02-25 | $3.78 | $10.45 | 618,500 | — | — |
| 2026-02-24 | $3.83 | $10.59 | 753,600 | — | — |
| 2026-02-23 | $3.75 | $10.37 | 800,200 | — | — |
| 2026-02-20 | $3.89 | $10.76 | 638,400 | — | — |
| 2026-02-19 | $3.89 | $10.76 | 845,300 | — | — |
| 2026-02-18 | $3.65 | $10.09 | 1,400,400 | — | — |
| 2026-02-17 | $3.61 | $9.98 | 1,535,500 | — | — |
| 2026-02-13 | $3.83 | $10.59 | 2,549,500 | — | — |
| 2026-02-12 | $3.73 | $10.32 | 5,089,700 | — | — |
| 2026-02-11 | $4.30 | $11.89 | 3,019,500 | — | — |
| 2026-02-10 | $4.06 | $11.23 | 2,873,900 | — | — |
| 2026-02-09 | $3.69 | $10.21 | 1,294,300 | — | — |
| 2026-02-06 | $3.64 | $10.07 | 1,484,500 | — | — |
| 2026-02-05 | $3.45 | $9.54 | 1,669,100 | — | — |
| 2026-02-04 | $3.66 | $10.12 | 1,617,700 | — | — |
| 2026-02-03 | $3.61 | $9.98 | 1,664,600 | — | — |
| 2026-02-02 | $3.47 | $9.60 | 1,150,200 | — | — |
| 2026-01-30 | $3.55 | $9.82 | 1,739,400 | — | — |
| 2026-01-29 | $3.70 | $10.23 | 1,440,900 | — | — |
| 2026-01-28 | $3.74 | $10.34 | 1,663,400 | — | — |
| 2026-01-27 | $3.84 | $10.62 | 2,474,800 | — | — |
| 2026-01-26 | $3.70 | $10.23 | 1,896,700 | — | — |
| 2026-01-23 | $3.63 | $10.04 | 1,846,300 | — | — |
| 2026-01-22 | $3.34 | $9.24 | 2,467,100 | — | — |
| 2026-01-21 | $3.30 | $9.13 | 2,045,600 | — | — |
| 2026-01-20 | $3.04 | $8.41 | 735,300 | — | — |
| 2026-01-16 | $3.11 | $8.60 | 1,736,300 | — | — |
| 2026-01-15 | $3.31 | $9.15 | 928,700 | — | — |
| 2026-01-14 | $3.25 | $8.99 | 1,466,200 | — | — |
| 2026-01-13 | $3.16 | $8.74 | 1,160,800 | — | — |
| 2026-01-12 | $3.12 | $8.63 | 1,620,800 | — | — |
| 2026-01-09 | $3.08 | $8.52 | 1,796,700 | — | — |
| 2026-01-08 | $2.92 | $8.08 | 970,600 | — | — |
| 2026-01-07 | $2.90 | $8.02 | 1,032,300 | — | — |
| 2026-01-06 | $3.02 | $8.35 | 1,455,600 | — | — |
| 2026-01-05 | $2.86 | $7.91 | 1,418,400 | — | — |
| 2026-01-02 | $2.92 | $8.08 | 565,100 | — | — |