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
- 1997-07-02 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 | — | — | — | $1.89 | 85,249 |
| 2026-09-03 | — | — | — | $1.87 | 225,563 |
| 2026-09-02 | — | — | — | $1.88 | 102,417 |
| 2026-09-01 | — | — | — | $1.88 | 48,386 |
| 2026-08-31 | — | — | — | $1.98 | 98,122 |
| 2026-08-28 | — | — | — | $2.05 | 94,921 |
| 2026-08-27 | $2.01 | $2.01 | 2,327,900 | $1.91 | 507,319 |
| 2026-08-26 | $1.90 | $1.90 | 752,700 | $1.92 | 76,153 |
| 2026-08-25 | $1.95 | $1.95 | 1,266,900 | $1.95 | 72,784 |
| 2026-08-24 | $1.98 | $1.98 | 887,600 | $2.01 | 60,380 |
| 2026-08-21 | $2.01 | $2.01 | 1,564,000 | $2.03 | 180,709 |
| 2026-08-20 | $2.02 | $2.02 | 539,000 | $2.09 | 51,328 |
| 2026-08-19 | $2.10 | $2.10 | 754,400 | $2.09 | 38,867 |
| 2026-08-18 | $2.05 | $2.05 | 1,200,000 | $2.05 | 113,172 |
| 2026-08-17 | $2.04 | $2.04 | 880,800 | $2.01 | 27,783 |
| 2026-08-14 | $2.08 | $2.08 | 686,500 | $2.09 | 36,434 |
| 2026-08-13 | $2.10 | $2.10 | 1,331,600 | $2.01 | 58,661 |
| 2026-08-12 | $2.01 | $2.01 | 1,230,600 | $2.12 | 102,972 |
| 2026-08-11 | $2.14 | $2.14 | 1,311,000 | $2.21 | 99,755 |
| 2026-08-10 | $2.24 | $2.24 | 2,335,600 | $2.23 | 131,089 |
| 2026-08-07 | $2.30 | $2.30 | 1,686,200 | $2.28 | 103,968 |
| 2026-08-06 | $2.28 | $2.28 | 2,308,500 | $2.29 | 86,005 |
| 2026-08-05 | $2.31 | $2.31 | 2,655,700 | $1.99 | 126,848 |
| 2026-08-04 | $2.24 | $2.24 | 2,297,300 | $2.07 | 110,366 |
| 2026-08-03 | $2.06 | $2.06 | 1,861,400 | $1.96 | 116,242 |
| 2026-07-31 | $1.90 | $1.90 | 1,184,400 | $1.82 | 103,763 |
| 2026-07-30 | $1.85 | $1.85 | 1,612,000 | $1.94 | 59,803 |
| 2026-07-29 | $1.97 | $1.97 | 1,249,100 | $1.93 | 102,363 |
| 2026-07-28 | $1.91 | $1.91 | 2,024,000 | $1.86 | 120,569 |
| 2026-07-27 | $1.85 | $1.85 | 2,676,900 | $1.78 | 131,675 |
| 2026-07-24 | $1.74 | $1.74 | 4,234,800 | $1.65 | 171,986 |
| 2026-07-23 | $1.62 | $1.62 | 1,994,800 | $1.73 | 131,213 |
| 2026-07-22 | $1.71 | $1.71 | 2,464,900 | $1.86 | 145,651 |
| 2026-07-21 | $1.89 | $1.89 | 1,014,700 | $1.86 | 66,863 |
| 2026-07-20 | $1.86 | $1.86 | 773,000 | $1.90 | 70,596 |
| 2026-07-17 | $1.88 | $1.88 | 1,691,200 | — | — |
| 2026-07-16 | $2.03 | $2.03 | 1,581,300 | — | — |
| 2026-07-15 | $1.97 | $1.97 | 1,275,700 | — | — |
| 2026-07-14 | $2.17 | $2.17 | 1,535,800 | — | — |
| 2026-07-13 | $2.22 | $2.22 | 1,938,100 | — | — |
| 2026-07-10 | $2.05 | $2.05 | 1,430,300 | — | — |
| 2026-07-09 | $2.06 | $2.06 | 1,180,400 | — | — |
| 2026-07-08 | $2.03 | $2.03 | 1,875,500 | — | — |
| 2026-07-07 | $1.97 | $1.97 | 3,361,000 | — | — |
| 2026-07-06 | $1.94 | $1.94 | 1,547,400 | — | — |
| 2026-07-02 | $1.83 | $1.83 | 2,160,800 | — | — |
| 2026-07-01 | $1.83 | $1.83 | 1,826,700 | — | — |
| 2026-06-30 | $1.71 | $1.71 | 1,050,300 | — | — |
| 2026-06-29 | $1.69 | $1.69 | 3,216,400 | — | — |
| 2026-06-26 | $1.73 | $1.73 | 3,859,900 | — | — |
| 2026-06-25 | $1.65 | $1.65 | 2,399,800 | — | — |
| 2026-06-24 | $1.72 | $1.72 | 2,627,100 | — | — |
| 2026-06-23 | $1.66 | $1.66 | 3,970,600 | — | — |
| 2026-06-22 | $1.72 | $1.72 | 1,335,800 | — | — |
| 2026-06-18 | $1.84 | $1.84 | 2,693,700 | — | — |
| 2026-06-17 | $1.82 | $1.82 | 929,400 | — | — |
| 2026-06-16 | $1.81 | $1.81 | 1,294,800 | — | — |
| 2026-06-15 | $1.77 | $1.77 | 1,206,800 | — | — |
| 2026-06-12 | $1.78 | $1.78 | 1,199,500 | — | — |
| 2026-06-11 | $1.73 | $1.73 | 1,484,400 | — | — |
| 2026-06-10 | $1.72 | $1.72 | 1,772,900 | — | — |
| 2026-06-09 | $1.77 | $1.77 | 2,095,200 | — | — |
| 2026-06-08 | $1.87 | $1.87 | 1,327,000 | — | — |
| 2026-06-05 | $1.89 | $1.89 | 1,314,200 | — | — |
| 2026-06-04 | $2.05 | $2.05 | 841,700 | — | — |
| 2026-06-03 | $2.04 | $2.04 | 835,200 | — | — |
| 2026-06-02 | $2.23 | $2.23 | 1,576,000 | — | — |
| 2026-06-01 | $2.29 | $2.29 | 3,507,300 | — | — |
| 2026-05-29 | $2.07 | $2.07 | 1,564,600 | — | — |
| 2026-05-28 | $2.09 | $2.09 | 1,797,900 | — | — |
| 2026-05-27 | $2.12 | $2.12 | 1,106,700 | — | — |
| 2026-05-26 | $2.15 | $2.15 | 1,652,800 | — | — |
| 2026-05-22 | $2.20 | $2.20 | 1,688,700 | — | — |
| 2026-05-21 | $2.13 | $2.13 | 2,715,800 | — | — |
| 2026-05-20 | $2.26 | $2.26 | 5,561,700 | — | — |
| 2026-05-19 | $2.41 | $2.41 | 3,879,000 | — | — |
| 2026-05-18 | $2.39 | $2.39 | 1,401,400 | — | — |
| 2026-05-15 | $2.36 | $2.36 | 1,444,600 | — | — |
| 2026-05-14 | $2.24 | $2.24 | 1,874,200 | — | — |
| 2026-05-13 | $2.44 | $2.44 | 1,224,700 | — | — |
| 2026-05-12 | $2.48 | $2.48 | 1,560,500 | — | — |
| 2026-05-11 | $2.63 | $2.63 | 1,233,500 | — | — |
| 2026-05-08 | $2.74 | $2.74 | 2,063,200 | — | — |
| 2026-05-07 | $2.67 | $2.67 | 1,552,300 | — | — |
| 2026-05-06 | $2.42 | $2.42 | 2,257,500 | — | — |
| 2026-05-05 | $2.76 | $2.76 | 2,084,500 | — | — |
| 2026-05-04 | $2.69 | $2.69 | 2,855,200 | — | — |
| 2026-05-01 | $2.44 | $2.44 | 3,354,000 | — | — |
| 2026-04-30 | $1.92 | $1.92 | 1,861,200 | — | — |
| 2026-04-29 | $1.82 | $1.82 | 941,500 | — | — |
| 2026-04-28 | $1.86 | $1.86 | 1,112,900 | — | — |
| 2026-04-27 | $1.81 | $1.81 | 886,300 | — | — |
| 2026-04-24 | $1.91 | $1.91 | 711,400 | — | — |
| 2026-04-23 | $1.88 | $1.88 | 964,200 | — | — |
| 2026-04-22 | $2.02 | $2.02 | 1,208,500 | — | — |
| 2026-04-21 | $2.08 | $2.08 | 1,795,400 | — | — |
| 2026-04-20 | $1.99 | $1.99 | 737,100 | — | — |
| 2026-04-17 | $1.98 | $1.98 | 989,200 | — | — |
| 2026-04-16 | $1.93 | $1.93 | 902,700 | — | — |
| 2026-04-15 | $1.82 | $1.82 | 1,282,900 | — | — |
| 2026-04-14 | $1.71 | $1.71 | 1,560,500 | — | — |
| 2026-04-13 | $1.80 | $1.80 | 844,500 | — | — |
| 2026-04-10 | $1.73 | $1.73 | 900,900 | — | — |
| 2026-04-09 | $1.74 | $1.74 | 994,900 | — | — |
| 2026-04-08 | $1.67 | $1.67 | 2,570,300 | — | — |
| 2026-04-07 | $1.70 | $1.70 | 1,675,800 | — | — |
| 2026-04-06 | $1.77 | $1.77 | 1,211,400 | — | — |
| 2026-04-02 | $1.74 | $1.74 | 584,700 | — | — |
| 2026-04-01 | $1.74 | $1.74 | 1,074,800 | — | — |
| 2026-03-31 | $1.66 | $1.66 | 1,349,200 | — | — |
| 2026-03-30 | $1.63 | $1.63 | 834,400 | — | — |
| 2026-03-27 | $1.62 | $1.62 | 1,021,000 | — | — |
| 2026-03-26 | $1.73 | $1.73 | 756,100 | — | — |
| 2026-03-25 | $1.71 | $1.71 | 675,500 | — | — |
| 2026-03-24 | $1.76 | $1.76 | 1,057,200 | — | — |
| 2026-03-23 | $1.86 | $1.86 | 845,600 | — | — |
| 2026-03-20 | $1.84 | $1.84 | 1,311,300 | — | — |
| 2026-03-19 | $1.94 | $1.94 | 671,200 | — | — |
| 2026-03-18 | $1.93 | $1.93 | 788,400 | — | — |
| 2026-03-17 | $2.03 | $2.03 | 634,700 | — | — |
| 2026-03-16 | $2.06 | $2.06 | 1,283,900 | — | — |
| 2026-03-13 | $2.09 | $2.09 | 773,100 | — | — |
| 2026-03-12 | $2.11 | $2.11 | 930,300 | — | — |
| 2026-03-11 | $2.18 | $2.18 | 1,010,600 | — | — |
| 2026-03-10 | $2.27 | $2.27 | 1,044,500 | — | — |
| 2026-03-09 | $2.32 | $2.32 | 1,242,800 | — | — |
| 2026-03-06 | $2.52 | $2.52 | 1,354,600 | — | — |
| 2026-03-05 | $2.45 | $2.45 | 2,166,600 | — | — |
| 2026-03-04 | $2.31 | $2.31 | 851,900 | — | — |
| 2026-03-03 | $2.22 | $2.22 | 964,300 | — | — |
| 2026-03-02 | $2.22 | $2.22 | 1,027,000 | — | — |
| 2026-02-27 | $2.14 | $2.14 | 1,248,600 | — | — |
| 2026-02-26 | $2.26 | $2.26 | 1,319,400 | — | — |
| 2026-02-25 | $2.22 | $2.22 | 1,344,200 | — | — |
| 2026-02-24 | $2.13 | $2.13 | 853,800 | — | — |
| 2026-02-23 | $2.11 | $2.11 | 1,413,900 | — | — |
| 2026-02-20 | $2.29 | $2.29 | 1,694,700 | — | — |
| 2026-02-19 | $2.22 | $2.22 | 2,180,300 | — | — |
| 2026-02-18 | $2.38 | $2.38 | 1,571,100 | — | — |
| 2026-02-17 | $2.53 | $2.53 | 1,761,800 | — | — |
| 2026-02-13 | $2.69 | $2.69 | 1,688,500 | — | — |
| 2026-02-12 | $2.55 | $2.55 | 1,876,600 | — | — |
| 2026-02-11 | $2.69 | $2.69 | 2,792,400 | — | — |
| 2026-02-10 | $2.65 | $2.65 | 2,089,900 | — | — |
| 2026-02-09 | $2.69 | $2.69 | 3,147,300 | — | — |
| 2026-02-06 | $2.62 | $2.62 | 3,304,700 | — | — |
| 2026-02-05 | $2.73 | $2.73 | 7,207,100 | — | — |
| 2026-02-04 | $2.44 | $2.44 | 26,746,000 | — | — |
| 2026-02-03 | $1.66 | $1.66 | 5,056,400 | — | — |
| 2026-02-02 | $1.72 | $1.72 | 909,500 | — | — |
| 2026-01-30 | $1.66 | $1.66 | 923,700 | — | — |
| 2026-01-29 | $1.64 | $1.64 | 865,600 | — | — |
| 2026-01-28 | $1.71 | $1.71 | 600,200 | — | — |
| 2026-01-27 | $1.70 | $1.70 | 516,600 | — | — |
| 2026-01-26 | $1.71 | $1.71 | 839,400 | — | — |
| 2026-01-23 | $1.68 | $1.68 | 658,900 | — | — |
| 2026-01-22 | $1.71 | $1.71 | 855,400 | — | — |
| 2026-01-21 | $1.68 | $1.68 | 1,458,400 | — | — |
| 2026-01-20 | $1.59 | $1.59 | 868,500 | — | — |
| 2026-01-16 | $1.66 | $1.66 | 807,700 | — | — |
| 2026-01-15 | $1.76 | $1.76 | 674,500 | — | — |
| 2026-01-14 | $1.82 | $1.82 | 1,035,300 | — | — |
| 2026-01-13 | $1.86 | $1.86 | 759,400 | — | — |
| 2026-01-12 | $1.93 | $1.93 | 462,900 | — | — |
| 2026-01-09 | $1.92 | $1.92 | 688,900 | — | — |
| 2026-01-08 | $1.91 | $1.91 | 471,400 | — | — |
| 2026-01-07 | $1.94 | $1.94 | 600,300 | — | — |
| 2026-01-06 | $1.93 | $1.93 | 583,900 | — | — |
| 2026-01-05 | $1.95 | $1.95 | 755,800 | — | — |
| 2026-01-02 | $1.89 | $1.89 | 701,800 | — | — |