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
- 2004-02-05 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 | — | — | — | $1.85 | 9,153 |
| 2026-09-03 | — | — | — | $1.93 | 469 |
| 2026-09-02 | — | — | — | $1.89 | 1,148 |
| 2026-09-01 | — | — | — | $1.85 | 450 |
| 2026-08-31 | — | — | — | $1.87 | 822 |
| 2026-08-28 | — | — | — | $1.91 | 72 |
| 2026-08-27 | $1.97 | $1.97 | 31,300 | $1.95 | 2,196 |
| 2026-08-26 | $1.95 | $1.95 | 31,100 | $1.96 | 33 |
| 2026-08-25 | $1.89 | $1.89 | 25,300 | $1.89 | 598 |
| 2026-08-24 | $1.89 | $1.89 | 22,600 | $1.89 | 21 |
| 2026-08-21 | $1.93 | $1.93 | 40,900 | $1.94 | 850 |
| 2026-08-20 | $1.96 | $1.96 | 79,200 | $1.95 | 2,279 |
| 2026-08-19 | $1.98 | $1.98 | 34,900 | $1.93 | 877 |
| 2026-08-18 | $1.91 | $1.91 | 21,900 | $1.93 | 104 |
| 2026-08-17 | $1.96 | $1.96 | 30,200 | $1.93 | 292 |
| 2026-08-14 | $1.96 | $1.96 | 42,000 | $1.94 | 400 |
| 2026-08-13 | $2.02 | $2.02 | 28,500 | $2.01 | 402 |
| 2026-08-12 | $2.19 | $2.19 | 49,400 | $2.10 | 1,665 |
| 2026-08-11 | $2.10 | $2.10 | 50,500 | $2.13 | 1,050 |
| 2026-08-10 | $2.08 | $2.08 | 49,800 | $2.08 | 884 |
| 2026-08-07 | $2.00 | $2.00 | 49,400 | $2.00 | 2,667 |
| 2026-08-06 | $1.95 | $1.95 | 66,800 | $1.96 | 1,042 |
| 2026-08-05 | $1.98 | $1.98 | 455,000 | $1.96 | 3,282 |
| 2026-08-04 | $1.95 | $1.95 | 16,200 | $1.97 | 201 |
| 2026-08-03 | $1.94 | $1.94 | 79,000 | $1.96 | 1,430 |
| 2026-07-31 | $1.91 | $1.91 | 34,100 | $1.91 | 659 |
| 2026-07-30 | $1.93 | $1.93 | 43,900 | $1.96 | 6,814 |
| 2026-07-29 | $1.93 | $1.93 | 73,000 | $1.96 | 2,473 |
| 2026-07-28 | $1.96 | $1.96 | 50,100 | $1.98 | 864 |
| 2026-07-27 | $1.92 | $1.92 | 106,400 | $1.95 | 4,309 |
| 2026-07-24 | $1.94 | $1.94 | 33,600 | $1.96 | 1,740 |
| 2026-07-23 | $1.98 | $1.98 | 46,700 | $1.97 | 1,450 |
| 2026-07-22 | $1.95 | $1.95 | 23,800 | $1.96 | 101 |
| 2026-07-21 | $2.00 | $2.00 | 29,900 | $1.99 | 174 |
| 2026-07-20 | $1.98 | $1.98 | 82,200 | $2.04 | 3,551 |
| 2026-07-17 | $1.96 | $1.96 | 28,700 | — | — |
| 2026-07-16 | $1.97 | $1.97 | 71,300 | — | — |
| 2026-07-15 | $2.01 | $2.01 | 132,500 | — | — |
| 2026-07-14 | $2.14 | $2.14 | 270,900 | — | — |
| 2026-07-13 | $2.43 | $2.43 | 158,800 | — | — |
| 2026-07-10 | $2.79 | $2.79 | 31,000 | — | — |
| 2026-07-09 | $2.84 | $2.84 | 14,700 | — | — |
| 2026-07-08 | $2.78 | $2.78 | 18,300 | — | — |
| 2026-07-07 | $2.85 | $2.85 | 16,900 | — | — |
| 2026-07-06 | $2.92 | $2.92 | 43,100 | — | — |
| 2026-07-02 | $2.90 | $2.90 | 26,200 | — | — |
| 2026-07-01 | $2.85 | $2.85 | 35,500 | — | — |
| 2026-06-30 | $2.80 | $2.80 | 28,200 | — | — |
| 2026-06-29 | $2.80 | $2.80 | 55,600 | — | — |
| 2026-06-26 | $2.74 | $2.74 | 17,300 | — | — |
| 2026-06-25 | $2.71 | $2.71 | 55,800 | — | — |
| 2026-06-24 | $2.69 | $2.69 | 21,800 | — | — |
| 2026-06-23 | $2.62 | $2.62 | 19,700 | — | — |
| 2026-06-22 | $2.62 | $2.62 | 41,000 | — | — |
| 2026-06-18 | $2.56 | $2.56 | 40,100 | — | — |
| 2026-06-17 | $2.61 | $2.61 | 99,900 | — | — |
| 2026-06-16 | $2.69 | $2.69 | 35,500 | — | — |
| 2026-06-15 | $2.80 | $2.80 | 37,100 | — | — |
| 2026-06-12 | $2.72 | $2.72 | 15,800 | — | — |
| 2026-06-11 | $2.72 | $2.72 | 34,600 | — | — |
| 2026-06-10 | $2.61 | $2.61 | 52,000 | — | — |
| 2026-06-09 | $2.75 | $2.75 | 26,200 | — | — |
| 2026-06-08 | $2.81 | $2.81 | 32,400 | — | — |
| 2026-06-05 | $2.80 | $2.80 | 32,100 | — | — |
| 2026-06-04 | $2.97 | $2.97 | 37,200 | — | — |
| 2026-06-03 | $2.89 | $2.89 | 23,300 | — | — |
| 2026-06-02 | $2.95 | $2.95 | 39,600 | — | — |
| 2026-06-01 | $3.07 | $3.07 | 17,600 | — | — |
| 2026-05-29 | $3.07 | $3.07 | 29,000 | — | — |
| 2026-05-28 | $2.96 | $2.96 | 23,500 | — | — |
| 2026-05-27 | $2.87 | $2.87 | 20,100 | — | — |
| 2026-05-26 | $2.91 | $2.91 | 21,400 | — | — |
| 2026-05-22 | $3.03 | $3.03 | 39,200 | — | — |
| 2026-05-21 | $2.99 | $2.99 | 24,600 | — | — |
| 2026-05-20 | $2.84 | $2.84 | 36,000 | — | — |
| 2026-05-19 | $2.78 | $2.78 | 36,100 | — | — |
| 2026-05-18 | $2.74 | $2.74 | 55,800 | — | — |
| 2026-05-15 | $2.70 | $2.70 | 43,500 | — | — |
| 2026-05-14 | $2.72 | $2.72 | 47,900 | — | — |
| 2026-05-13 | $2.72 | $2.72 | 141,100 | — | — |
| 2026-05-12 | $3.00 | $3.00 | 115,800 | — | — |
| 2026-05-11 | $3.06 | $3.06 | 63,500 | — | — |
| 2026-05-08 | $3.07 | $3.07 | 45,600 | — | — |
| 2026-05-07 | $3.05 | $3.05 | 98,300 | — | — |
| 2026-05-06 | $3.24 | $3.24 | 139,300 | — | — |
| 2026-05-05 | $3.20 | $3.20 | 32,200 | — | — |
| 2026-05-04 | $3.12 | $3.12 | 75,200 | — | — |
| 2026-05-01 | $3.09 | $3.09 | 13,000 | — | — |
| 2026-04-30 | $3.11 | $3.11 | 50,400 | — | — |
| 2026-04-29 | $2.94 | $2.94 | 32,500 | — | — |
| 2026-04-28 | $2.98 | $2.98 | 60,700 | — | — |
| 2026-04-27 | $3.14 | $3.14 | 53,500 | — | — |
| 2026-04-24 | $3.15 | $3.15 | 163,800 | — | — |
| 2026-04-23 | $3.23 | $3.23 | 754,100 | — | — |
| 2026-04-22 | $3.30 | $3.30 | 61,700 | — | — |
| 2026-04-21 | $3.23 | $3.23 | 164,800 | — | — |
| 2026-04-20 | $3.15 | $3.15 | 87,100 | — | — |
| 2026-04-17 | $3.26 | $3.26 | 63,500 | — | — |
| 2026-04-16 | $3.22 | $3.22 | 54,600 | — | — |
| 2026-04-15 | $3.21 | $3.21 | 103,200 | — | — |
| 2026-04-14 | $3.12 | $3.12 | 110,400 | — | — |
| 2026-04-13 | $2.78 | $2.78 | 120,500 | — | — |
| 2026-04-10 | $2.63 | $2.63 | 53,900 | — | — |
| 2026-04-09 | $2.62 | $2.62 | 31,700 | — | — |
| 2026-04-08 | $2.69 | $2.69 | 95,300 | — | — |
| 2026-04-07 | $2.58 | $2.58 | 322,100 | — | — |
| 2026-04-06 | $2.62 | $2.62 | 36,000 | — | — |
| 2026-04-02 | $2.59 | $2.59 | 88,700 | — | — |
| 2026-04-01 | $2.54 | $2.54 | 43,000 | — | — |
| 2026-03-31 | $2.50 | $2.50 | 67,900 | — | — |
| 2026-03-30 | $2.36 | $2.36 | 167,000 | — | — |
| 2026-03-27 | $2.42 | $2.42 | 48,400 | — | — |
| 2026-03-26 | $2.46 | $2.46 | 57,900 | — | — |
| 2026-03-25 | $2.52 | $2.52 | 134,600 | — | — |
| 2026-03-24 | $2.34 | $2.34 | 79,000 | — | — |
| 2026-03-23 | $2.38 | $2.38 | 83,300 | — | — |
| 2026-03-20 | $2.43 | $2.43 | 95,100 | — | — |
| 2026-03-19 | $2.45 | $2.45 | 86,200 | — | — |
| 2026-03-18 | $2.44 | $2.44 | 142,200 | — | — |
| 2026-03-17 | $2.47 | $2.47 | 155,100 | — | — |
| 2026-03-16 | $2.42 | $2.42 | 276,400 | — | — |
| 2026-03-13 | $2.31 | $2.31 | 152,200 | — | — |
| 2026-03-12 | $2.41 | $2.41 | 168,400 | — | — |
| 2026-03-11 | $2.50 | $2.50 | 139,600 | — | — |
| 2026-03-10 | $2.67 | $2.67 | 353,800 | — | — |
| 2026-03-09 | $3.03 | $3.03 | 127,800 | — | — |
| 2026-03-06 | $3.07 | $3.07 | 67,400 | — | — |
| 2026-03-05 | $3.12 | $3.12 | 136,600 | — | — |
| 2026-03-04 | $3.27 | $3.27 | 119,300 | — | — |
| 2026-03-03 | $3.06 | $3.06 | 156,300 | — | — |
| 2026-03-02 | $3.28 | $3.28 | 124,200 | — | — |
| 2026-02-27 | $3.40 | $3.40 | 49,800 | — | — |
| 2026-02-26 | $3.41 | $3.41 | 93,400 | — | — |
| 2026-02-25 | $3.41 | $3.41 | 87,900 | — | — |
| 2026-02-24 | $3.34 | $3.34 | 80,500 | — | — |
| 2026-02-23 | $3.37 | $3.37 | 89,900 | — | — |
| 2026-02-20 | $3.53 | $3.53 | 122,900 | — | — |
| 2026-02-19 | $3.57 | $3.57 | 74,400 | — | — |
| 2026-02-18 | $3.60 | $3.60 | 184,100 | — | — |
| 2026-02-17 | $3.53 | $3.53 | 404,600 | — | — |
| 2026-02-13 | $3.51 | $3.51 | 926,500 | — | — |
| 2026-02-12 | $3.43 | $3.43 | 301,900 | — | — |
| 2026-02-11 | $3.48 | $3.48 | 258,300 | — | — |
| 2026-02-10 | $3.60 | $3.60 | 50,500 | — | — |
| 2026-02-09 | $3.68 | $3.68 | 193,800 | — | — |
| 2026-02-06 | $3.53 | $3.53 | 500,200 | — | — |
| 2026-02-05 | $3.52 | $3.52 | 128,700 | — | — |
| 2026-02-04 | $3.72 | $3.72 | 90,600 | — | — |
| 2026-02-03 | $3.79 | $3.79 | 207,500 | — | — |
| 2026-02-02 | $3.42 | $3.42 | 343,300 | — | — |
| 2026-01-30 | $3.65 | $3.65 | 52,800 | — | — |
| 2026-01-29 | $3.78 | $3.78 | 103,300 | — | — |
| 2026-01-28 | $3.79 | $3.79 | 60,400 | — | — |
| 2026-01-27 | $3.66 | $3.66 | 49,700 | — | — |
| 2026-01-26 | $3.64 | $3.64 | 45,100 | — | — |
| 2026-01-23 | $3.61 | $3.61 | 50,400 | — | — |
| 2026-01-22 | $3.59 | $3.59 | 54,400 | — | — |
| 2026-01-21 | $3.50 | $3.50 | 46,300 | — | — |
| 2026-01-20 | $3.39 | $3.39 | 49,400 | — | — |
| 2026-01-16 | $3.61 | $3.61 | 39,000 | — | — |
| 2026-01-15 | $3.62 | $3.62 | 50,000 | — | — |
| 2026-01-14 | $3.70 | $3.70 | 93,500 | — | — |
| 2026-01-13 | $3.87 | $3.87 | 81,500 | — | — |
| 2026-01-12 | $3.76 | $3.76 | 92,200 | — | — |
| 2026-01-09 | $3.66 | $3.66 | 43,500 | — | — |
| 2026-01-08 | $3.68 | $3.68 | 111,800 | — | — |
| 2026-01-07 | $3.63 | $3.63 | 116,400 | — | — |
| 2026-01-06 | $3.35 | $3.35 | 89,400 | — | — |
| 2026-01-05 | $3.19 | $3.19 | 84,700 | — | — |
| 2026-01-02 | $3.18 | $3.18 | 60,100 | — | — |