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
- 2000-07-14 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 | — | — | — | $0.81 | 1,767 |
| 2026-09-03 | — | — | — | $0.89 | 1,204 |
| 2026-09-02 | — | — | — | $0.88 | 5,605 |
| 2026-09-01 | — | — | — | $0.88 | 2,143 |
| 2026-08-31 | — | — | — | $0.92 | 1,816 |
| 2026-08-28 | — | — | — | $0.93 | 1,847 |
| 2026-08-27 | $0.92 | $1.58 | 110,300 | $0.94 | 1,964 |
| 2026-08-26 | $0.92 | $1.58 | 56,800 | $0.92 | 297 |
| 2026-08-25 | $0.95 | $1.63 | 110,000 | $0.94 | 1,514 |
| 2026-08-24 | $0.93 | $1.60 | 121,700 | $0.94 | 452 |
| 2026-08-21 | $0.96 | $1.65 | 106,200 | $0.96 | 311 |
| 2026-08-20 | $0.94 | $1.61 | 167,700 | $0.96 | 226 |
| 2026-08-19 | $0.97 | $1.66 | 545,200 | $0.89 | 15,233 |
| 2026-08-18 | $0.87 | $1.49 | 404,000 | $0.89 | 1,550 |
| 2026-08-17 | $0.89 | $1.53 | 215,000 | $0.91 | 3,494 |
| 2026-08-14 | $0.91 | $1.56 | 291,700 | $0.94 | 5,538 |
| 2026-08-13 | $0.95 | $1.63 | 162,100 | $0.94 | 457 |
| 2026-08-12 | $0.93 | $1.60 | 247,100 | $0.98 | 3,056 |
| 2026-08-11 | $0.97 | $1.66 | 276,100 | $1.01 | 4,069 |
| 2026-08-10 | $1.00 | $1.72 | 526,300 | $1.02 | 2,118 |
| 2026-08-07 | $1.00 | $1.72 | 614,400 | $0.96 | 56,843 |
| 2026-08-06 | $0.96 | $1.65 | 422,400 | $0.97 | 29,229 |
| 2026-08-05 | $0.96 | $1.65 | 173,800 | $0.97 | 2,222 |
| 2026-08-04 | $1.00 | $1.72 | 394,200 | $1.03 | 4,511 |
| 2026-08-03 | $1.03 | $1.77 | 324,100 | $1.02 | 10,494 |
| 2026-07-31 | $1.01 | $1.73 | 335,100 | $0.98 | 7,346 |
| 2026-07-30 | $0.96 | $1.65 | 330,500 | $0.86 | 6,451 |
| 2026-07-29 | $0.87 | $1.49 | 241,800 | $0.89 | 4,124 |
| 2026-07-28 | $0.88 | $1.51 | 165,700 | $0.91 | 894 |
| 2026-07-27 | $0.90 | $1.54 | 215,900 | $0.91 | 5,610 |
| 2026-07-24 | $0.89 | $1.53 | 262,200 | $0.94 | 6,521 |
| 2026-07-23 | $0.93 | $1.60 | 483,000 | $0.94 | 6,119 |
| 2026-07-22 | $0.96 | $1.65 | 486,700 | $1.01 | 4,821 |
| 2026-07-21 | $1.01 | $1.73 | 281,400 | $1.01 | 6,921 |
| 2026-07-20 | $1.02 | $1.75 | 413,300 | $1.04 | 7,593 |
| 2026-07-17 | $1.06 | $1.82 | 164,800 | — | — |
| 2026-07-16 | $1.08 | $1.85 | 399,400 | — | — |
| 2026-07-15 | $1.10 | $1.89 | 225,200 | — | — |
| 2026-07-14 | $1.09 | $1.87 | 532,700 | — | — |
| 2026-07-13 | $1.15 | $1.97 | 306,500 | — | — |
| 2026-07-10 | $1.18 | $2.02 | 453,700 | — | — |
| 2026-07-09 | $1.19 | $2.04 | 434,500 | — | — |
| 2026-07-08 | $1.18 | $2.02 | 668,400 | — | — |
| 2026-07-07 | $1.31 | $2.25 | 386,400 | — | — |
| 2026-07-06 | $1.25 | $2.14 | 217,100 | — | — |
| 2026-07-02 | $1.23 | $2.11 | 637,100 | — | — |
| 2026-07-01 | $1.25 | $2.14 | 404,200 | — | — |
| 2026-06-30 | $1.19 | $2.04 | 215,800 | — | — |
| 2026-06-29 | $1.22 | $2.09 | 215,700 | — | — |
| 2026-06-26 | $1.20 | $2.06 | 358,600 | — | — |
| 2026-06-25 | $1.16 | $1.99 | 339,200 | — | — |
| 2026-06-24 | $1.18 | $2.02 | 210,200 | — | — |
| 2026-06-23 | $1.19 | $2.04 | 346,900 | — | — |
| 2026-06-22 | $1.24 | $2.13 | 367,500 | — | — |
| 2026-06-18 | $1.22 | $2.09 | 464,600 | — | — |
| 2026-06-17 | $1.21 | $2.08 | 308,700 | — | — |
| 2026-06-16 | $1.22 | $2.09 | 442,100 | — | — |
| 2026-06-15 | $1.21 | $2.08 | 472,900 | — | — |
| 2026-06-12 | $1.25 | $2.14 | 193,000 | — | — |
| 2026-06-11 | $1.31 | $2.25 | 262,700 | — | — |
| 2026-06-10 | $1.32 | $2.27 | 235,800 | — | — |
| 2026-06-09 | $1.42 | $2.44 | 359,100 | — | — |
| 2026-06-08 | $1.43 | $2.45 | 344,900 | — | — |
| 2026-06-05 | $1.32 | $2.27 | 326,100 | — | — |
| 2026-06-04 | $1.40 | $2.40 | 199,700 | — | — |
| 2026-06-03 | $1.36 | $2.33 | 292,900 | — | — |
| 2026-06-02 | $1.44 | $2.47 | 378,900 | — | — |
| 2026-06-01 | $1.49 | $2.56 | 579,100 | — | — |
| 2026-05-29 | $1.54 | $2.64 | 509,400 | — | — |
| 2026-05-28 | $1.55 | $2.66 | 399,600 | — | — |
| 2026-05-27 | $1.50 | $2.57 | 625,400 | — | — |
| 2026-05-26 | $1.41 | $2.42 | 701,200 | — | — |
| 2026-05-22 | $1.31 | $2.25 | 233,700 | — | — |
| 2026-05-21 | $1.29 | $2.21 | 259,000 | — | — |
| 2026-05-20 | $1.25 | $2.14 | 401,800 | — | — |
| 2026-05-19 | $1.20 | $2.06 | 210,700 | — | — |
| 2026-05-18 | $1.19 | $2.04 | 363,500 | — | — |
| 2026-05-15 | $1.18 | $2.02 | 251,100 | — | — |
| 2026-05-14 | $1.24 | $2.13 | 376,200 | — | — |
| 2026-05-13 | $1.23 | $2.11 | 373,800 | — | — |
| 2026-05-12 | $1.20 | $2.06 | 480,100 | — | — |
| 2026-05-11 | $1.28 | $2.20 | 236,700 | — | — |
| 2026-05-08 | $1.30 | $2.23 | 420,500 | — | — |
| 2026-05-07 | $1.36 | $2.33 | 524,600 | — | — |
| 2026-05-06 | $1.44 | $2.47 | 477,200 | — | — |
| 2026-05-05 | $1.38 | $2.37 | 611,900 | — | — |
| 2026-05-04 | $1.40 | $2.40 | 463,700 | — | — |
| 2026-05-01 | $1.51 | $2.59 | 836,100 | — | — |
| 2026-04-30 | $1.45 | $2.49 | 572,100 | — | — |
| 2026-04-29 | $1.44 | $2.47 | 433,000 | — | — |
| 2026-04-28 | $1.56 | $2.68 | 202,500 | — | — |
| 2026-04-27 | $1.56 | $2.68 | 281,200 | — | — |
| 2026-04-24 | $1.61 | $2.76 | 350,300 | — | — |
| 2026-04-23 | $1.66 | $2.85 | 377,000 | — | — |
| 2026-04-22 | $1.69 | $2.90 | 260,000 | — | — |
| 2026-04-21 | $1.70 | $2.92 | 320,300 | — | — |
| 2026-04-20 | $1.75 | $3.00 | 309,900 | — | — |
| 2026-04-17 | $1.73 | $2.97 | 463,000 | — | — |
| 2026-04-16 | $1.76 | $3.02 | 991,200 | — | — |
| 2026-04-15 | $1.61 | $2.76 | 384,300 | — | — |
| 2026-04-14 | $1.59 | $2.73 | 652,900 | — | — |
| 2026-04-13 | $1.62 | $2.78 | 275,300 | — | — |
| 2026-04-10 | $1.64 | $2.81 | 177,500 | — | — |
| 2026-04-09 | $1.72 | $2.95 | 282,000 | — | — |
| 2026-04-08 | $1.70 | $2.92 | 258,600 | — | — |
| 2026-04-07 | $1.67 | $2.87 | 248,900 | — | — |
| 2026-04-06 | $1.68 | $2.88 | 265,900 | — | — |
| 2026-04-02 | $1.73 | $2.97 | 302,700 | — | — |
| 2026-04-01 | $1.72 | $2.95 | 264,900 | — | — |
| 2026-03-31 | $1.69 | $2.90 | 343,700 | — | — |
| 2026-03-30 | $1.62 | $2.78 | 391,700 | — | — |
| 2026-03-27 | $1.67 | $2.87 | 517,500 | — | — |
| 2026-03-26 | $1.77 | $3.04 | 361,000 | — | — |
| 2026-03-25 | $1.83 | $3.14 | 477,200 | — | — |
| 2026-03-24 | $1.85 | $3.17 | 259,100 | — | — |
| 2026-03-23 | $1.88 | $3.23 | 257,800 | — | — |
| 2026-03-20 | $1.79 | $3.07 | 505,700 | — | — |
| 2026-03-19 | $1.83 | $3.14 | 522,100 | — | — |
| 2026-03-18 | $1.91 | $3.28 | 514,900 | — | — |
| 2026-03-17 | $2.00 | $3.43 | 302,100 | — | — |
| 2026-03-16 | $1.95 | $3.35 | 437,100 | — | — |
| 2026-03-13 | $1.99 | $3.41 | 580,200 | — | — |
| 2026-03-12 | $1.95 | $3.35 | 776,800 | — | — |
| 2026-03-11 | $2.09 | $3.59 | 761,500 | — | — |
| 2026-03-10 | $2.38 | $4.08 | 2,090,000 | — | — |
| 2026-03-09 | $2.12 | $3.64 | 615,300 | — | — |
| 2026-03-06 | $2.03 | $3.48 | 676,800 | — | — |
| 2026-03-05 | $2.04 | $3.50 | 1,294,900 | — | — |
| 2026-03-04 | $2.21 | $3.79 | 401,800 | — | — |
| 2026-03-03 | $2.22 | $3.81 | 357,300 | — | — |
| 2026-03-02 | $2.32 | $3.98 | 626,800 | — | — |
| 2026-02-27 | $2.28 | $3.91 | 286,400 | — | — |
| 2026-02-26 | $2.35 | $4.03 | 553,500 | — | — |
| 2026-02-25 | $2.26 | $3.88 | 812,000 | — | — |
| 2026-02-24 | $2.45 | $4.20 | 2,261,900 | — | — |
| 2026-02-23 | $2.16 | $3.71 | 442,400 | — | — |
| 2026-02-20 | $2.13 | $3.65 | 758,000 | — | — |
| 2026-02-19 | $2.17 | $3.72 | 940,300 | — | — |
| 2026-02-18 | $2.13 | $3.65 | 280,700 | — | — |
| 2026-02-17 | $2.09 | $3.59 | 530,200 | — | — |
| 2026-02-13 | $2.09 | $3.59 | 469,700 | — | — |
| 2026-02-12 | $2.05 | $3.52 | 565,800 | — | — |
| 2026-02-11 | $2.15 | $3.69 | 480,400 | — | — |
| 2026-02-10 | $2.18 | $3.74 | 959,100 | — | — |
| 2026-02-09 | $2.05 | $3.52 | 440,200 | — | — |
| 2026-02-06 | $2.03 | $3.48 | 584,800 | — | — |
| 2026-02-05 | $1.89 | $3.24 | 792,400 | — | — |
| 2026-02-04 | $1.95 | $3.35 | 465,400 | — | — |
| 2026-02-03 | $1.97 | $3.38 | 608,100 | — | — |
| 2026-02-02 | $1.94 | $3.33 | 566,200 | — | — |
| 2026-01-30 | $1.99 | $3.41 | 783,000 | — | — |
| 2026-01-29 | $2.04 | $3.50 | 591,600 | — | — |
| 2026-01-28 | $2.04 | $3.50 | 507,900 | — | — |
| 2026-01-27 | $2.12 | $3.64 | 856,800 | — | — |
| 2026-01-26 | $2.03 | $3.48 | 953,800 | — | — |
| 2026-01-23 | $2.20 | $3.78 | 690,400 | — | — |
| 2026-01-22 | $2.32 | $3.98 | 1,693,800 | — | — |
| 2026-01-21 | $2.17 | $3.72 | 1,546,400 | — | — |
| 2026-01-20 | $1.99 | $3.41 | 854,300 | — | — |
| 2026-01-16 | $2.04 | $3.50 | 1,176,300 | — | — |
| 2026-01-15 | $2.13 | $3.65 | 301,000 | — | — |
| 2026-01-14 | $2.15 | $3.69 | 758,000 | — | — |
| 2026-01-13 | $2.05 | $3.52 | 777,500 | — | — |
| 2026-01-12 | $2.12 | $3.64 | 695,900 | — | — |
| 2026-01-09 | $2.10 | $3.60 | 555,500 | — | — |
| 2026-01-08 | $2.14 | $3.67 | 599,900 | — | — |
| 2026-01-07 | $2.18 | $3.74 | 1,093,700 | — | — |
| 2026-01-06 | $2.12 | $3.64 | 553,800 | — | — |
| 2026-01-05 | $2.10 | $3.60 | 822,200 | — | — |
| 2026-01-02 | $2.09 | $3.59 | 600,900 | — | — |