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
- 1999-08-03 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 | — | — | — | $3.68 | 6,680 |
| 2026-09-03 | — | — | — | $3.70 | 6,234 |
| 2026-09-02 | — | — | — | $3.47 | 13,130 |
| 2026-09-01 | — | — | — | $3.58 | 11,067 |
| 2026-08-31 | — | — | — | $3.72 | 9,833 |
| 2026-08-28 | — | — | — | $3.79 | 9,923 |
| 2026-08-27 | $3.74 | $3.74 | 205,900 | $3.76 | 16,951 |
| 2026-08-26 | $3.74 | $3.74 | 324,500 | $3.93 | 13,404 |
| 2026-08-25 | $3.92 | $3.92 | 413,300 | $3.82 | 11,742 |
| 2026-08-24 | $3.88 | $3.88 | 189,200 | $4.00 | 5,838 |
| 2026-08-21 | $3.97 | $3.97 | 160,000 | $3.98 | 7,314 |
| 2026-08-20 | $4.02 | $4.02 | 290,400 | $3.98 | 12,202 |
| 2026-08-19 | $4.08 | $4.08 | 561,200 | $4.02 | 14,232 |
| 2026-08-18 | $4.02 | $4.02 | 151,400 | $3.98 | 7,456 |
| 2026-08-17 | $4.00 | $4.00 | 143,000 | $4.11 | 3,734 |
| 2026-08-14 | $4.08 | $4.08 | 94,400 | $4.10 | 5,113 |
| 2026-08-13 | $4.07 | $4.07 | 127,100 | $4.09 | 6,074 |
| 2026-08-12 | $4.09 | $4.09 | 116,400 | $3.96 | 8,726 |
| 2026-08-11 | $4.04 | $4.04 | 140,000 | $4.03 | 5,626 |
| 2026-08-10 | $3.98 | $3.98 | 150,100 | $4.10 | 8,112 |
| 2026-08-07 | $4.02 | $4.02 | 102,600 | $4.11 | 5,848 |
| 2026-08-06 | $4.03 | $4.03 | 135,600 | $4.14 | 5,925 |
| 2026-08-05 | $4.13 | $4.13 | 265,800 | $4.14 | 13,307 |
| 2026-08-04 | $4.13 | $4.13 | 181,400 | $4.17 | 8,492 |
| 2026-08-03 | $4.20 | $4.20 | 283,300 | $3.97 | 13,367 |
| 2026-07-31 | $3.90 | $3.90 | 167,500 | $3.73 | 11,058 |
| 2026-07-30 | $3.84 | $3.84 | 433,900 | $3.99 | 17,834 |
| 2026-07-29 | $3.93 | $3.93 | 140,600 | $3.95 | 6,847 |
| 2026-07-28 | $3.96 | $3.96 | 141,400 | $3.90 | 10,539 |
| 2026-07-27 | $3.83 | $3.83 | 236,300 | $3.84 | 12,478 |
| 2026-07-24 | $3.82 | $3.82 | 212,700 | $3.99 | 10,522 |
| 2026-07-23 | $3.89 | $3.89 | 630,300 | $4.09 | 31,165 |
| 2026-07-22 | $4.21 | $4.21 | 294,400 | $4.14 | 19,181 |
| 2026-07-21 | $4.20 | $4.20 | 291,200 | $4.27 | 15,345 |
| 2026-07-20 | $4.23 | $4.23 | 177,400 | $4.09 | 11,821 |
| 2026-07-17 | $4.11 | $4.11 | 202,600 | — | — |
| 2026-07-16 | $4.08 | $4.08 | 203,400 | — | — |
| 2026-07-15 | $3.92 | $3.92 | 189,800 | — | — |
| 2026-07-14 | $3.85 | $3.85 | 200,100 | — | — |
| 2026-07-13 | $3.88 | $3.88 | 244,700 | — | — |
| 2026-07-10 | $3.78 | $3.78 | 112,200 | — | — |
| 2026-07-09 | $3.80 | $3.80 | 236,900 | — | — |
| 2026-07-08 | $3.72 | $3.72 | 180,800 | — | — |
| 2026-07-07 | $3.77 | $3.77 | 168,200 | — | — |
| 2026-07-06 | $3.73 | $3.73 | 221,900 | — | — |
| 2026-07-02 | $3.85 | $3.85 | 208,200 | — | — |
| 2026-07-01 | $3.71 | $3.71 | 397,300 | — | — |
| 2026-06-30 | $3.48 | $3.48 | 2,062,700 | — | — |
| 2026-06-29 | $3.57 | $3.57 | 1,828,600 | — | — |
| 2026-06-26 | $3.56 | $3.56 | 390,300 | — | — |
| 2026-06-25 | $3.55 | $3.55 | 197,800 | — | — |
| 2026-06-24 | $3.63 | $3.63 | 224,500 | — | — |
| 2026-06-23 | $3.55 | $3.55 | 289,300 | — | — |
| 2026-06-22 | $3.55 | $3.55 | 398,800 | — | — |
| 2026-06-18 | $3.89 | $3.89 | 712,900 | — | — |
| 2026-06-17 | $3.87 | $3.87 | 282,800 | — | — |
| 2026-06-16 | $4.27 | $4.27 | 346,700 | — | — |
| 2026-06-15 | $4.27 | $4.27 | 222,700 | — | — |
| 2026-06-12 | $4.32 | $4.32 | 201,400 | — | — |
| 2026-06-11 | $4.23 | $4.23 | 370,200 | — | — |
| 2026-06-10 | $4.22 | $4.22 | 197,300 | — | — |
| 2026-06-09 | $4.32 | $4.32 | 486,900 | — | — |
| 2026-06-08 | $4.42 | $4.42 | 339,300 | — | — |
| 2026-06-05 | $4.34 | $4.34 | 312,900 | — | — |
| 2026-06-04 | $4.52 | $4.52 | 354,400 | — | — |
| 2026-06-03 | $4.33 | $4.33 | 404,300 | — | — |
| 2026-06-02 | $4.70 | $4.70 | 756,100 | — | — |
| 2026-06-01 | $4.56 | $4.56 | 350,700 | — | — |
| 2026-05-29 | $4.57 | $4.57 | 480,600 | — | — |
| 2026-05-28 | $4.50 | $4.50 | 289,800 | — | — |
| 2026-05-27 | $4.32 | $4.32 | 403,400 | — | — |
| 2026-05-26 | $4.39 | $4.39 | 557,400 | — | — |
| 2026-05-22 | $4.34 | $4.34 | 595,900 | — | — |
| 2026-05-21 | $4.23 | $4.23 | 451,400 | — | — |
| 2026-05-20 | $3.97 | $3.97 | 553,000 | — | — |
| 2026-05-19 | $3.95 | $3.95 | 493,200 | — | — |
| 2026-05-18 | $4.29 | $4.29 | 460,900 | — | — |
| 2026-05-15 | $4.33 | $4.33 | 451,400 | — | — |
| 2026-05-14 | $4.57 | $4.57 | 713,600 | — | — |
| 2026-05-13 | $4.27 | $4.27 | 814,900 | — | — |
| 2026-05-12 | $4.39 | $4.39 | 697,200 | — | — |
| 2026-05-11 | $4.37 | $4.37 | 1,071,600 | — | — |
| 2026-05-08 | $4.82 | $4.82 | 1,665,100 | — | — |
| 2026-05-07 | $4.58 | $4.58 | 2,209,800 | — | — |
| 2026-05-06 | $3.93 | $3.93 | 1,377,500 | — | — |
| 2026-05-05 | $3.61 | $3.61 | 1,095,200 | — | — |
| 2026-05-04 | $3.63 | $3.63 | 1,299,400 | — | — |
| 2026-05-01 | $3.72 | $3.72 | 778,400 | — | — |
| 2026-04-30 | $3.54 | $3.54 | 865,600 | — | — |
| 2026-04-29 | $3.49 | $3.49 | 399,100 | — | — |
| 2026-04-28 | $3.71 | $3.71 | 458,300 | — | — |
| 2026-04-27 | $3.79 | $3.79 | 682,500 | — | — |
| 2026-04-24 | $3.61 | $3.61 | 721,700 | — | — |
| 2026-04-23 | $3.78 | $3.78 | 2,582,500 | — | — |
| 2026-04-22 | $3.94 | $3.94 | 3,610,900 | — | — |
| 2026-04-21 | $4.00 | $4.00 | 4,460,500 | — | — |
| 2026-04-20 | $4.46 | $4.46 | 7,093,300 | — | — |
| 2026-04-17 | $3.88 | $3.88 | 469,300 | — | — |
| 2026-04-16 | $3.64 | $3.64 | 344,300 | — | — |
| 2026-04-15 | $3.56 | $3.56 | 356,600 | — | — |
| 2026-04-14 | $3.35 | $3.35 | 258,300 | — | — |
| 2026-04-13 | $3.23 | $3.23 | 210,300 | — | — |
| 2026-04-10 | $3.28 | $3.28 | 176,600 | — | — |
| 2026-04-09 | $3.42 | $3.42 | 298,900 | — | — |
| 2026-04-08 | $3.29 | $3.29 | 313,300 | — | — |
| 2026-04-07 | $3.19 | $3.19 | 265,000 | — | — |
| 2026-04-06 | $3.21 | $3.21 | 333,100 | — | — |
| 2026-04-02 | $3.22 | $3.22 | 263,600 | — | — |
| 2026-04-01 | $3.13 | $3.13 | 296,500 | — | — |
| 2026-03-31 | $3.04 | $3.04 | 364,900 | — | — |
| 2026-03-30 | $3.07 | $3.07 | 359,900 | — | — |
| 2026-03-27 | $3.10 | $3.10 | 485,000 | — | — |
| 2026-03-26 | $3.00 | $3.00 | 305,000 | — | — |
| 2026-03-25 | $3.08 | $3.08 | 512,600 | — | — |
| 2026-03-24 | $3.12 | $3.12 | 428,200 | — | — |
| 2026-03-23 | $3.13 | $3.13 | 388,300 | — | — |
| 2026-03-20 | $3.01 | $3.01 | 396,400 | — | — |
| 2026-03-19 | $3.17 | $3.17 | 410,500 | — | — |
| 2026-03-18 | $3.16 | $3.16 | 525,400 | — | — |
| 2026-03-17 | $3.34 | $3.34 | 262,100 | — | — |
| 2026-03-16 | $3.37 | $3.37 | 350,300 | — | — |
| 2026-03-13 | $3.27 | $3.27 | 283,600 | — | — |
| 2026-03-12 | $3.28 | $3.28 | 207,300 | — | — |
| 2026-03-11 | $3.31 | $3.31 | 311,600 | — | — |
| 2026-03-10 | $3.33 | $3.33 | 320,000 | — | — |
| 2026-03-09 | $3.37 | $3.37 | 247,300 | — | — |
| 2026-03-06 | $3.35 | $3.35 | 997,000 | — | — |
| 2026-03-05 | $3.54 | $3.54 | 253,900 | — | — |
| 2026-03-04 | $3.46 | $3.46 | 225,600 | — | — |
| 2026-03-03 | $3.38 | $3.38 | 397,200 | — | — |
| 2026-03-02 | $3.41 | $3.41 | 379,400 | — | — |
| 2026-02-27 | $3.48 | $3.48 | 251,500 | — | — |
| 2026-02-26 | $3.58 | $3.58 | 578,000 | — | — |
| 2026-02-25 | $3.34 | $3.34 | 383,300 | — | — |
| 2026-02-24 | $3.31 | $3.31 | 318,500 | — | — |
| 2026-02-23 | $3.23 | $3.23 | 326,000 | — | — |
| 2026-02-20 | $3.28 | $3.28 | 571,400 | — | — |
| 2026-02-19 | $3.28 | $3.28 | 535,900 | — | — |
| 2026-02-18 | $3.30 | $3.30 | 665,700 | — | — |
| 2026-02-17 | $3.41 | $3.41 | 1,313,100 | — | — |
| 2026-02-13 | $3.56 | $3.56 | 524,300 | — | — |
| 2026-02-12 | $3.69 | $3.69 | 837,300 | — | — |
| 2026-02-11 | $4.09 | $4.09 | 398,700 | — | — |
| 2026-02-10 | $4.25 | $4.25 | 719,400 | — | — |
| 2026-02-09 | $4.07 | $4.07 | 364,500 | — | — |
| 2026-02-06 | $4.06 | $4.06 | 722,900 | — | — |
| 2026-02-05 | $4.02 | $4.02 | 811,000 | — | — |
| 2026-02-04 | $4.10 | $4.10 | 450,800 | — | — |
| 2026-02-03 | $3.94 | $3.94 | 824,400 | — | — |
| 2026-02-02 | $4.13 | $4.13 | 627,600 | — | — |
| 2026-01-30 | $4.32 | $4.32 | 1,215,100 | — | — |
| 2026-01-29 | $4.63 | $4.63 | 3,463,700 | — | — |
| 2026-01-28 | $4.04 | $4.04 | 415,300 | — | — |
| 2026-01-27 | $4.05 | $4.05 | 630,900 | — | — |
| 2026-01-26 | $4.38 | $4.38 | 318,500 | — | — |
| 2026-01-23 | $4.49 | $4.49 | 306,000 | — | — |
| 2026-01-22 | $4.44 | $4.44 | 286,200 | — | — |
| 2026-01-21 | $4.47 | $4.47 | 309,400 | — | — |
| 2026-01-20 | $4.46 | $4.46 | 459,600 | — | — |
| 2026-01-16 | $4.76 | $4.76 | 701,800 | — | — |
| 2026-01-15 | $4.66 | $4.66 | 486,000 | — | — |
| 2026-01-14 | $4.45 | $4.45 | 337,100 | — | — |
| 2026-01-13 | $4.46 | $4.46 | 308,600 | — | — |
| 2026-01-12 | $4.62 | $4.62 | 559,000 | — | — |
| 2026-01-09 | $4.38 | $4.38 | 476,900 | — | — |
| 2026-01-08 | $4.35 | $4.35 | 411,000 | — | — |
| 2026-01-07 | $4.30 | $4.30 | 515,200 | — | — |
| 2026-01-06 | $4.14 | $4.14 | 463,000 | — | — |
| 2026-01-05 | $3.94 | $3.94 | 639,200 | — | — |
| 2026-01-02 | $3.69 | $3.69 | 806,100 | — | — |