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
- 1999-11-19 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $2.84 | 15,745 |
| 2026-09-03 | — | — | — | $2.82 | 34,889 |
| 2026-09-02 | — | — | — | $2.68 | 13,312 |
| 2026-09-01 | — | — | — | $2.76 | 13,740 |
| 2026-08-31 | — | — | — | $2.84 | 10,778 |
| 2026-08-28 | — | — | — | $2.84 | 17,600 |
| 2026-08-27 | $2.84 | $2.84 | 465,800 | $2.91 | 16,694 |
| 2026-08-26 | $2.85 | $2.85 | 171,000 | $2.85 | 11,618 |
| 2026-08-25 | $2.86 | $2.86 | 264,600 | $2.90 | 18,324 |
| 2026-08-24 | $2.89 | $2.89 | 284,500 | $2.91 | 23,324 |
| 2026-08-21 | $2.95 | $2.95 | 362,800 | $3.02 | 11,958 |
| 2026-08-20 | $2.95 | $2.95 | 312,600 | $3.05 | 32,482 |
| 2026-08-19 | $3.06 | $3.06 | 1,093,600 | $3.15 | 41,518 |
| 2026-08-18 | $2.97 | $2.97 | 535,700 | $2.99 | 27,857 |
| 2026-08-17 | $2.95 | $2.95 | 1,363,600 | $2.93 | 67,649 |
| 2026-08-14 | $2.81 | $2.81 | 2,592,100 | $2.95 | 164,680 |
| 2026-08-13 | $3.75 | $3.75 | 1,082,900 | $3.73 | 48,281 |
| 2026-08-12 | $3.69 | $3.69 | 428,000 | $3.79 | 21,766 |
| 2026-08-11 | $3.77 | $3.77 | 230,600 | $3.81 | 8,325 |
| 2026-08-10 | $3.76 | $3.76 | 221,000 | $3.94 | 15,505 |
| 2026-08-07 | $3.93 | $3.93 | 183,200 | $3.85 | 7,503 |
| 2026-08-06 | $3.79 | $3.79 | 131,400 | $3.78 | 6,677 |
| 2026-08-05 | $3.82 | $3.82 | 121,900 | $3.92 | 8,342 |
| 2026-08-04 | $3.88 | $3.88 | 219,100 | $3.81 | 19,393 |
| 2026-08-03 | $3.79 | $3.79 | 208,800 | $3.70 | 17,089 |
| 2026-07-31 | $3.61 | $3.61 | 122,200 | $3.72 | 4,798 |
| 2026-07-30 | $3.68 | $3.68 | 155,900 | $3.75 | 6,391 |
| 2026-07-29 | $3.72 | $3.72 | 165,800 | $3.64 | 9,846 |
| 2026-07-28 | $3.64 | $3.64 | 106,700 | $3.65 | 8,987 |
| 2026-07-27 | $3.63 | $3.63 | 133,200 | $3.67 | 9,304 |
| 2026-07-24 | $3.63 | $3.63 | 144,800 | $3.74 | 13,204 |
| 2026-07-23 | $3.67 | $3.67 | 236,800 | $3.68 | 11,869 |
| 2026-07-22 | $3.72 | $3.72 | 303,000 | $3.77 | 31,674 |
| 2026-07-21 | $3.83 | $3.83 | 215,800 | $3.82 | 9,554 |
| 2026-07-20 | $3.85 | $3.85 | 257,600 | $3.80 | 15,904 |
| 2026-07-17 | $3.73 | $3.73 | 240,300 | — | — |
| 2026-07-16 | $3.75 | $3.75 | 283,800 | — | — |
| 2026-07-15 | $3.97 | $3.97 | 327,600 | — | — |
| 2026-07-14 | $4.08 | $4.08 | 335,600 | — | — |
| 2026-07-13 | $4.10 | $4.10 | 180,000 | — | — |
| 2026-07-10 | $4.13 | $4.13 | 201,300 | — | — |
| 2026-07-09 | $4.13 | $4.13 | 167,600 | — | — |
| 2026-07-08 | $4.17 | $4.17 | 207,100 | — | — |
| 2026-07-07 | $4.26 | $4.26 | 259,600 | — | — |
| 2026-07-06 | $4.22 | $4.22 | 144,600 | — | — |
| 2026-07-02 | $4.14 | $4.14 | 184,300 | — | — |
| 2026-07-01 | $4.17 | $4.17 | 167,200 | — | — |
| 2026-06-30 | $4.10 | $4.10 | 221,700 | — | — |
| 2026-06-29 | $4.28 | $4.28 | 270,700 | — | — |
| 2026-06-26 | $4.35 | $4.35 | 2,345,500 | — | — |
| 2026-06-25 | $4.05 | $4.05 | 277,700 | — | — |
| 2026-06-24 | $4.11 | $4.11 | 209,100 | — | — |
| 2026-06-23 | $4.21 | $4.21 | 392,100 | — | — |
| 2026-06-22 | $4.13 | $4.13 | 257,900 | — | — |
| 2026-06-18 | $4.09 | $4.09 | 256,100 | — | — |
| 2026-06-17 | $4.14 | $4.14 | 134,500 | — | — |
| 2026-06-16 | $4.17 | $4.17 | 505,700 | — | — |
| 2026-06-15 | $4.15 | $4.15 | 352,000 | — | — |
| 2026-06-12 | $4.09 | $4.09 | 426,700 | — | — |
| 2026-06-11 | $4.05 | $4.05 | 423,100 | — | — |
| 2026-06-10 | $4.07 | $4.07 | 237,300 | — | — |
| 2026-06-09 | $4.08 | $4.08 | 469,900 | — | — |
| 2026-06-08 | $4.16 | $4.16 | 430,800 | — | — |
| 2026-06-05 | $4.12 | $4.12 | 328,300 | — | — |
| 2026-06-04 | $4.34 | $4.34 | 350,800 | — | — |
| 2026-06-03 | $4.18 | $4.18 | 508,500 | — | — |
| 2026-06-02 | $4.32 | $4.32 | 683,900 | — | — |
| 2026-06-01 | $4.33 | $4.33 | 455,500 | — | — |
| 2026-05-29 | $4.42 | $4.42 | 482,700 | — | — |
| 2026-05-28 | $4.30 | $4.30 | 411,000 | — | — |
| 2026-05-27 | $4.19 | $4.19 | 791,100 | — | — |
| 2026-05-26 | $4.24 | $4.24 | 650,400 | — | — |
| 2026-05-22 | $4.41 | $4.41 | 526,500 | — | — |
| 2026-05-21 | $4.24 | $4.24 | 345,100 | — | — |
| 2026-05-20 | $4.32 | $4.32 | 321,500 | — | — |
| 2026-05-19 | $4.24 | $4.24 | 356,100 | — | — |
| 2026-05-18 | $4.28 | $4.28 | 578,500 | — | — |
| 2026-05-15 | $4.14 | $4.14 | 1,005,300 | — | — |
| 2026-05-14 | $4.57 | $4.57 | 1,405,500 | — | — |
| 2026-05-13 | $4.45 | $4.45 | 4,095,700 | — | — |
| 2026-05-12 | $7.22 | $7.22 | 364,100 | — | — |
| 2026-05-11 | $7.35 | $7.35 | 381,200 | — | — |
| 2026-05-08 | $7.38 | $7.38 | 411,100 | — | — |
| 2026-05-07 | $7.77 | $7.77 | 250,300 | — | — |
| 2026-05-06 | $7.74 | $7.74 | 426,900 | — | — |
| 2026-05-05 | $8.08 | $8.08 | 367,600 | — | — |
| 2026-05-04 | $7.87 | $7.87 | 432,900 | — | — |
| 2026-05-01 | $8.09 | $8.09 | 344,700 | — | — |
| 2026-04-30 | $7.99 | $7.99 | 287,900 | — | — |
| 2026-04-29 | $7.98 | $7.98 | 231,800 | — | — |
| 2026-04-28 | $8.14 | $8.14 | 366,000 | — | — |
| 2026-04-27 | $7.93 | $7.93 | 516,700 | — | — |
| 2026-04-24 | $8.05 | $8.05 | 720,200 | — | — |
| 2026-04-23 | $8.65 | $8.65 | 260,600 | — | — |
| 2026-04-22 | $8.99 | $8.99 | 379,700 | — | — |
| 2026-04-21 | $8.69 | $8.69 | 517,400 | — | — |
| 2026-04-20 | $8.56 | $8.56 | 285,600 | — | — |
| 2026-04-17 | $8.49 | $8.49 | 305,900 | — | — |
| 2026-04-16 | $8.26 | $8.26 | 277,600 | — | — |
| 2026-04-15 | $8.17 | $8.17 | 282,000 | — | — |