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 — 2026
| 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 | — | — |
| 2026-04-14 | $8.45 | $8.45 | 719,800 | — | — |
| 2026-04-13 | $8.22 | $8.22 | 380,400 | — | — |
| 2026-04-10 | $7.60 | $7.60 | 245,300 | — | — |
| 2026-04-09 | $7.86 | $7.86 | 296,400 | — | — |
| 2026-04-08 | $7.83 | $7.83 | 365,500 | — | — |
| 2026-04-07 | $7.97 | $7.97 | 737,300 | — | — |
| 2026-04-06 | $7.71 | $7.71 | 508,600 | — | — |
| 2026-04-02 | $7.81 | $7.81 | 584,900 | — | — |
| 2026-04-01 | $7.53 | $7.53 | 997,700 | — | — |
| 2026-03-31 | $6.99 | $6.99 | 885,100 | — | — |
| 2026-03-30 | $6.42 | $6.42 | 2,317,800 | — | — |
| 2026-03-27 | $5.12 | $5.12 | 213,000 | — | — |
| 2026-03-26 | $5.31 | $5.31 | 151,800 | — | — |
| 2026-03-25 | $5.53 | $5.53 | 234,500 | — | — |
| 2026-03-24 | $5.60 | $5.60 | 225,100 | — | — |
| 2026-03-23 | $5.61 | $5.61 | 614,400 | — | — |
| 2026-03-20 | $5.54 | $5.54 | 2,214,500 | — | — |
| 2026-03-19 | $4.80 | $4.80 | 756,000 | — | — |
| 2026-03-18 | $4.89 | $4.89 | 138,800 | — | — |
| 2026-03-17 | $4.96 | $4.96 | 93,700 | — | — |
| 2026-03-16 | $4.97 | $4.97 | 237,200 | — | — |
| 2026-03-13 | $4.70 | $4.70 | 151,500 | — | — |
| 2026-03-12 | $4.74 | $4.74 | 132,800 | — | — |
| 2026-03-11 | $4.72 | $4.72 | 38,200 | — | — |
| 2026-03-10 | $4.83 | $4.83 | 45,100 | — | — |
| 2026-03-09 | $4.77 | $4.77 | 72,600 | — | — |
| 2026-03-06 | $4.85 | $4.85 | 68,200 | — | — |
| 2026-03-05 | $4.99 | $4.99 | 175,400 | — | — |
| 2026-03-04 | $5.10 | $5.10 | 235,300 | — | — |
| 2026-03-03 | $4.92 | $4.92 | 118,800 | — | — |
| 2026-03-02 | $5.05 | $5.05 | 82,800 | — | — |
| 2026-02-27 | $4.86 | $4.86 | 56,700 | — | — |
| 2026-02-26 | $4.92 | $4.92 | 54,700 | — | — |
| 2026-02-25 | $4.94 | $4.94 | 49,900 | — | — |
| 2026-02-24 | $4.73 | $4.73 | 48,300 | — | — |
| 2026-02-23 | $4.65 | $4.65 | 90,600 | — | — |
| 2026-02-20 | $4.88 | $4.88 | 77,500 | — | — |
| 2026-02-19 | $4.94 | $4.94 | 63,900 | — | — |
| 2026-02-18 | $4.86 | $4.86 | 100,800 | — | — |
| 2026-02-17 | $4.83 | $4.83 | 75,900 | — | — |
| 2026-02-13 | $4.90 | $4.90 | 128,800 | — | — |
| 2026-02-12 | $4.82 | $4.82 | 150,100 | — | — |
| 2026-02-11 | $4.76 | $4.76 | 329,800 | — | — |
| 2026-02-10 | $5.10 | $5.10 | 85,200 | — | — |
| 2026-02-09 | $5.12 | $5.12 | 156,600 | — | — |
| 2026-02-06 | $4.94 | $4.94 | 219,500 | — | — |
| 2026-02-05 | $4.76 | $4.76 | 296,200 | — | — |
| 2026-02-04 | $4.84 | $4.84 | 297,000 | — | — |
| 2026-02-03 | $5.24 | $5.24 | 501,200 | — | — |
| 2026-02-02 | $5.53 | $5.53 | 102,900 | — | — |
| 2026-01-30 | $5.68 | $5.68 | 206,000 | — | — |
| 2026-01-29 | $6.01 | $6.01 | 137,000 | — | — |
| 2026-01-28 | $6.03 | $6.03 | 115,800 | — | — |
| 2026-01-27 | $6.14 | $6.14 | 38,000 | — | — |
| 2026-01-26 | $6.08 | $6.08 | 54,300 | — | — |
| 2026-01-23 | $6.01 | $6.01 | 122,700 | — | — |
| 2026-01-22 | $6.06 | $6.06 | 49,700 | — | — |
| 2026-01-21 | $6.01 | $6.01 | 125,300 | — | — |
| 2026-01-20 | $6.00 | $6.00 | 226,400 | — | — |
| 2026-01-16 | $5.92 | $5.92 | 139,800 | — | — |
| 2026-01-15 | $6.05 | $6.05 | 92,000 | — | — |
| 2026-01-14 | $6.03 | $6.03 | 200,900 | — | — |
| 2026-01-13 | $6.33 | $6.33 | 87,800 | — | — |
| 2026-01-12 | $6.48 | $6.48 | 103,400 | — | — |
| 2026-01-09 | $6.50 | $6.50 | 89,100 | — | — |
| 2026-01-08 | $6.33 | $6.33 | 60,400 | — | — |
| 2026-01-07 | $6.36 | $6.36 | 104,100 | — | — |
| 2026-01-06 | $6.35 | $6.35 | 64,600 | — | — |
| 2026-01-05 | $6.37 | $6.37 | 229,200 | — | — |
| 2026-01-02 | $6.61 | $6.61 | 139,800 | — | — |