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
- 1999-03-01 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $1.58 | 110 |
| 2026-09-02 | — | — | — | $1.59 | 854 |
| 2026-09-01 | — | — | — | $1.60 | 977 |
| 2026-08-31 | — | — | — | $1.58 | 396 |
| 2026-08-28 | — | — | — | $1.64 | 454 |
| 2026-08-27 | $1.60 | $1.60 | 21,700 | $1.60 | 614 |
| 2026-08-26 | $1.63 | $1.63 | 48,400 | $1.59 | 323 |
| 2026-08-25 | $1.66 | $1.66 | 84,700 | $1.64 | 1,106 |
| 2026-08-24 | $1.59 | $1.59 | 33,000 | $1.62 | 1,098 |
| 2026-08-21 | $1.64 | $1.64 | 58,700 | $1.61 | 1,519 |
| 2026-08-20 | $1.58 | $1.58 | 123,500 | $1.58 | 965 |
| 2026-08-19 | $1.58 | $1.58 | 183,800 | $1.58 | 5,451 |
| 2026-08-18 | $1.58 | $1.58 | 37,500 | $1.57 | 514 |
| 2026-08-17 | $1.60 | $1.60 | 28,100 | $1.62 | 330 |
| 2026-08-14 | $1.65 | $1.65 | 56,800 | $1.59 | 3,461 |
| 2026-08-13 | $1.58 | $1.58 | 32,800 | $1.59 | 385 |
| 2026-08-12 | $1.61 | $1.61 | 27,100 | $1.62 | 372 |
| 2026-08-11 | $1.61 | $1.61 | 54,800 | $1.64 | 1,372 |
| 2026-08-10 | $1.63 | $1.63 | 39,300 | $1.63 | 860 |
| 2026-08-07 | $1.61 | $1.61 | 21,700 | $1.60 | 200 |
| 2026-08-06 | $1.58 | $1.58 | 38,500 | $1.63 | 1,486 |
| 2026-08-05 | $1.59 | $1.59 | 45,300 | $1.64 | 247 |
| 2026-08-04 | $1.67 | $1.67 | 98,500 | $1.59 | 5,203 |
| 2026-08-03 | $1.58 | $1.58 | 36,400 | $1.57 | 1,271 |
| 2026-07-31 | $1.59 | $1.59 | 50,200 | $1.59 | 504 |
| 2026-07-30 | $1.60 | $1.60 | 665,500 | $1.66 | 10,365 |
| 2026-07-29 | $1.54 | $1.54 | 38,300 | $1.54 | 450 |
| 2026-07-28 | $1.53 | $1.53 | 31,600 | $1.47 | 432 |
| 2026-07-27 | $1.53 | $1.53 | 79,100 | $1.51 | 2,407 |
| 2026-07-24 | $1.51 | $1.51 | 91,600 | $1.62 | 1,137 |
| 2026-07-23 | $1.66 | $1.66 | 156,200 | $1.58 | 4,322 |
| 2026-07-22 | $1.59 | $1.59 | 179,400 | $1.70 | 2,880 |
| 2026-07-21 | $1.67 | $1.67 | 3,547,600 | $1.80 | 6,575 |
| 2026-07-20 | $1.77 | $1.77 | 15,300 | $1.80 | 308 |
| 2026-07-17 | $1.83 | $1.83 | 30,500 | — | — |
| 2026-07-16 | $1.89 | $1.89 | 38,600 | — | — |
| 2026-07-15 | $1.93 | $1.93 | 19,800 | — | — |
| 2026-07-14 | $1.97 | $1.97 | 18,800 | — | — |
| 2026-07-13 | $1.96 | $1.96 | 25,200 | — | — |
| 2026-07-10 | $2.02 | $2.02 | 13,500 | — | — |
| 2026-07-09 | $2.01 | $2.01 | 27,100 | — | — |
| 2026-07-08 | $2.06 | $2.06 | 43,100 | — | — |
| 2026-07-07 | $1.95 | $1.95 | 26,000 | — | — |
| 2026-07-06 | $1.98 | $1.98 | 62,100 | — | — |
| 2026-07-02 | $1.91 | $1.91 | 31,800 | — | — |
| 2026-07-01 | $1.88 | $1.88 | 48,500 | — | — |
| 2026-06-30 | $1.78 | $1.78 | 93,800 | — | — |
| 2026-06-29 | $1.80 | $1.80 | 64,000 | — | — |
| 2026-06-26 | $1.79 | $1.79 | 72,500 | — | — |
| 2026-06-25 | $1.72 | $1.72 | 48,800 | — | — |
| 2026-06-24 | $1.73 | $1.73 | 62,900 | — | — |
| 2026-06-23 | $1.78 | $1.78 | 82,600 | — | — |
| 2026-06-22 | $1.80 | $1.80 | 18,400 | — | — |
| 2026-06-18 | $1.82 | $1.82 | 34,400 | — | — |
| 2026-06-17 | $1.86 | $1.86 | 455,300 | — | — |
| 2026-06-16 | $1.88 | $1.88 | 57,600 | — | — |
| 2026-06-15 | $1.95 | $1.95 | 29,000 | — | — |
| 2026-06-12 | $2.02 | $2.02 | 46,000 | — | — |
| 2026-06-11 | $2.03 | $2.03 | 19,900 | — | — |
| 2026-06-10 | $1.98 | $1.98 | 52,700 | — | — |
| 2026-06-09 | $2.02 | $2.02 | 33,600 | — | — |
| 2026-06-08 | $2.01 | $2.01 | 83,700 | — | — |
| 2026-06-05 | $2.06 | $2.06 | 84,600 | — | — |
| 2026-06-04 | $2.10 | $2.10 | 61,700 | — | — |
| 2026-06-03 | $2.10 | $2.10 | 34,300 | — | — |
| 2026-06-02 | $2.14 | $2.14 | 51,800 | — | — |
| 2026-06-01 | $2.15 | $2.15 | 60,900 | — | — |
| 2026-05-29 | $2.18 | $2.18 | 87,700 | — | — |
| 2026-05-28 | $2.30 | $2.30 | 52,400 | — | — |
| 2026-05-27 | $2.30 | $2.30 | 87,900 | — | — |
| 2026-05-26 | $2.20 | $2.20 | 114,300 | — | — |
| 2026-05-22 | $2.20 | $2.20 | 33,400 | — | — |
| 2026-05-21 | $2.15 | $2.15 | 53,700 | — | — |
| 2026-05-20 | $2.13 | $2.13 | 46,500 | — | — |
| 2026-05-19 | $2.23 | $2.23 | 43,000 | — | — |
| 2026-05-18 | $2.26 | $2.26 | 61,600 | — | — |
| 2026-05-15 | $2.49 | $2.49 | 22,200 | — | — |
| 2026-05-14 | $2.55 | $2.55 | 23,500 | — | — |
| 2026-05-13 | $2.60 | $2.60 | 44,000 | — | — |
| 2026-05-12 | $2.70 | $2.70 | 40,300 | — | — |
| 2026-05-11 | $2.73 | $2.73 | 50,000 | — | — |
| 2026-05-08 | $2.72 | $2.72 | 19,000 | — | — |
| 2026-05-07 | $2.73 | $2.73 | 37,100 | — | — |
| 2026-05-06 | $2.71 | $2.71 | 82,200 | — | — |
| 2026-05-05 | $2.77 | $2.77 | 71,100 | — | — |
| 2026-05-04 | $2.80 | $2.80 | 56,200 | — | — |
| 2026-05-01 | $2.80 | $2.80 | 12,900 | — | — |
| 2026-04-30 | $2.83 | $2.83 | 10,500 | — | — |
| 2026-04-29 | $2.68 | $2.68 | 24,600 | — | — |
| 2026-04-28 | $2.75 | $2.75 | 41,900 | — | — |
| 2026-04-27 | $2.80 | $2.80 | 18,400 | — | — |
| 2026-04-24 | $2.79 | $2.79 | 19,800 | — | — |
| 2026-04-23 | $2.86 | $2.86 | 30,300 | — | — |
| 2026-04-22 | $3.00 | $3.00 | 36,300 | — | — |
| 2026-04-21 | $3.02 | $3.02 | 24,200 | — | — |
| 2026-04-20 | $3.10 | $3.10 | 24,400 | — | — |
| 2026-04-17 | $3.10 | $3.10 | 54,400 | — | — |
| 2026-04-16 | $3.10 | $3.10 | 33,000 | — | — |
| 2026-04-15 | $3.15 | $3.15 | 54,600 | — | — |
| 2026-04-14 | $3.10 | $3.10 | 42,700 | — | — |
| 2026-04-13 | $2.96 | $2.96 | 17,800 | — | — |
| 2026-04-10 | $2.92 | $2.92 | 12,700 | — | — |
| 2026-04-09 | $3.06 | $3.06 | 80,700 | — | — |
| 2026-04-08 | $3.13 | $3.13 | 25,300 | — | — |
| 2026-04-07 | $3.12 | $3.12 | 26,900 | — | — |
| 2026-04-06 | $3.14 | $3.14 | 29,400 | — | — |
| 2026-04-02 | $3.22 | $3.22 | 37,500 | — | — |
| 2026-04-01 | $2.99 | $2.99 | 19,400 | — | — |
| 2026-03-31 | $2.94 | $2.94 | 69,400 | — | — |
| 2026-03-30 | $2.88 | $2.88 | 33,200 | — | — |
| 2026-03-27 | $2.72 | $2.72 | 78,500 | — | — |
| 2026-03-26 | $2.71 | $2.71 | 103,900 | — | — |
| 2026-03-25 | $2.78 | $2.78 | 3,513,900 | — | — |
| 2026-03-24 | $2.94 | $2.94 | 33,100 | — | — |
| 2026-03-23 | $2.98 | $2.98 | 33,000 | — | — |
| 2026-03-20 | $2.87 | $2.87 | 50,600 | — | — |
| 2026-03-19 | $2.95 | $2.95 | 23,200 | — | — |
| 2026-03-18 | $2.97 | $2.97 | 32,400 | — | — |
| 2026-03-17 | $3.00 | $3.00 | 26,100 | — | — |
| 2026-03-16 | $3.02 | $3.02 | 29,200 | — | — |
| 2026-03-13 | $2.99 | $2.99 | 22,600 | — | — |
| 2026-03-12 | $3.14 | $3.14 | 19,900 | — | — |
| 2026-03-11 | $3.11 | $3.11 | 13,000 | — | — |
| 2026-03-10 | $3.09 | $3.09 | 17,000 | — | — |
| 2026-03-09 | $3.12 | $3.12 | 11,300 | — | — |
| 2026-03-06 | $3.24 | $3.24 | 19,400 | — | — |
| 2026-03-05 | $3.34 | $3.34 | 19,800 | — | — |
| 2026-03-04 | $3.46 | $3.46 | 15,200 | — | — |
| 2026-03-03 | $3.26 | $3.26 | 6,600 | — | — |
| 2026-03-02 | $3.29 | $3.29 | 22,300 | — | — |
| 2026-02-27 | $3.25 | $3.25 | 11,300 | — | — |
| 2026-02-26 | $3.16 | $3.16 | 21,800 | — | — |
| 2026-02-25 | $3.16 | $3.16 | 36,400 | — | — |
| 2026-02-24 | $3.14 | $3.14 | 24,200 | — | — |
| 2026-02-23 | $3.19 | $3.19 | 30,300 | — | — |
| 2026-02-20 | $3.22 | $3.22 | 13,400 | — | — |
| 2026-02-19 | $3.26 | $3.26 | 22,900 | — | — |
| 2026-02-18 | $3.22 | $3.22 | 12,900 | — | — |
| 2026-02-17 | $3.25 | $3.25 | 32,800 | — | — |
| 2026-02-13 | $3.25 | $3.25 | 17,200 | — | — |
| 2026-02-12 | $3.27 | $3.27 | 24,500 | — | — |
| 2026-02-11 | $3.42 | $3.42 | 51,100 | — | — |
| 2026-02-10 | $3.46 | $3.46 | 59,600 | — | — |
| 2026-02-09 | $3.24 | $3.24 | 29,900 | — | — |
| 2026-02-06 | $3.27 | $3.27 | 72,500 | — | — |
| 2026-02-05 | $3.07 | $3.07 | 47,000 | — | — |
| 2026-02-04 | $3.12 | $3.12 | 35,100 | — | — |
| 2026-02-03 | $3.18 | $3.18 | 70,600 | — | — |
| 2026-02-02 | $3.18 | $3.18 | 47,600 | — | — |
| 2026-01-30 | $3.32 | $3.32 | 20,500 | — | — |
| 2026-01-29 | $3.31 | $3.31 | 25,300 | — | — |
| 2026-01-28 | $3.40 | $3.40 | 32,200 | — | — |
| 2026-01-27 | $3.64 | $3.64 | 32,400 | — | — |
| 2026-01-26 | $3.72 | $3.72 | 32,600 | — | — |
| 2026-01-23 | $3.63 | $3.63 | 15,200 | — | — |
| 2026-01-22 | $3.52 | $3.52 | 26,500 | — | — |
| 2026-01-21 | $3.48 | $3.48 | 24,600 | — | — |
| 2026-01-20 | $3.46 | $3.46 | 21,000 | — | — |
| 2026-01-16 | $3.57 | $3.57 | 40,600 | — | — |
| 2026-01-15 | $3.47 | $3.47 | 65,200 | — | — |
| 2026-01-14 | $3.65 | $3.65 | 93,400 | — | — |
| 2026-01-13 | $3.80 | $3.80 | 80,800 | — | — |
| 2026-01-12 | $3.56 | $3.56 | 45,800 | — | — |
| 2026-01-09 | $3.69 | $3.69 | 43,900 | — | — |
| 2026-01-08 | $3.86 | $3.86 | 36,100 | — | — |
| 2026-01-07 | $3.92 | $3.92 | 37,200 | — | — |
| 2026-01-06 | $3.95 | $3.95 | 65,900 | — | — |
| 2026-01-05 | $3.95 | $3.95 | 75,300 | — | — |
| 2026-01-02 | $3.95 | $3.95 | 83,600 | — | — |