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 2026-09-04
- 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 | — | — | — | $1.67 | 453 |
| 2026-09-03 | — | — | — | $1.56 | 2,066 |
| 2026-09-02 | — | — | — | $1.50 | 904 |
| 2026-09-01 | — | — | — | $1.51 | 5,039 |
| 2026-08-31 | — | — | — | $1.61 | 2,040 |
| 2026-08-28 | — | — | — | $1.78 | 2,051 |
| 2026-08-27 | $1.82 | $1.82 | 86,700 | $1.84 | 586 |
| 2026-08-26 | $1.81 | $1.81 | 51,700 | $1.80 | 726 |
| 2026-08-25 | $1.74 | $1.74 | 184,300 | $1.78 | 3,825 |
| 2026-08-24 | $1.76 | $1.76 | 1,094,200 | $1.62 | 8,801 |
| 2026-08-21 | $1.55 | $1.55 | 7,120,600 | $1.12 | 64,503 |
| 2026-08-20 | $1.12 | $1.12 | 94,800 | $1.12 | 443 |
| 2026-08-19 | $1.12 | $1.12 | 167,500 | $1.11 | 2,318 |
| 2026-08-18 | $1.15 | $1.15 | 35,000 | $1.13 | 975 |
| 2026-08-17 | $1.08 | $1.08 | 21,500 | $1.10 | 200 |
| 2026-08-14 | $1.09 | $1.09 | 25,000 | $1.10 | 123 |
| 2026-08-13 | $1.13 | $1.13 | 31,500 | $1.14 | 334 |
| 2026-08-12 | $1.18 | $1.18 | 37,600 | $1.15 | 300 |
| 2026-08-11 | $1.21 | $1.21 | 120,100 | $1.17 | 1,249 |
| 2026-08-10 | $1.09 | $1.09 | 104,200 | $1.07 | 980 |
| 2026-08-07 | $1.06 | $1.06 | 23,500 | $1.04 | 200 |
| 2026-08-06 | $1.07 | $1.07 | 27,100 | $1.09 | 576 |
| 2026-08-05 | $1.12 | $1.12 | 55,200 | $1.12 | 121 |
| 2026-08-04 | $1.14 | $1.14 | 162,500 | $1.04 | 247 |
| 2026-08-03 | $1.04 | $1.04 | 225,100 | $1.04 | 10,580 |
| 2026-07-31 | $0.99 | $0.99 | 69,000 | $1.00 | 100 |
| 2026-07-30 | $1.03 | $1.03 | 104,800 | $1.06 | 650 |
| 2026-07-29 | $1.09 | $1.09 | 320,200 | $1.11 | 8,474 |
| 2026-07-28 | $1.16 | $1.16 | 214,500 | $1.44 | 9,896 |
| 2026-07-27 | $1.44 | $1.44 | 141,700 | $1.61 | 3,283 |
| 2026-07-24 | $1.67 | $1.67 | 133,700 | $2.07 | 4,426 |
| 2026-07-23 | $2.12 | $2.12 | 54,200 | $2.19 | 1,956 |
| 2026-07-22 | $2.20 | $2.20 | 64,100 | $2.20 | 153 |
| 2026-07-21 | $2.24 | $2.24 | 564,100 | $2.51 | 2,209 |
| 2026-07-20 | $3.53 | $3.53 | 50,400 | $3.51 | 4,181 |
| 2026-07-17 | $3.60 | $3.60 | 64,300 | — | — |
| 2026-07-16 | $3.50 | $3.50 | 134,900 | — | — |
| 2026-07-15 | $3.75 | $3.75 | 71,600 | — | — |
| 2026-07-14 | $3.71 | $3.71 | 23,300 | — | — |
| 2026-07-13 | $3.70 | $3.70 | 166,000 | — | — |
| 2026-07-10 | $3.27 | $3.27 | 63,200 | — | — |
| 2026-07-09 | $3.24 | $3.24 | 13,700 | — | — |
| 2026-07-08 | $3.21 | $3.21 | 17,600 | — | — |
| 2026-07-07 | $3.27 | $3.27 | 31,500 | — | — |
| 2026-07-06 | $3.35 | $3.35 | 9,300 | — | — |
| 2026-07-02 | $3.33 | $3.33 | 13,000 | — | — |
| 2026-07-01 | $3.36 | $3.36 | 74,500 | — | — |
| 2026-06-30 | $3.40 | $3.40 | 16,500 | — | — |
| 2026-06-29 | $3.39 | $3.39 | 15,200 | — | — |
| 2026-06-26 | $3.36 | $3.36 | 20,700 | — | — |
| 2026-06-25 | $3.38 | $3.38 | 21,500 | — | — |
| 2026-06-24 | $3.44 | $3.44 | 19,500 | — | — |
| 2026-06-23 | $3.47 | $3.47 | 12,300 | — | — |
| 2026-06-22 | $3.47 | $3.47 | 32,500 | — | — |
| 2026-06-18 | $3.52 | $3.52 | 41,500 | — | — |
| 2026-06-17 | $3.52 | $3.52 | 13,900 | — | — |
| 2026-06-16 | $3.49 | $3.49 | 13,800 | — | — |
| 2026-06-15 | $3.45 | $3.45 | 32,200 | — | — |
| 2026-06-12 | $3.56 | $3.56 | 56,300 | — | — |
| 2026-06-11 | $3.48 | $3.48 | 54,600 | — | — |
| 2026-06-10 | $3.61 | $3.61 | 867,000 | — | — |
| 2026-06-09 | $3.46 | $3.46 | 91,400 | — | — |
| 2026-06-08 | $3.48 | $3.48 | 35,500 | — | — |
| 2026-06-05 | $3.35 | $3.35 | 22,800 | — | — |
| 2026-06-04 | $3.37 | $3.37 | 97,200 | — | — |
| 2026-06-03 | $3.48 | $3.48 | 49,500 | — | — |
| 2026-06-02 | $3.48 | $3.48 | 160,500 | — | — |
| 2026-06-01 | $3.58 | $3.58 | 965,200 | — | — |
| 2026-05-29 | $3.25 | $3.25 | 1,763,200 | — | — |
| 2026-05-28 | $3.30 | $3.30 | 73,500 | — | — |
| 2026-05-27 | $3.30 | $3.30 | 79,500 | — | — |
| 2026-05-26 | $3.20 | $3.20 | 64,200 | — | — |
| 2026-05-22 | $3.14 | $3.14 | 2,000 | — | — |
| 2026-05-21 | $3.14 | $3.14 | 3,500 | — | — |
| 2026-05-20 | $3.18 | $3.18 | 16,300 | — | — |
| 2026-05-19 | $3.12 | $3.12 | 2,500 | — | — |
| 2026-05-18 | $3.12 | $3.12 | 3,700 | — | — |
| 2026-05-15 | $3.17 | $3.17 | 23,200 | — | — |
| 2026-05-14 | $3.08 | $3.08 | 42,200 | — | — |
| 2026-05-13 | $3.28 | $3.28 | 29,100 | — | — |
| 2026-05-12 | $3.26 | $3.26 | 18,000 | — | — |
| 2026-05-11 | $3.26 | $3.26 | 60,000 | — | — |
| 2026-05-08 | $3.15 | $3.15 | 19,800 | — | — |
| 2026-05-07 | $3.23 | $3.23 | 52,700 | — | — |
| 2026-05-06 | $3.26 | $3.26 | 43,800 | — | — |
| 2026-05-05 | $3.27 | $3.27 | 21,700 | — | — |
| 2026-05-04 | $3.35 | $3.35 | 70,100 | — | — |
| 2026-05-01 | $3.13 | $3.13 | 8,000 | — | — |
| 2026-04-30 | $3.12 | $3.12 | 14,900 | — | — |
| 2026-04-29 | $3.22 | $3.22 | 61,700 | — | — |
| 2026-04-28 | $3.20 | $3.20 | 13,400 | — | — |
| 2026-04-27 | $3.12 | $3.12 | 74,100 | — | — |
| 2026-04-24 | $3.20 | $3.20 | 32,500 | — | — |
| 2026-04-23 | $3.33 | $3.33 | 93,400 | — | — |
| 2026-04-22 | $3.42 | $3.42 | 77,800 | — | — |
| 2026-04-21 | $3.18 | $3.18 | 190,600 | — | — |
| 2026-04-20 | $2.83 | $2.83 | 121,300 | — | — |
| 2026-04-17 | $3.23 | $3.23 | 107,700 | — | — |
| 2026-04-16 | $3.37 | $3.37 | 204,400 | — | — |
| 2026-04-15 | $4.01 | $4.01 | 256,600 | — | — |
| 2026-04-14 | $4.53 | $4.53 | 323,800 | — | — |
| 2026-04-13 | $4.99 | $4.99 | 223,500 | — | — |
| 2026-04-10 | $5.01 | $5.01 | 13,900 | — | — |
| 2026-04-09 | $5.00 | $5.00 | 11,500 | — | — |
| 2026-04-08 | $5.00 | $5.00 | 16,900 | — | — |
| 2026-04-07 | $5.00 | $5.00 | 20,800 | — | — |
| 2026-04-06 | $5.00 | $5.00 | 91,600 | — | — |
| 2026-04-02 | $5.02 | $5.02 | 15,300 | — | — |
| 2026-04-01 | $5.01 | $5.01 | 47,300 | — | — |
| 2026-03-31 | $5.01 | $5.01 | 29,600 | — | — |
| 2026-03-30 | $5.01 | $5.01 | 78,100 | — | — |
| 2026-03-27 | $5.02 | $5.02 | 14,300 | — | — |
| 2026-03-26 | $5.02 | $5.02 | 6,300 | — | — |
| 2026-03-25 | $5.01 | $5.01 | 17,300 | — | — |
| 2026-03-24 | $5.02 | $5.02 | 33,300 | — | — |
| 2026-03-23 | $5.02 | $5.02 | 54,700 | — | — |
| 2026-03-20 | $5.01 | $5.01 | 88,400 | — | — |
| 2026-03-19 | $5.02 | $5.02 | 82,600 | — | — |
| 2026-03-18 | $5.01 | $5.01 | 160,100 | — | — |
| 2026-03-17 | $5.03 | $5.03 | 17,400 | — | — |
| 2026-03-16 | $5.04 | $5.04 | 48,900 | — | — |
| 2026-03-13 | $5.03 | $5.03 | 32,600 | — | — |
| 2026-03-12 | $5.03 | $5.03 | 58,500 | — | — |
| 2026-03-11 | $5.03 | $5.03 | 104,200 | — | — |
| 2026-03-10 | $5.03 | $5.03 | 51,400 | — | — |
| 2026-03-09 | $5.04 | $5.04 | 448,300 | — | — |
| 2026-03-06 | $4.18 | $4.18 | 231,300 | — | — |
| 2026-03-05 | $4.23 | $4.23 | 25,400 | — | — |
| 2026-03-04 | $4.31 | $4.31 | 30,900 | — | — |
| 2026-03-03 | $4.31 | $4.31 | 37,800 | — | — |
| 2026-03-02 | $4.38 | $4.38 | 80,900 | — | — |
| 2026-02-27 | $4.10 | $4.10 | 103,900 | — | — |
| 2026-02-26 | $4.41 | $4.41 | 32,800 | — | — |
| 2026-02-25 | $4.39 | $4.39 | 30,700 | — | — |
| 2026-02-24 | $4.40 | $4.40 | 47,800 | — | — |
| 2026-02-23 | $4.40 | $4.40 | 102,700 | — | — |
| 2026-02-20 | $4.48 | $4.48 | 51,000 | — | — |
| 2026-02-19 | $4.52 | $4.52 | 31,700 | — | — |
| 2026-02-18 | $4.55 | $4.55 | 33,000 | — | — |
| 2026-02-17 | $4.56 | $4.56 | 36,300 | — | — |
| 2026-02-13 | $4.57 | $4.57 | 99,200 | — | — |
| 2026-02-12 | $4.55 | $4.55 | 77,000 | — | — |
| 2026-02-11 | $4.54 | $4.54 | 58,200 | — | — |
| 2026-02-10 | $4.54 | $4.54 | 52,000 | — | — |
| 2026-02-09 | $4.55 | $4.55 | 112,700 | — | — |
| 2026-02-06 | $4.54 | $4.54 | 127,800 | — | — |
| 2026-02-05 | $4.60 | $4.60 | 60,700 | — | — |
| 2026-02-04 | $4.71 | $4.71 | 217,300 | — | — |
| 2026-02-03 | $4.58 | $4.58 | 190,200 | — | — |
| 2026-02-02 | $4.56 | $4.56 | 68,300 | — | — |
| 2026-01-30 | $4.63 | $4.63 | 77,700 | — | — |
| 2026-01-29 | $4.64 | $4.64 | 55,100 | — | — |
| 2026-01-28 | $4.58 | $4.58 | 181,400 | — | — |
| 2026-01-27 | $4.57 | $4.57 | 780,700 | — | — |
| 2026-01-26 | $4.07 | $4.07 | 203,600 | — | — |
| 2026-01-23 | $4.11 | $4.11 | 191,300 | — | — |
| 2026-01-22 | $4.06 | $4.06 | 368,700 | — | — |
| 2026-01-21 | $4.03 | $4.03 | 4,962,000 | — | — |
| 2026-01-20 | $2.16 | $2.16 | 37,600 | — | — |
| 2026-01-16 | $2.16 | $2.16 | 35,000 | — | — |
| 2026-01-15 | $2.18 | $2.18 | 77,000 | — | — |
| 2026-01-14 | $2.08 | $2.08 | 16,800 | — | — |
| 2026-01-13 | $2.13 | $2.13 | 36,200 | — | — |
| 2026-01-12 | $2.08 | $2.08 | 34,800 | — | — |
| 2026-01-09 | $1.97 | $1.97 | 41,100 | — | — |
| 2026-01-08 | $2.06 | $2.06 | 53,300 | — | — |
| 2026-01-07 | $2.11 | $2.11 | 53,500 | — | — |
| 2026-01-06 | $1.95 | $1.95 | 56,200 | — | — |
| 2026-01-05 | $1.93 | $1.93 | 34,000 | — | — |
| 2026-01-02 | $1.96 | $1.96 | 48,100 | — | — |