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
- 1996-08-27 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 | 24,816 |
| 2026-09-03 | — | — | — | $1.62 | 26,061 |
| 2026-09-02 | — | — | — | $1.72 | 23,551 |
| 2026-09-01 | — | — | — | $1.76 | 14,530 |
| 2026-08-31 | — | — | — | $1.83 | 26,001 |
| 2026-08-28 | — | — | — | $1.88 | 17,938 |
| 2026-08-27 | $1.88 | $1.88 | 1,017,400 | $1.89 | 28,835 |
| 2026-08-26 | $1.85 | $1.85 | 968,000 | $1.76 | 23,695 |
| 2026-08-25 | $1.81 | $1.81 | 1,514,200 | $1.73 | 35,734 |
| 2026-08-24 | $1.70 | $1.70 | 1,865,900 | $1.72 | 72,942 |
| 2026-08-21 | $1.66 | $1.66 | 1,738,100 | $1.76 | 51,754 |
| 2026-08-20 | $1.75 | $1.75 | 1,960,500 | $1.73 | 35,534 |
| 2026-08-19 | $1.77 | $1.77 | 2,993,200 | $1.82 | 76,346 |
| 2026-08-18 | $1.80 | $1.80 | 6,618,500 | $2.08 | 107,470 |
| 2026-08-17 | $2.14 | $2.14 | 1,910,300 | $2.19 | 14,363 |
| 2026-08-14 | $2.24 | $2.24 | 13,646,800 | $2.29 | 263,507 |
| 2026-08-13 | $3.77 | $3.77 | 2,254,900 | $4.57 | 39,580 |
| 2026-08-12 | $4.65 | $4.65 | 1,839,500 | $4.31 | 11,159 |
| 2026-08-11 | $3.64 | $3.64 | 676,600 | $3.73 | 23,014 |
| 2026-08-10 | $3.72 | $3.72 | 1,310,400 | $3.66 | 26,224 |
| 2026-08-07 | $3.39 | $3.39 | 772,300 | $3.33 | 30,989 |
| 2026-08-06 | $3.26 | $3.26 | 636,400 | $3.17 | 12,852 |
| 2026-08-05 | $3.18 | $3.18 | 1,262,700 | $3.63 | 22,011 |
| 2026-08-04 | $3.66 | $3.66 | 602,300 | $3.91 | 23,599 |
| 2026-08-03 | $3.85 | $3.85 | 798,700 | $4.20 | 10,944 |
| 2026-07-31 | $4.05 | $4.05 | 271,880 | $0.25 | 53,522 |
| 2026-07-30 | $3.60 | $3.60 | 342,127 | $0.24 | 68,573 |
| 2026-07-29 | $3.60 | $3.60 | 249,347 | $0.25 | 29,401 |
| 2026-07-28 | $3.75 | $3.75 | 294,180 | $0.26 | 42,418 |
| 2026-07-27 | $3.75 | $3.75 | 278,567 | $0.24 | 59,564 |
| 2026-07-24 | $3.75 | $3.75 | 506,620 | $0.28 | 92,282 |
| 2026-07-23 | $4.20 | $4.20 | 595,373 | $0.30 | 99,326 |
| 2026-07-22 | $4.50 | $4.50 | 1,963,240 | $0.30 | 153,942 |
| 2026-07-21 | $5.10 | $5.10 | 392,987 | $0.32 | 81,563 |
| 2026-07-20 | $4.50 | $4.50 | 249,373 | $0.30 | 37,512 |
| 2026-07-17 | $4.50 | $4.50 | 276,973 | — | — |
| 2026-07-16 | $4.50 | $4.50 | 490,293 | — | — |
| 2026-07-15 | $4.65 | $4.65 | 714,840 | — | — |
| 2026-07-14 | $5.10 | $5.10 | 818,547 | — | — |
| 2026-07-13 | $5.70 | $5.70 | 290,740 | — | — |
| 2026-07-10 | $5.70 | $5.70 | 289,813 | — | — |
| 2026-07-09 | $6.00 | $6.00 | 368,407 | — | — |
| 2026-07-08 | $5.85 | $5.85 | 404,080 | — | — |
| 2026-07-07 | $5.70 | $5.70 | 541,213 | — | — |
| 2026-07-06 | $5.40 | $5.40 | 484,113 | — | — |
| 2026-07-02 | $5.70 | $5.70 | 557,353 | — | — |
| 2026-07-01 | $6.30 | $6.30 | 1,519,467 | — | — |
| 2026-06-30 | $4.95 | $4.95 | 823,780 | — | — |
| 2026-06-29 | $4.50 | $4.50 | 2,645,660 | — | — |
| 2026-06-26 | $4.20 | $4.20 | 2,730,567 | — | — |
| 2026-06-25 | $4.65 | $4.65 | 473,907 | — | — |
| 2026-06-24 | $4.65 | $4.65 | 769,820 | — | — |
| 2026-06-23 | $5.10 | $5.10 | 321,507 | — | — |
| 2026-06-22 | $5.40 | $5.40 | 364,927 | — | — |
| 2026-06-18 | $5.40 | $5.40 | 984,593 | — | — |
| 2026-06-17 | $5.55 | $5.55 | 348,040 | — | — |
| 2026-06-16 | $5.70 | $5.70 | 381,900 | — | — |
| 2026-06-15 | $5.85 | $5.85 | 595,113 | — | — |
| 2026-06-12 | $5.40 | $5.40 | 376,420 | — | — |
| 2026-06-11 | $5.40 | $5.40 | 404,793 | — | — |
| 2026-06-10 | $5.55 | $5.55 | 1,236,693 | — | — |
| 2026-06-09 | $5.40 | $5.40 | 947,440 | — | — |
| 2026-06-08 | $5.85 | $5.85 | 365,187 | — | — |
| 2026-06-05 | $5.85 | $5.85 | 499,900 | — | — |
| 2026-06-04 | $6.45 | $6.45 | 434,127 | — | — |
| 2026-06-03 | $6.45 | $6.45 | 777,467 | — | — |
| 2026-06-02 | $6.15 | $6.15 | 1,945,433 | — | — |
| 2026-06-01 | $9.00 | $9.00 | 396,913 | — | — |
| 2026-05-29 | $9.15 | $9.15 | 474,153 | — | — |
| 2026-05-28 | $9.45 | $9.45 | 400,560 | — | — |
| 2026-05-27 | $9.60 | $9.60 | 281,793 | — | — |
| 2026-05-26 | $9.75 | $9.75 | 534,100 | — | — |
| 2026-05-22 | $9.30 | $9.30 | 386,313 | — | — |
| 2026-05-21 | $9.00 | $9.00 | 304,113 | — | — |
| 2026-05-20 | $8.85 | $8.85 | 281,173 | — | — |
| 2026-05-19 | $8.40 | $8.40 | 282,027 | — | — |
| 2026-05-18 | $8.40 | $8.40 | 524,607 | — | — |
| 2026-05-15 | $8.40 | $8.40 | 1,449,933 | — | — |
| 2026-05-14 | $9.00 | $9.00 | 1,827,393 | — | — |
| 2026-05-13 | $11.40 | $11.40 | 857,213 | — | — |
| 2026-05-12 | $10.50 | $10.50 | 473,360 | — | — |
| 2026-05-11 | $10.95 | $10.95 | 900,473 | — | — |
| 2026-05-08 | $10.05 | $10.05 | 354,220 | — | — |
| 2026-05-07 | $9.15 | $9.15 | 337,533 | — | — |
| 2026-05-06 | $9.90 | $9.90 | 308,820 | — | — |
| 2026-05-05 | $10.05 | $10.05 | 188,160 | — | — |
| 2026-05-04 | $10.05 | $10.05 | 204,833 | — | — |
| 2026-05-01 | $9.90 | $9.90 | 137,780 | — | — |
| 2026-04-30 | $9.90 | $9.90 | 268,013 | — | — |
| 2026-04-29 | $9.60 | $9.60 | 166,580 | — | — |
| 2026-04-28 | $9.75 | $9.75 | 410,200 | — | — |
| 2026-04-27 | $9.30 | $9.30 | 258,713 | — | — |
| 2026-04-24 | $9.75 | $9.75 | 267,080 | — | — |
| 2026-04-23 | $9.45 | $9.45 | 224,613 | — | — |
| 2026-04-22 | $10.20 | $10.20 | 204,007 | — | — |
| 2026-04-21 | $9.75 | $9.75 | 264,900 | — | — |
| 2026-04-20 | $10.50 | $10.50 | 225,447 | — | — |
| 2026-04-17 | $9.90 | $9.90 | 275,987 | — | — |
| 2026-04-16 | $9.75 | $9.75 | 183,287 | — | — |
| 2026-04-15 | $10.20 | $10.20 | 199,620 | — | — |
| 2026-04-14 | $9.75 | $9.75 | 239,060 | — | — |
| 2026-04-13 | $9.30 | $9.30 | 147,620 | — | — |
| 2026-04-10 | $9.15 | $9.15 | 175,627 | — | — |
| 2026-04-09 | $9.30 | $9.30 | 269,167 | — | — |
| 2026-04-08 | $9.75 | $9.75 | 284,627 | — | — |
| 2026-04-07 | $9.00 | $9.00 | 328,480 | — | — |
| 2026-04-06 | $9.45 | $9.45 | 163,160 | — | — |
| 2026-04-02 | $9.60 | $9.60 | 245,980 | — | — |
| 2026-04-01 | $9.75 | $9.75 | 219,480 | — | — |
| 2026-03-31 | $9.60 | $9.60 | 201,880 | — | — |
| 2026-03-30 | $8.70 | $8.70 | 163,107 | — | — |
| 2026-03-27 | $8.70 | $8.70 | 213,127 | — | — |
| 2026-03-26 | $9.30 | $9.30 | 385,600 | — | — |
| 2026-03-25 | $10.20 | $10.20 | 219,187 | — | — |
| 2026-03-24 | $10.50 | $10.50 | 285,047 | — | — |
| 2026-03-23 | $10.50 | $10.50 | 329,220 | — | — |
| 2026-03-20 | $10.05 | $10.05 | 381,380 | — | — |
| 2026-03-19 | $10.35 | $10.35 | 370,320 | — | — |
| 2026-03-18 | $9.15 | $9.15 | 312,153 | — | — |
| 2026-03-17 | $9.45 | $9.45 | 359,127 | — | — |
| 2026-03-16 | $8.85 | $8.85 | 707,853 | — | — |
| 2026-03-13 | $7.95 | $7.95 | 402,780 | — | — |
| 2026-03-12 | $7.95 | $7.95 | 330,253 | — | — |
| 2026-03-11 | $8.55 | $8.55 | 488,707 | — | — |
| 2026-03-10 | $8.40 | $8.40 | 583,467 | — | — |
| 2026-03-09 | $8.10 | $8.10 | 795,867 | — | — |
| 2026-03-06 | $8.55 | $8.55 | 1,443,407 | — | — |
| 2026-03-05 | $8.25 | $8.25 | 2,752,440 | — | — |
| 2026-03-04 | $11.70 | $11.70 | 276,433 | — | — |
| 2026-03-03 | $11.85 | $11.85 | 213,473 | — | — |
| 2026-03-02 | $12.00 | $12.00 | 188,073 | — | — |
| 2026-02-27 | $11.70 | $11.70 | 275,120 | — | — |
| 2026-02-26 | $12.45 | $12.45 | 305,227 | — | — |
| 2026-02-25 | $12.60 | $12.60 | 291,787 | — | — |
| 2026-02-24 | $13.05 | $13.05 | 313,880 | — | — |
| 2026-02-23 | $12.00 | $12.00 | 263,907 | — | — |
| 2026-02-20 | $12.75 | $12.75 | 374,140 | — | — |
| 2026-02-19 | $12.15 | $12.15 | 164,187 | — | — |
| 2026-02-18 | $11.40 | $11.40 | 238,420 | — | — |
| 2026-02-17 | $11.40 | $11.40 | 206,800 | — | — |
| 2026-02-13 | $11.25 | $11.25 | 158,720 | — | — |
| 2026-02-12 | $10.50 | $10.50 | 153,320 | — | — |
| 2026-02-11 | $10.65 | $10.65 | 179,533 | — | — |
| 2026-02-10 | $11.10 | $11.10 | 156,847 | — | — |
| 2026-02-09 | $11.10 | $11.10 | 226,420 | — | — |
| 2026-02-06 | $11.55 | $11.55 | 338,807 | — | — |
| 2026-02-05 | $10.05 | $10.05 | 295,913 | — | — |
| 2026-02-04 | $10.50 | $10.50 | 541,533 | — | — |
| 2026-02-03 | $10.80 | $10.80 | 1,120,480 | — | — |
| 2026-02-02 | $11.85 | $11.85 | 342,387 | — | — |
| 2026-01-30 | $12.15 | $12.15 | 333,953 | — | — |
| 2026-01-29 | $12.75 | $12.75 | 345,033 | — | — |
| 2026-01-28 | $13.80 | $13.80 | 245,720 | — | — |
| 2026-01-27 | $13.65 | $13.65 | 505,060 | — | — |
| 2026-01-26 | $12.75 | $12.75 | 174,753 | — | — |
| 2026-01-23 | $12.75 | $12.75 | 207,480 | — | — |
| 2026-01-22 | $13.20 | $13.20 | 212,127 | — | — |
| 2026-01-21 | $13.20 | $13.20 | 156,707 | — | — |
| 2026-01-20 | $12.90 | $12.90 | 281,173 | — | — |
| 2026-01-16 | $13.35 | $13.35 | 298,373 | — | — |
| 2026-01-15 | $13.65 | $13.65 | 211,973 | — | — |
| 2026-01-14 | $14.25 | $14.25 | 144,180 | — | — |
| 2026-01-13 | $14.25 | $14.25 | 139,340 | — | — |
| 2026-01-12 | $14.70 | $14.70 | 273,013 | — | — |
| 2026-01-09 | $13.80 | $13.80 | 127,187 | — | — |
| 2026-01-08 | $14.25 | $14.25 | 153,380 | — | — |
| 2026-01-07 | $13.80 | $13.80 | 147,987 | — | — |
| 2026-01-06 | $13.80 | $13.80 | 226,127 | — | — |
| 2026-01-05 | $14.10 | $14.10 | 300,927 | — | — |
| 2026-01-02 | $13.35 | $13.35 | 276,047 | — | — |