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
- 1995-06-22 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 | — | — | — | $1.61 | 400 |
| 2026-09-03 | — | — | — | $1.62 | 601 |
| 2026-09-02 | — | — | — | $1.59 | 72 |
| 2026-09-01 | — | — | — | $1.68 | 312 |
| 2026-08-31 | — | — | — | $1.68 | 6,317 |
| 2026-08-28 | — | — | — | $1.63 | 122 |
| 2026-08-27 | $1.71 | $5.47 | 26,500 | $1.68 | 414 |
| 2026-08-26 | $1.71 | $5.47 | 10,000 | $1.71 | 200 |
| 2026-08-25 | $1.76 | $5.63 | 19,300 | $1.73 | 102 |
| 2026-08-24 | $1.75 | $5.60 | 51,300 | $1.73 | 56 |
| 2026-08-21 | $1.69 | $5.41 | 37,300 | $1.73 | 17 |
| 2026-08-20 | $1.72 | $5.51 | 37,300 | — | — |
| 2026-08-19 | $1.74 | $5.57 | 32,000 | — | — |
| 2026-08-18 | $1.76 | $5.63 | 44,200 | $1.71 | 1,276 |
| 2026-08-17 | $1.72 | $5.51 | 76,900 | $1.88 | 305 |
| 2026-08-14 | $1.81 | $5.79 | 17,600 | $1.76 | 28 |
| 2026-08-13 | $1.80 | $5.76 | 33,500 | $1.81 | 128 |
| 2026-08-12 | $1.80 | $5.76 | 63,200 | $1.76 | 300 |
| 2026-08-11 | $1.74 | $5.57 | 21,100 | $1.76 | 100 |
| 2026-08-10 | $1.75 | $5.60 | 38,300 | — | — |
| 2026-08-07 | $1.72 | $5.51 | 58,700 | $1.70 | 378 |
| 2026-08-06 | $1.69 | $5.41 | 135,100 | $1.90 | 1,708 |
| 2026-08-05 | $1.61 | $5.15 | 172,900 | $1.65 | 736 |
| 2026-08-04 | $1.80 | $5.76 | 37,100 | $1.84 | 1 |
| 2026-08-03 | $1.84 | $5.89 | 51,700 | $1.80 | 1 |
| 2026-07-31 | $1.71 | $5.47 | 26,800 | $1.66 | 101 |
| 2026-07-30 | $1.68 | $5.38 | 22,900 | — | — |
| 2026-07-29 | $1.73 | $5.54 | 79,000 | $1.63 | 376 |
| 2026-07-28 | $1.82 | $5.83 | 23,700 | $1.85 | 6 |
| 2026-07-27 | $1.90 | $6.08 | 29,300 | $1.90 | 83 |
| 2026-07-24 | $1.80 | $5.76 | 30,800 | $1.81 | 99 |
| 2026-07-23 | $1.80 | $5.76 | 14,400 | $1.82 | 604 |
| 2026-07-22 | $1.86 | $5.95 | 18,800 | $1.86 | 119 |
| 2026-07-21 | $1.91 | $6.11 | 25,300 | $1.90 | 33 |
| 2026-07-20 | $1.92 | $6.15 | 12,400 | $1.88 | 109 |
| 2026-07-17 | $1.91 | $6.11 | 17,600 | — | — |
| 2026-07-16 | $1.90 | $6.08 | 21,700 | — | — |
| 2026-07-15 | $1.90 | $6.08 | 16,000 | — | — |
| 2026-07-14 | $1.79 | $5.73 | 27,400 | — | — |
| 2026-07-13 | $1.83 | $5.86 | 16,800 | — | — |
| 2026-07-10 | $1.90 | $6.08 | 22,600 | — | — |
| 2026-07-09 | $1.87 | $5.99 | 24,400 | — | — |
| 2026-07-08 | $1.84 | $5.89 | 30,200 | — | — |
| 2026-07-07 | $1.82 | $5.83 | 34,400 | — | — |
| 2026-07-06 | $1.88 | $6.02 | 65,400 | — | — |
| 2026-07-02 | $1.84 | $5.89 | 33,200 | — | — |
| 2026-07-01 | $1.83 | $5.86 | 43,500 | — | — |
| 2026-06-30 | $1.77 | $5.67 | 63,000 | — | — |
| 2026-06-29 | $1.70 | $5.44 | 70,900 | — | — |
| 2026-06-26 | $1.55 | $4.96 | 98,700 | — | — |
| 2026-06-25 | $1.70 | $5.44 | 81,200 | — | — |
| 2026-06-24 | $1.74 | $5.57 | 46,600 | — | — |
| 2026-06-23 | $1.66 | $5.31 | 51,300 | — | — |
| 2026-06-22 | $1.67 | $5.35 | 88,400 | — | — |
| 2026-06-18 | $1.82 | $5.83 | 69,600 | — | — |
| 2026-06-17 | $1.84 | $5.89 | 81,300 | — | — |
| 2026-06-16 | $2.03 | $6.50 | 53,200 | — | — |
| 2026-06-15 | $2.06 | $6.59 | 88,300 | — | — |
| 2026-06-12 | $2.01 | $6.43 | 104,700 | — | — |
| 2026-06-11 | $2.37 | $7.59 | 14,300 | — | — |
| 2026-06-10 | $2.30 | $7.36 | 25,500 | — | — |
| 2026-06-09 | $2.29 | $7.33 | 19,200 | — | — |
| 2026-06-08 | $2.29 | $7.33 | 33,100 | — | — |
| 2026-06-05 | $2.39 | $7.65 | 33,400 | — | — |
| 2026-06-04 | $2.45 | $7.84 | 24,100 | — | — |
| 2026-06-03 | $2.40 | $7.68 | 32,500 | — | — |
| 2026-06-02 | $2.58 | $8.26 | 70,200 | — | — |
| 2026-06-01 | $2.63 | $8.42 | 42,600 | — | — |
| 2026-05-29 | $2.75 | $8.80 | 21,900 | — | — |
| 2026-05-28 | $2.82 | $9.03 | 28,200 | — | — |
| 2026-05-27 | $2.72 | $8.71 | 27,800 | — | — |
| 2026-05-26 | $2.75 | $8.80 | 41,300 | — | — |
| 2026-05-22 | $2.83 | $9.06 | 31,400 | — | — |
| 2026-05-21 | $2.88 | $9.22 | 15,400 | — | — |
| 2026-05-20 | $2.86 | $9.15 | 12,400 | — | — |
| 2026-05-19 | $2.77 | $8.87 | 19,300 | — | — |
| 2026-05-18 | $2.76 | $8.83 | 38,200 | — | — |
| 2026-05-15 | $2.82 | $9.03 | 16,400 | — | — |
| 2026-05-14 | $2.93 | $9.38 | 35,900 | — | — |
| 2026-05-13 | $2.86 | $9.15 | 51,800 | — | — |
| 2026-05-12 | $3.03 | $9.70 | 27,100 | — | — |
| 2026-05-11 | $3.17 | $9.83 | 124,700 | — | — |
| 2026-05-08 | $3.10 | $9.61 | 41,500 | — | — |
| 2026-05-07 | $3.20 | $9.92 | 20,300 | — | — |
| 2026-05-06 | $3.10 | $9.61 | 66,200 | — | — |
| 2026-05-05 | $3.09 | $9.58 | 42,700 | — | — |
| 2026-05-04 | $3.11 | $9.64 | 22,400 | — | — |
| 2026-05-01 | $3.17 | $9.83 | 16,200 | — | — |
| 2026-04-30 | $3.12 | $9.67 | 27,700 | — | — |
| 2026-04-29 | $2.96 | $9.18 | 41,900 | — | — |
| 2026-04-28 | $2.98 | $9.24 | 34,100 | — | — |
| 2026-04-27 | $2.92 | $9.05 | 49,900 | — | — |
| 2026-04-24 | $2.94 | $9.11 | 15,200 | — | — |
| 2026-04-23 | $2.93 | $9.08 | 15,100 | — | — |
| 2026-04-22 | $2.93 | $9.08 | 24,000 | — | — |
| 2026-04-21 | $2.83 | $8.77 | 15,400 | — | — |
| 2026-04-20 | $2.96 | $9.18 | 24,200 | — | — |
| 2026-04-17 | $2.99 | $9.27 | 31,700 | — | — |
| 2026-04-16 | $2.95 | $9.15 | 57,600 | — | — |
| 2026-04-15 | $2.79 | $8.65 | 22,200 | — | — |
| 2026-04-14 | $2.80 | $8.68 | 25,100 | — | — |
| 2026-04-13 | $2.86 | $8.87 | 12,700 | — | — |
| 2026-04-10 | $2.87 | $8.90 | 15,900 | — | — |
| 2026-04-09 | $2.85 | $8.84 | 17,600 | — | — |
| 2026-04-08 | $2.84 | $8.80 | 14,800 | — | — |
| 2026-04-07 | $2.74 | $8.49 | 14,000 | — | — |
| 2026-04-06 | $2.86 | $8.87 | 11,700 | — | — |
| 2026-04-02 | $2.82 | $8.74 | 23,900 | — | — |
| 2026-04-01 | $2.88 | $8.93 | 15,600 | — | — |
| 2026-03-31 | $2.79 | $8.65 | 6,900 | — | — |
| 2026-03-30 | $2.77 | $8.59 | 11,100 | — | — |
| 2026-03-27 | $2.78 | $8.62 | 15,100 | — | — |
| 2026-03-26 | $2.82 | $8.74 | 20,600 | — | — |
| 2026-03-25 | $2.82 | $8.74 | 28,600 | — | — |
| 2026-03-24 | $2.69 | $8.34 | 34,200 | — | — |
| 2026-03-23 | $2.84 | $8.80 | 32,600 | — | — |
| 2026-03-20 | $2.81 | $8.71 | 38,300 | — | — |
| 2026-03-19 | $2.89 | $8.96 | 27,200 | — | — |
| 2026-03-18 | $2.77 | $8.59 | 28,500 | — | — |
| 2026-03-17 | $2.82 | $8.74 | 20,100 | — | — |
| 2026-03-16 | $2.95 | $9.15 | 68,700 | — | — |
| 2026-03-13 | $3.08 | $9.55 | 16,600 | — | — |
| 2026-03-12 | $3.12 | $9.67 | 23,700 | — | — |
| 2026-03-11 | $3.09 | $9.58 | 9,500 | — | — |
| 2026-03-10 | $3.24 | $10.04 | 26,000 | — | — |
| 2026-03-09 | $3.14 | $9.73 | 17,200 | — | — |
| 2026-03-06 | $3.19 | $9.89 | 19,600 | — | — |
| 2026-03-05 | $3.07 | $9.52 | 13,900 | — | — |
| 2026-03-04 | $3.20 | $9.92 | 12,900 | — | — |
| 2026-03-03 | $3.16 | $9.80 | 22,200 | — | — |
| 2026-03-02 | $3.04 | $9.42 | 33,600 | — | — |
| 2026-02-27 | $3.20 | $9.92 | 31,600 | — | — |
| 2026-02-26 | $3.28 | $10.17 | 26,900 | — | — |
| 2026-02-25 | $3.32 | $10.29 | 12,500 | — | — |
| 2026-02-24 | $3.29 | $10.20 | 25,600 | — | — |
| 2026-02-23 | $3.24 | $10.04 | 17,500 | — | — |
| 2026-02-20 | $3.32 | $10.29 | 17,800 | — | — |
| 2026-02-19 | $3.27 | $10.14 | 21,700 | — | — |
| 2026-02-18 | $3.26 | $10.11 | 64,800 | — | — |
| 2026-02-17 | $3.33 | $10.32 | 55,600 | — | — |
| 2026-02-13 | $3.74 | $11.28 | 41,000 | — | — |
| 2026-02-12 | $3.75 | $11.31 | 47,600 | — | — |
| 2026-02-11 | $3.65 | $11.01 | 18,600 | — | — |
| 2026-02-10 | $3.83 | $11.56 | 10,400 | — | — |
| 2026-02-09 | $3.78 | $11.40 | 47,200 | — | — |
| 2026-02-06 | $3.83 | $11.56 | 43,700 | — | — |
| 2026-02-05 | $3.70 | $11.16 | 41,100 | — | — |
| 2026-02-04 | $4.00 | $12.07 | 52,100 | — | — |
| 2026-02-03 | $3.75 | $11.31 | 37,400 | — | — |
| 2026-02-02 | $3.79 | $11.44 | 44,300 | — | — |
| 2026-01-30 | $3.81 | $11.50 | 26,500 | — | — |
| 2026-01-29 | $3.66 | $11.04 | 17,000 | — | — |
| 2026-01-28 | $3.75 | $11.31 | 24,500 | — | — |
| 2026-01-27 | $3.80 | $11.47 | 45,000 | — | — |
| 2026-01-26 | $3.85 | $11.62 | 14,500 | — | — |
| 2026-01-23 | $3.77 | $11.37 | 17,400 | — | — |
| 2026-01-22 | $3.84 | $11.59 | 15,400 | — | — |
| 2026-01-21 | $3.76 | $11.34 | 27,100 | — | — |
| 2026-01-20 | $3.82 | $11.53 | 67,700 | — | — |
| 2026-01-16 | $3.64 | $10.98 | 35,300 | — | — |
| 2026-01-15 | $3.75 | $11.31 | 38,700 | — | — |
| 2026-01-14 | $3.66 | $11.04 | 26,400 | — | — |
| 2026-01-13 | $3.52 | $10.62 | 24,900 | — | — |
| 2026-01-12 | $3.53 | $10.65 | 161,700 | — | — |
| 2026-01-09 | $3.28 | $9.90 | 26,800 | — | — |
| 2026-01-08 | $3.26 | $9.84 | 28,000 | — | — |
| 2026-01-07 | $3.23 | $9.75 | 21,700 | — | — |
| 2026-01-06 | $3.18 | $9.59 | 12,600 | — | — |
| 2026-01-05 | $3.25 | $9.81 | 25,000 | — | — |
| 2026-01-02 | $3.08 | $9.29 | 26,900 | — | — |