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
- 1999-10-29 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 | — | — | — | $2.11 | 1,529,905 |
| 2026-09-03 | — | — | — | $2.12 | 1,312,324 |
| 2026-09-02 | — | — | — | $2.08 | 983,141 |
| 2026-09-01 | — | — | — | $2.11 | 1,815,400 |
| 2026-08-31 | — | — | — | $2.18 | 1,873,798 |
| 2026-08-28 | — | — | — | $2.27 | 2,214,854 |
| 2026-08-27 | $2.27 | $2.27 | 51,047,300 | $2.21 | 2,466,261 |
| 2026-08-26 | $2.17 | $2.17 | 79,817,400 | $2.27 | 3,054,124 |
| 2026-08-25 | $2.27 | $2.27 | 64,008,600 | $2.21 | 1,838,717 |
| 2026-08-24 | $2.17 | $2.17 | 77,000,600 | $2.23 | 2,016,168 |
| 2026-08-21 | $2.27 | $2.27 | 57,275,000 | $2.22 | 2,201,138 |
| 2026-08-20 | $2.20 | $2.20 | 43,561,800 | $2.23 | 1,035,276 |
| 2026-08-19 | $2.25 | $2.25 | 46,056,800 | $2.19 | 1,326,079 |
| 2026-08-18 | $2.16 | $2.16 | 59,853,700 | $2.19 | 2,282,603 |
| 2026-08-17 | $2.28 | $2.28 | 59,337,700 | $2.31 | 1,584,183 |
| 2026-08-14 | $2.32 | $2.32 | 50,250,800 | $2.28 | 2,289,405 |
| 2026-08-13 | $2.30 | $2.30 | 72,534,300 | $2.26 | 4,282,767 |
| 2026-08-12 | $2.29 | $2.29 | 91,497,100 | $2.29 | 4,153,893 |
| 2026-08-11 | $2.22 | $2.22 | 147,088,500 | $2.49 | 7,674,379 |
| 2026-08-10 | $2.11 | $2.11 | 126,010,100 | $2.26 | 6,217,156 |
| 2026-08-07 | $2.18 | $2.18 | 54,678,100 | $2.13 | 1,707,585 |
| 2026-08-06 | $2.07 | $2.07 | 50,605,300 | $2.04 | 2,088,182 |
| 2026-08-05 | $2.10 | $2.10 | 36,081,300 | $2.13 | 1,401,349 |
| 2026-08-04 | $2.16 | $2.16 | 48,121,200 | $2.15 | 1,772,038 |
| 2026-08-03 | $2.08 | $2.08 | 48,917,100 | $2.04 | 2,587,693 |
| 2026-07-31 | $2.06 | $2.06 | 38,018,600 | $2.15 | 1,687,634 |
| 2026-07-30 | $2.09 | $2.09 | 51,842,300 | $1.97 | 2,281,844 |
| 2026-07-29 | $1.90 | $1.90 | 61,189,700 | $1.96 | 3,946,375 |
| 2026-07-28 | $1.96 | $1.96 | 83,748,100 | $2.01 | 3,215,021 |
| 2026-07-27 | $2.06 | $2.06 | 58,699,800 | $2.11 | 2,021,686 |
| 2026-07-24 | $2.09 | $2.09 | 37,380,900 | $2.19 | 1,276,638 |
| 2026-07-23 | $2.19 | $2.19 | 32,268,300 | $2.20 | 1,839,981 |
| 2026-07-22 | $2.23 | $2.23 | 27,627,500 | $2.25 | 1,186,928 |
| 2026-07-21 | $2.27 | $2.27 | 39,896,500 | $2.17 | 1,522,499 |
| 2026-07-20 | $2.13 | $2.13 | 36,519,600 | $2.19 | 1,335,066 |
| 2026-07-17 | $2.17 | $2.17 | 56,933,600 | — | — |
| 2026-07-16 | $2.15 | $2.15 | 67,894,400 | — | — |
| 2026-07-15 | $2.21 | $2.21 | 45,377,300 | — | — |
| 2026-07-14 | $2.27 | $2.27 | 42,871,700 | — | — |
| 2026-07-13 | $2.17 | $2.17 | 35,486,600 | — | — |
| 2026-07-10 | $2.23 | $2.23 | 53,811,100 | — | — |
| 2026-07-09 | $2.38 | $2.38 | 36,806,000 | — | — |
| 2026-07-08 | $2.46 | $2.46 | 43,796,500 | — | — |
| 2026-07-07 | $2.48 | $2.48 | 67,027,800 | — | — |
| 2026-07-06 | $2.64 | $2.64 | 46,811,800 | — | — |
| 2026-07-02 | $2.64 | $2.64 | 60,638,800 | — | — |
| 2026-07-01 | $2.64 | $2.64 | 49,493,500 | — | — |
| 2026-06-30 | $2.71 | $2.71 | 55,845,200 | — | — |
| 2026-06-29 | $2.59 | $2.59 | 44,626,000 | — | — |
| 2026-06-26 | $2.54 | $2.54 | 95,669,500 | — | — |
| 2026-06-25 | $2.57 | $2.57 | 47,040,400 | — | — |
| 2026-06-24 | $2.61 | $2.61 | 53,336,000 | — | — |
| 2026-06-23 | $2.71 | $2.71 | 49,242,700 | — | — |
| 2026-06-22 | $2.79 | $2.79 | 35,916,300 | — | — |
| 2026-06-18 | $2.85 | $2.85 | 66,373,900 | — | — |
| 2026-06-17 | $2.65 | $2.65 | 79,489,000 | — | — |
| 2026-06-16 | $2.71 | $2.71 | 43,652,300 | — | — |
| 2026-06-15 | $2.80 | $2.80 | 39,698,600 | — | — |
| 2026-06-12 | $2.76 | $2.76 | 49,653,300 | — | — |
| 2026-06-11 | $2.83 | $2.83 | 46,572,800 | — | — |
| 2026-06-10 | $2.86 | $2.86 | 43,468,000 | — | — |
| 2026-06-09 | $2.91 | $2.91 | 70,106,700 | — | — |
| 2026-06-08 | $3.19 | $3.19 | 45,176,500 | — | — |
| 2026-06-05 | $3.22 | $3.22 | 79,379,800 | — | — |
| 2026-06-04 | $3.60 | $3.60 | 54,025,000 | — | — |
| 2026-06-03 | $3.69 | $3.69 | 73,366,100 | — | — |
| 2026-06-02 | $4.09 | $4.09 | 82,099,700 | — | — |
| 2026-06-01 | $3.94 | $3.94 | 64,925,400 | — | — |
| 2026-05-29 | $3.95 | $3.95 | 68,126,700 | — | — |
| 2026-05-28 | $4.12 | $4.12 | 91,758,400 | — | — |
| 2026-05-27 | $4.14 | $4.14 | 110,538,000 | — | — |
| 2026-05-26 | $3.84 | $3.84 | 112,098,900 | — | — |
| 2026-05-22 | $3.78 | $3.78 | 71,432,000 | — | — |
| 2026-05-21 | $3.78 | $3.78 | 115,550,700 | — | — |
| 2026-05-20 | $3.31 | $3.31 | 60,536,000 | — | — |
| 2026-05-19 | $3.31 | $3.31 | 45,631,000 | — | — |
| 2026-05-18 | $3.45 | $3.45 | 86,372,000 | — | — |
| 2026-05-15 | $3.78 | $3.78 | 97,570,500 | — | — |
| 2026-05-14 | $3.79 | $3.79 | 91,734,900 | — | — |
| 2026-05-13 | $3.96 | $3.96 | 163,401,800 | — | — |
| 2026-05-12 | $3.56 | $3.56 | 196,969,900 | — | — |
| 2026-05-11 | $3.52 | $3.52 | 175,289,000 | — | — |
| 2026-05-08 | $3.12 | $3.12 | 45,815,700 | — | — |
| 2026-05-07 | $3.13 | $3.13 | 79,475,900 | — | — |
| 2026-05-06 | $3.31 | $3.31 | 59,643,600 | — | — |
| 2026-05-05 | $3.32 | $3.32 | 67,727,000 | — | — |
| 2026-05-04 | $3.13 | $3.13 | 50,642,800 | — | — |
| 2026-05-01 | $3.11 | $3.11 | 37,029,000 | — | — |
| 2026-04-30 | $3.13 | $3.13 | 96,518,400 | — | — |
| 2026-04-29 | $3.41 | $3.41 | 133,462,100 | — | — |
| 2026-04-28 | $3.03 | $3.03 | 37,516,400 | — | — |
| 2026-04-27 | $3.08 | $3.08 | 57,720,400 | — | — |
| 2026-04-24 | $3.14 | $3.14 | 76,960,300 | — | — |
| 2026-04-23 | $3.18 | $3.18 | 66,212,200 | — | — |
| 2026-04-22 | $3.19 | $3.19 | 60,241,100 | — | — |
| 2026-04-21 | $3.08 | $3.08 | 82,135,300 | — | — |
| 2026-04-20 | $3.22 | $3.22 | 112,240,400 | — | — |
| 2026-04-17 | $2.78 | $2.78 | 83,567,800 | — | — |
| 2026-04-16 | $2.86 | $2.86 | 57,509,600 | — | — |
| 2026-04-15 | $2.93 | $2.93 | 68,686,400 | — | — |
| 2026-04-14 | $2.94 | $2.94 | 86,051,600 | — | — |
| 2026-04-13 | $2.77 | $2.77 | 60,160,600 | — | — |
| 2026-04-10 | $2.74 | $2.74 | 60,962,400 | — | — |
| 2026-04-09 | $2.74 | $2.74 | 76,700,000 | — | — |
| 2026-04-08 | $2.65 | $2.65 | 68,378,000 | — | — |
| 2026-04-07 | $2.52 | $2.52 | 79,516,400 | — | — |
| 2026-04-06 | $2.69 | $2.69 | 99,214,900 | — | — |
| 2026-04-02 | $2.41 | $2.41 | 85,948,200 | — | — |
| 2026-04-01 | $2.25 | $2.25 | 39,420,100 | — | — |
| 2026-03-31 | $2.26 | $2.26 | 46,982,600 | — | — |
| 2026-03-30 | $2.14 | $2.14 | 50,764,400 | — | — |
| 2026-03-27 | $2.18 | $2.18 | 51,426,200 | — | — |
| 2026-03-26 | $2.25 | $2.25 | 58,192,600 | — | — |
| 2026-03-25 | $2.27 | $2.27 | 35,782,100 | — | — |
| 2026-03-24 | $2.29 | $2.29 | 60,587,500 | — | — |
| 2026-03-23 | $2.31 | $2.31 | 49,286,700 | — | — |
| 2026-03-20 | $2.23 | $2.23 | 104,494,300 | — | — |
| 2026-03-19 | $2.40 | $2.40 | 78,431,700 | — | — |
| 2026-03-18 | $2.32 | $2.32 | 84,281,800 | — | — |
| 2026-03-17 | $2.33 | $2.33 | 76,543,300 | — | — |
| 2026-03-16 | $2.24 | $2.24 | 85,045,100 | — | — |
| 2026-03-13 | $2.15 | $2.15 | 62,734,100 | — | — |
| 2026-03-12 | $2.21 | $2.21 | 85,745,100 | — | — |
| 2026-03-11 | $2.23 | $2.23 | 67,406,700 | — | — |
| 2026-03-10 | $2.12 | $2.12 | 65,736,900 | — | — |
| 2026-03-09 | $2.18 | $2.18 | 74,750,200 | — | — |
| 2026-03-06 | $2.13 | $2.13 | 73,364,500 | — | — |
| 2026-03-05 | $2.29 | $2.29 | 88,785,100 | — | — |
| 2026-03-04 | $2.48 | $2.48 | 129,661,800 | — | — |
| 2026-03-03 | $2.23 | $2.23 | 224,774,100 | — | — |
| 2026-03-02 | $1.81 | $1.81 | 113,822,800 | — | — |
| 2026-02-27 | $1.79 | $1.79 | 118,005,200 | — | — |
| 2026-02-26 | $1.91 | $1.91 | 111,220,300 | — | — |
| 2026-02-25 | $1.91 | $1.91 | 84,946,400 | — | — |
| 2026-02-24 | $1.91 | $1.91 | 85,128,200 | — | — |
| 2026-02-23 | $1.84 | $1.84 | 66,447,600 | — | — |
| 2026-02-20 | $1.87 | $1.87 | 85,147,200 | — | — |
| 2026-02-19 | $1.91 | $1.91 | 75,984,600 | — | — |
| 2026-02-18 | $1.86 | $1.86 | 76,131,900 | — | — |
| 2026-02-17 | $1.82 | $1.82 | 73,002,300 | — | — |
| 2026-02-13 | $1.89 | $1.89 | 84,314,100 | — | — |
| 2026-02-12 | $1.82 | $1.82 | 107,090,600 | — | — |
| 2026-02-11 | $1.96 | $1.96 | 92,421,800 | — | — |
| 2026-02-10 | $2.04 | $2.04 | 82,664,500 | — | — |
| 2026-02-09 | $2.10 | $2.10 | 87,525,700 | — | — |
| 2026-02-06 | $2.08 | $2.08 | 109,056,600 | — | — |
| 2026-02-05 | $1.86 | $1.86 | 115,930,400 | — | — |
| 2026-02-04 | $2.05 | $2.05 | 121,968,500 | — | — |
| 2026-02-03 | $2.13 | $2.13 | 101,208,200 | — | — |
| 2026-02-02 | $2.08 | $2.08 | 74,746,700 | — | — |
| 2026-01-30 | $2.12 | $2.12 | 137,884,400 | — | — |
| 2026-01-29 | $2.34 | $2.34 | 98,896,300 | — | — |
| 2026-01-28 | $2.45 | $2.45 | 121,612,900 | — | — |
| 2026-01-27 | $2.41 | $2.41 | 94,838,200 | — | — |
| 2026-01-26 | $2.30 | $2.30 | 103,010,200 | — | — |
| 2026-01-23 | $2.50 | $2.50 | 108,130,200 | — | — |
| 2026-01-22 | $2.59 | $2.59 | 185,307,200 | — | — |
| 2026-01-21 | $2.22 | $2.22 | 135,612,100 | — | — |
| 2026-01-20 | $2.31 | $2.31 | 112,287,400 | — | — |
| 2026-01-16 | $2.36 | $2.36 | 118,050,700 | — | — |
| 2026-01-15 | $2.26 | $2.26 | 72,304,300 | — | — |
| 2026-01-14 | $2.35 | $2.35 | 81,311,300 | — | — |
| 2026-01-13 | $2.28 | $2.28 | 81,243,800 | — | — |
| 2026-01-12 | $2.28 | $2.28 | 99,133,500 | — | — |
| 2026-01-09 | $2.19 | $2.19 | 114,013,500 | — | — |
| 2026-01-08 | $2.32 | $2.32 | 87,502,500 | — | — |
| 2026-01-07 | $2.28 | $2.28 | 81,378,600 | — | — |
| 2026-01-06 | $2.39 | $2.39 | 106,269,200 | — | — |
| 2026-01-05 | $2.37 | $2.37 | 112,057,200 | — | — |
| 2026-01-02 | $2.23 | $2.23 | 120,518,900 | — | — |