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
- 2000-05-25 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $1.99 | 34,166 |
| 2026-09-03 | — | — | — | $1.96 | 37,330 |
| 2026-09-02 | — | — | — | $1.97 | 20,309 |
| 2026-09-01 | — | — | — | $1.97 | 39,525 |
| 2026-08-31 | — | — | — | $2.02 | 59,435 |
| 2026-08-28 | — | — | — | $2.01 | 52,738 |
| 2026-08-27 | $2.00 | $2.00 | 417,400 | $2.09 | 41,345 |
| 2026-08-26 | $2.03 | $2.03 | 524,000 | $2.05 | 47,135 |
| 2026-08-25 | $2.06 | $2.06 | 441,900 | $2.05 | 19,934 |
| 2026-08-24 | $2.04 | $2.04 | 811,700 | $2.01 | 74,963 |
| 2026-08-21 | $2.03 | $2.03 | 1,106,100 | $2.01 | 77,017 |
| 2026-08-20 | $2.00 | $2.00 | 932,900 | $2.01 | 134,053 |
| 2026-08-19 | $2.03 | $2.03 | 1,062,300 | $2.06 | 119,865 |
| 2026-08-18 | $2.04 | $2.04 | 632,900 | $2.06 | 40,820 |
| 2026-08-17 | $2.08 | $2.08 | 321,000 | $2.12 | 28,506 |
| 2026-08-14 | $2.11 | $2.11 | 480,400 | $2.14 | 37,142 |
| 2026-08-13 | $2.11 | $2.11 | 672,100 | $2.07 | 63,350 |
| 2026-08-12 | $2.08 | $2.08 | 380,300 | $2.02 | 28,205 |
| 2026-08-11 | $1.99 | $1.99 | 699,400 | $2.07 | 40,139 |
| 2026-08-10 | $2.05 | $2.05 | 528,400 | $2.14 | 57,276 |
| 2026-08-07 | $2.14 | $2.14 | 637,700 | $2.13 | 67,948 |
| 2026-08-06 | $2.10 | $2.10 | 700,600 | $2.11 | 48,936 |
| 2026-08-05 | $2.15 | $2.15 | 740,900 | $2.13 | 45,764 |
| 2026-08-04 | $2.17 | $2.17 | 622,600 | $2.17 | 75,780 |
| 2026-08-03 | $2.12 | $2.12 | 585,000 | $2.11 | 43,721 |
| 2026-07-31 | $2.14 | $2.14 | 793,200 | $2.18 | 49,840 |
| 2026-07-30 | $2.12 | $2.12 | 769,300 | $2.27 | 70,400 |
| 2026-07-29 | $2.19 | $2.19 | 1,799,300 | $2.27 | 133,076 |
| 2026-07-28 | $2.05 | $2.05 | 948,200 | $2.05 | 56,728 |
| 2026-07-27 | $2.04 | $2.04 | 690,000 | $2.05 | 64,746 |
| 2026-07-24 | $2.01 | $2.01 | 806,800 | $2.03 | 41,876 |
| 2026-07-23 | $2.02 | $2.02 | 1,106,700 | $2.20 | 114,293 |
| 2026-07-22 | $2.16 | $2.16 | 630,900 | $2.27 | 42,665 |
| 2026-07-21 | $2.27 | $2.27 | 539,600 | $2.18 | 30,744 |
| 2026-07-20 | $2.11 | $2.11 | 587,600 | $2.24 | 55,260 |
| 2026-07-17 | $2.20 | $2.20 | 889,700 | — | — |
| 2026-07-16 | $2.15 | $2.15 | 489,800 | — | — |
| 2026-07-15 | $2.19 | $2.19 | 726,700 | — | — |
| 2026-07-14 | $2.34 | $2.34 | 2,606,900 | — | — |
| 2026-07-13 | $2.28 | $2.28 | 388,100 | — | — |
| 2026-07-10 | $2.32 | $2.32 | 481,600 | — | — |
| 2026-07-09 | $2.27 | $2.27 | 593,300 | — | — |
| 2026-07-08 | $2.21 | $2.21 | 880,100 | — | — |
| 2026-07-07 | $2.12 | $2.12 | 743,600 | — | — |
| 2026-07-06 | $2.21 | $2.21 | 556,900 | — | — |
| 2026-07-02 | $2.14 | $2.14 | 710,100 | — | — |
| 2026-07-01 | $2.35 | $2.35 | 614,200 | — | — |
| 2026-06-30 | $2.34 | $2.34 | 613,500 | — | — |
| 2026-06-29 | $2.22 | $2.22 | 608,200 | — | — |
| 2026-06-26 | $2.20 | $2.20 | 1,735,700 | — | — |
| 2026-06-25 | $2.25 | $2.25 | 734,800 | — | — |
| 2026-06-24 | $2.31 | $2.31 | 693,700 | — | — |
| 2026-06-23 | $2.40 | $2.40 | 416,100 | — | — |
| 2026-06-22 | $2.49 | $2.49 | 745,300 | — | — |
| 2026-06-18 | $2.56 | $2.56 | 1,160,800 | — | — |
| 2026-06-17 | $2.56 | $2.56 | 943,300 | — | — |
| 2026-06-16 | $2.61 | $2.61 | 1,052,200 | — | — |
| 2026-06-15 | $2.72 | $2.72 | 428,100 | — | — |
| 2026-06-12 | $2.69 | $2.69 | 719,100 | — | — |
| 2026-06-11 | $2.70 | $2.70 | 582,900 | — | — |
| 2026-06-10 | $2.62 | $2.62 | 636,600 | — | — |
| 2026-06-09 | $2.66 | $2.66 | 885,600 | — | — |
| 2026-06-08 | $2.88 | $2.88 | 577,000 | — | — |
| 2026-06-05 | $2.83 | $2.83 | 902,400 | — | — |
| 2026-06-04 | $3.07 | $3.07 | 785,000 | — | — |
| 2026-06-03 | $3.12 | $3.12 | 899,400 | — | — |
| 2026-06-02 | $3.34 | $3.34 | 1,733,800 | — | — |
| 2026-06-01 | $3.09 | $3.09 | 712,500 | — | — |
| 2026-05-29 | $3.08 | $3.08 | 1,095,100 | — | — |
| 2026-05-28 | $3.08 | $3.08 | 3,498,000 | — | — |
| 2026-05-27 | $3.11 | $3.11 | 2,308,800 | — | — |
| 2026-05-26 | $2.83 | $2.83 | 1,676,800 | — | — |
| 2026-05-22 | $2.79 | $2.79 | 2,030,100 | — | — |
| 2026-05-21 | $2.65 | $2.65 | 849,600 | — | — |
| 2026-05-20 | $2.61 | $2.61 | 743,600 | — | — |
| 2026-05-19 | $2.66 | $2.66 | 838,200 | — | — |
| 2026-05-18 | $2.64 | $2.64 | 890,500 | — | — |
| 2026-05-15 | $2.57 | $2.57 | 1,000,500 | — | — |
| 2026-05-14 | $2.63 | $2.63 | 716,900 | — | — |
| 2026-05-13 | $2.60 | $2.60 | 530,500 | — | — |
| 2026-05-12 | $2.55 | $2.55 | 663,700 | — | — |
| 2026-05-11 | $2.63 | $2.63 | 870,000 | — | — |
| 2026-05-08 | $2.78 | $2.78 | 673,500 | — | — |
| 2026-05-07 | $2.69 | $2.69 | 541,300 | — | — |
| 2026-05-06 | $2.68 | $2.68 | 521,600 | — | — |
| 2026-05-05 | $2.73 | $2.73 | 503,200 | — | — |
| 2026-05-04 | $2.67 | $2.67 | 649,100 | — | — |
| 2026-05-01 | $2.75 | $2.75 | 863,900 | — | — |
| 2026-04-30 | $2.64 | $2.64 | 1,307,800 | — | — |
| 2026-04-29 | $2.38 | $2.38 | 2,087,800 | — | — |
| 2026-04-28 | $2.60 | $2.60 | 1,004,300 | — | — |
| 2026-04-27 | $2.66 | $2.66 | 599,800 | — | — |
| 2026-04-24 | $2.78 | $2.78 | 961,200 | — | — |
| 2026-04-23 | $2.71 | $2.71 | 653,600 | — | — |
| 2026-04-22 | $2.75 | $2.75 | 1,935,600 | — | — |
| 2026-04-21 | $3.06 | $3.06 | 1,322,400 | — | — |
| 2026-04-20 | $2.87 | $2.87 | 758,100 | — | — |
| 2026-04-17 | $2.81 | $2.81 | 843,000 | — | — |
| 2026-04-16 | $2.71 | $2.71 | 1,283,700 | — | — |
| 2026-04-15 | $2.62 | $2.62 | 1,054,000 | — | — |