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
- 1980-03-18 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 | — | — | — | $2.49 | 292 |
| 2026-09-03 | — | — | — | $2.47 | 57 |
| 2026-09-02 | — | — | — | $2.46 | 4,413 |
| 2026-09-01 | — | — | — | $2.20 | 1,534 |
| 2026-08-31 | — | — | — | $2.17 | 3,299 |
| 2026-08-28 | — | — | — | $1.99 | 3,190 |
| 2026-08-27 | $1.97 | $9.60 | 34,500 | $2.02 | 345 |
| 2026-08-26 | $2.02 | $9.85 | 24,100 | $2.08 | 347 |
| 2026-08-25 | $2.08 | $10.14 | 23,300 | $2.09 | 109 |
| 2026-08-24 | $2.11 | $10.29 | 80,300 | $2.07 | 1,520 |
| 2026-08-21 | $2.03 | $9.90 | 73,300 | $1.97 | 1,193 |
| 2026-08-20 | $2.10 | $10.24 | 81,200 | $2.05 | 294 |
| 2026-08-19 | $2.03 | $9.90 | 69,700 | $2.02 | 184 |
| 2026-08-18 | $2.04 | $9.95 | 776,000 | $2.00 | 8,725 |
| 2026-08-17 | $1.94 | $9.46 | 53,100 | $1.94 | 574 |
| 2026-08-14 | $1.92 | $9.36 | 26,300 | $1.93 | 6 |
| 2026-08-13 | $1.90 | $9.26 | 109,900 | $1.81 | 1,359 |
| 2026-08-12 | $1.73 | $8.43 | 45,400 | $1.73 | 296 |
| 2026-08-11 | $1.68 | $8.19 | 7,800 | $1.68 | 12 |
| 2026-08-10 | $1.67 | $8.14 | 1,300 | $1.68 | 10 |
| 2026-08-07 | $1.67 | $8.14 | 5,800 | — | — |
| 2026-08-06 | $1.66 | $8.09 | 18,900 | $1.61 | 510 |
| 2026-08-05 | $1.61 | $7.85 | 6,400 | — | — |
| 2026-08-04 | $1.60 | $7.80 | 22,800 | — | — |
| 2026-08-03 | $1.69 | $8.24 | 8,100 | $1.63 | 42 |
| 2026-07-31 | $1.63 | $7.95 | 6,400 | — | — |
| 2026-07-30 | $1.60 | $7.80 | 6,400 | $1.63 | 163 |
| 2026-07-29 | $1.61 | $7.85 | 8,500 | $1.54 | 136 |
| 2026-07-28 | $1.60 | $7.80 | 22,500 | $1.65 | 554 |
| 2026-07-27 | $1.66 | $8.09 | 32,000 | $1.69 | 178 |
| 2026-07-24 | $1.66 | $8.09 | 25,600 | $1.66 | 507 |
| 2026-07-23 | $1.72 | $8.39 | 61,700 | $1.66 | 1,418 |
| 2026-07-22 | $1.65 | $8.04 | 16,400 | — | — |
| 2026-07-21 | $1.66 | $8.09 | 5,400 | — | — |
| 2026-07-20 | $1.66 | $8.09 | 4,700 | — | — |
| 2026-07-17 | $1.68 | $8.19 | 22,000 | — | — |
| 2026-07-16 | $1.65 | $8.04 | 35,200 | — | — |
| 2026-07-15 | $1.68 | $8.19 | 7,500 | — | — |
| 2026-07-14 | $1.67 | $8.14 | 6,400 | — | — |
| 2026-07-13 | $1.65 | $8.04 | 8,200 | — | — |
| 2026-07-10 | $1.69 | $8.24 | 8,000 | — | — |
| 2026-07-09 | $1.72 | $8.39 | 29,800 | — | — |
| 2026-07-08 | $1.65 | $8.04 | 16,400 | — | — |
| 2026-07-07 | $1.66 | $8.09 | 20,900 | — | — |
| 2026-07-06 | $1.69 | $8.24 | 10,900 | — | — |
| 2026-07-02 | $1.69 | $8.24 | 20,900 | — | — |
| 2026-07-01 | $1.70 | $8.29 | 23,400 | — | — |
| 2026-06-30 | $1.65 | $8.04 | 66,300 | — | — |
| 2026-06-29 | $1.69 | $8.24 | 126,500 | — | — |
| 2026-06-26 | $1.70 | $8.29 | 1,528,400 | — | — |
| 2026-06-25 | $1.95 | $9.51 | 73,300 | — | — |
| 2026-06-24 | $1.89 | $9.21 | 59,900 | — | — |
| 2026-06-23 | $1.87 | $9.12 | 21,200 | — | — |
| 2026-06-22 | $1.84 | $8.97 | 26,400 | — | — |
| 2026-06-18 | $1.92 | $9.36 | 51,800 | — | — |
| 2026-06-17 | $1.95 | $9.51 | 18,300 | — | — |
| 2026-06-16 | $1.98 | $9.65 | 11,500 | — | — |
| 2026-06-15 | $1.89 | $9.21 | 26,800 | — | — |
| 2026-06-12 | $1.82 | $8.87 | 29,200 | — | — |
| 2026-06-11 | $1.84 | $8.97 | 29,000 | — | — |
| 2026-06-10 | $1.80 | $8.78 | 32,000 | — | — |
| 2026-06-09 | $1.84 | $8.97 | 23,200 | — | — |
| 2026-06-08 | $1.82 | $8.87 | 25,800 | — | — |
| 2026-06-05 | $1.87 | $9.12 | 60,800 | — | — |
| 2026-06-04 | $1.97 | $9.60 | 238,600 | — | — |
| 2026-06-03 | $1.80 | $8.78 | 33,400 | — | — |
| 2026-06-02 | $1.82 | $8.87 | 24,700 | — | — |
| 2026-06-01 | $1.86 | $9.07 | 77,600 | — | — |
| 2026-05-29 | $1.86 | $9.07 | 45,600 | — | — |
| 2026-05-28 | $1.94 | $9.46 | 44,000 | — | — |
| 2026-05-27 | $1.88 | $9.17 | 220,300 | — | — |
| 2026-05-26 | $1.72 | $8.39 | 61,600 | — | — |
| 2026-05-22 | $1.78 | $8.68 | 40,200 | — | — |
| 2026-05-21 | $1.83 | $8.92 | 38,000 | — | — |
| 2026-05-20 | $1.80 | $8.78 | 14,400 | — | — |
| 2026-05-19 | $1.73 | $8.43 | 18,700 | — | — |
| 2026-05-18 | $1.71 | $8.34 | 31,700 | — | — |
| 2026-05-15 | $1.77 | $8.63 | 28,700 | — | — |
| 2026-05-14 | $1.80 | $8.78 | 17,000 | — | — |
| 2026-05-13 | $1.75 | $8.53 | 8,500 | — | — |
| 2026-05-12 | $1.76 | $8.58 | 13,500 | — | — |
| 2026-05-11 | $1.76 | $8.58 | 7,400 | — | — |
| 2026-05-08 | $1.77 | $8.63 | 17,400 | — | — |
| 2026-05-07 | $1.79 | $8.73 | 23,300 | — | — |
| 2026-05-06 | $1.74 | $8.48 | 28,900 | — | — |
| 2026-05-05 | $1.70 | $8.29 | 18,600 | — | — |
| 2026-05-04 | $1.70 | $8.29 | 29,400 | — | — |
| 2026-05-01 | $1.77 | $8.63 | 25,200 | — | — |
| 2026-04-30 | $1.75 | $8.53 | 46,300 | — | — |
| 2026-04-29 | $1.75 | $8.53 | 36,500 | — | — |
| 2026-04-28 | $1.90 | $9.26 | 15,600 | — | — |
| 2026-04-27 | $1.84 | $8.97 | 15,600 | — | — |
| 2026-04-24 | $1.90 | $9.26 | 12,900 | — | — |
| 2026-04-23 | $1.85 | $9.02 | 19,000 | — | — |
| 2026-04-22 | $1.85 | $9.02 | 13,100 | — | — |
| 2026-04-21 | $1.85 | $9.02 | 12,100 | — | — |
| 2026-04-20 | $1.90 | $9.26 | 33,700 | — | — |
| 2026-04-17 | $1.91 | $9.31 | 21,900 | — | — |
| 2026-04-16 | $1.87 | $9.12 | 13,000 | — | — |
| 2026-04-15 | $1.91 | $9.31 | 20,200 | — | — |
| 2026-04-14 | $1.86 | $9.07 | 77,200 | — | — |
| 2026-04-13 | $1.74 | $8.48 | 30,400 | — | — |
| 2026-04-10 | $1.77 | $8.63 | 12,100 | — | — |
| 2026-04-09 | $1.81 | $8.82 | 18,900 | — | — |
| 2026-04-08 | $1.80 | $8.78 | 15,700 | — | — |
| 2026-04-07 | $1.79 | $8.73 | 13,600 | — | — |
| 2026-04-06 | $1.79 | $8.73 | 32,200 | — | — |
| 2026-04-02 | $1.84 | $8.97 | 13,000 | — | — |
| 2026-04-01 | $1.81 | $8.82 | 31,900 | — | — |
| 2026-03-31 | $1.92 | $9.36 | 19,400 | — | — |
| 2026-03-30 | $1.87 | $9.12 | 46,400 | — | — |
| 2026-03-27 | $1.90 | $9.26 | 26,500 | — | — |
| 2026-03-26 | $1.95 | $9.51 | 19,200 | — | — |
| 2026-03-25 | $1.99 | $9.70 | 15,900 | — | — |
| 2026-03-24 | $1.98 | $9.65 | 16,600 | — | — |
| 2026-03-23 | $2.04 | $9.95 | 40,300 | — | — |
| 2026-03-20 | $2.02 | $9.85 | 78,200 | — | — |
| 2026-03-19 | $1.97 | $9.60 | 28,300 | — | — |
| 2026-03-18 | $1.90 | $9.26 | 62,700 | — | — |
| 2026-03-17 | $2.03 | $9.90 | 19,100 | — | — |
| 2026-03-16 | $2.11 | $10.29 | 37,700 | — | — |
| 2026-03-13 | $2.12 | $10.34 | 36,900 | — | — |
| 2026-03-12 | $2.02 | $9.85 | 34,300 | — | — |
| 2026-03-11 | $2.06 | $10.04 | 63,000 | — | — |
| 2026-03-10 | $1.85 | $9.02 | 54,200 | — | — |
| 2026-03-09 | $1.84 | $8.97 | 57,900 | — | — |
| 2026-03-06 | $1.86 | $9.07 | 68,900 | — | — |
| 2026-03-05 | $1.86 | $9.07 | 48,900 | — | — |
| 2026-03-04 | $1.92 | $9.36 | 81,000 | — | — |
| 2026-03-03 | $1.91 | $9.31 | 39,600 | — | — |
| 2026-03-02 | $1.94 | $9.46 | 24,400 | — | — |
| 2026-02-27 | $1.90 | $9.26 | 54,900 | — | — |
| 2026-02-26 | $2.00 | $9.75 | 36,700 | — | — |
| 2026-02-25 | $2.04 | $9.95 | 64,400 | — | — |
| 2026-02-24 | $2.02 | $9.85 | 54,900 | — | — |
| 2026-02-23 | $2.12 | $10.34 | 57,100 | — | — |
| 2026-02-20 | $2.20 | $10.73 | 23,400 | — | — |
| 2026-02-19 | $2.34 | $11.41 | 41,600 | — | — |
| 2026-02-18 | $2.44 | $11.90 | 16,600 | — | — |
| 2026-02-17 | $2.48 | $12.09 | 20,400 | — | — |
| 2026-02-13 | $2.55 | $12.43 | 47,300 | — | — |
| 2026-02-12 | $2.60 | $12.68 | 42,800 | — | — |
| 2026-02-11 | $2.71 | $13.21 | 14,000 | — | — |
| 2026-02-10 | $2.72 | $13.26 | 24,400 | — | — |
| 2026-02-09 | $2.68 | $13.07 | 42,900 | — | — |
| 2026-02-06 | $2.69 | $13.11 | 48,300 | — | — |
| 2026-02-05 | $2.71 | $13.21 | 25,700 | — | — |
| 2026-02-04 | $2.78 | $13.55 | 13,900 | — | — |
| 2026-02-03 | $2.79 | $13.60 | 24,700 | — | — |
| 2026-02-02 | $2.97 | $14.48 | 27,700 | — | — |
| 2026-01-30 | $2.97 | $14.48 | 36,300 | — | — |
| 2026-01-29 | $2.91 | $14.19 | 25,300 | — | — |
| 2026-01-28 | $2.84 | $13.85 | 28,300 | — | — |
| 2026-01-27 | $2.78 | $13.55 | 19,400 | — | — |
| 2026-01-26 | $2.80 | $13.65 | 21,400 | — | — |
| 2026-01-23 | $2.96 | $14.43 | 8,200 | — | — |
| 2026-01-22 | $3.02 | $14.72 | 8,600 | — | — |
| 2026-01-21 | $3.06 | $14.92 | 13,900 | — | — |
| 2026-01-20 | $2.93 | $14.28 | 20,000 | — | — |
| 2026-01-16 | $3.04 | $14.82 | 13,400 | — | — |
| 2026-01-15 | $3.14 | $15.31 | 4,800 | — | — |
| 2026-01-14 | $3.13 | $15.26 | 18,400 | — | — |
| 2026-01-13 | $3.10 | $15.11 | 21,800 | — | — |
| 2026-01-12 | $3.32 | $16.19 | 16,600 | — | — |
| 2026-01-09 | $3.30 | $16.09 | 21,000 | — | — |
| 2026-01-08 | $3.44 | $16.77 | 7,500 | — | — |
| 2026-01-07 | $3.42 | $16.67 | 14,600 | — | — |
| 2026-01-06 | $3.57 | $17.40 | 16,600 | — | — |
| 2026-01-05 | $3.69 | $17.99 | 22,600 | — | — |
| 2026-01-02 | $3.59 | $17.50 | 15,300 | — | — |