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
- 1999-02-11 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 | — | — | — | $2.68 | 16,226 |
| 2026-09-03 | — | — | — | $2.75 | 4,506 |
| 2026-09-02 | — | — | — | $2.75 | 10,035 |
| 2026-09-01 | — | — | — | $2.77 | 8,503 |
| 2026-08-31 | — | — | — | $2.60 | 8,693 |
| 2026-08-28 | — | — | — | $2.72 | 3,073 |
| 2026-08-27 | $2.74 | $3.23 | 122,500 | $2.81 | 8,736 |
| 2026-08-26 | $2.80 | $3.30 | 169,400 | $2.74 | 7,118 |
| 2026-08-25 | $2.71 | $3.19 | 227,000 | $2.64 | 9,667 |
| 2026-08-24 | $2.59 | $3.05 | 101,300 | $2.50 | 3,310 |
| 2026-08-21 | $2.64 | $3.11 | 177,500 | $2.58 | 15,463 |
| 2026-08-20 | $2.58 | $3.04 | 135,400 | $2.65 | 8,247 |
| 2026-08-19 | $2.64 | $3.11 | 139,000 | $2.62 | 16,671 |
| 2026-08-18 | $2.59 | $3.05 | 119,100 | $2.63 | 7,148 |
| 2026-08-17 | $2.63 | $3.10 | 127,200 | $2.69 | 4,609 |
| 2026-08-14 | $2.73 | $3.22 | 159,000 | $2.70 | 10,773 |
| 2026-08-13 | $2.70 | $3.18 | 182,100 | $2.72 | 9,182 |
| 2026-08-12 | $2.74 | $3.23 | 199,600 | $2.74 | 8,072 |
| 2026-08-11 | $2.79 | $3.29 | 456,300 | $2.72 | 19,466 |
| 2026-08-10 | $2.77 | $3.27 | 1,603,100 | $2.40 | 46,785 |
| 2026-08-07 | $2.33 | $2.75 | 258,600 | $2.34 | 11,338 |
| 2026-08-06 | $2.31 | $2.72 | 234,700 | $2.36 | 4,789 |
| 2026-08-05 | $2.33 | $2.75 | 89,800 | $2.33 | 5,063 |
| 2026-08-04 | $2.37 | $2.79 | 256,300 | $2.30 | 18,997 |
| 2026-08-03 | $2.26 | $2.66 | 236,500 | $2.30 | 12,434 |
| 2026-07-31 | $2.24 | $2.64 | 153,700 | $2.26 | 8,882 |
| 2026-07-30 | $2.22 | $2.62 | 132,100 | $2.23 | 6,927 |
| 2026-07-29 | $2.21 | $2.61 | 196,300 | $2.25 | 5,824 |
| 2026-07-28 | $2.23 | $2.63 | 197,900 | $2.30 | 6,341 |
| 2026-07-27 | $2.28 | $2.69 | 473,900 | $2.31 | 14,557 |
| 2026-07-24 | $2.25 | $2.65 | 101,700 | $2.29 | 4,852 |
| 2026-07-23 | $2.31 | $2.72 | 284,300 | $2.25 | 7,008 |
| 2026-07-22 | $2.26 | $2.66 | 306,500 | $2.30 | 9,077 |
| 2026-07-21 | $2.34 | $2.76 | 169,800 | $2.33 | 10,402 |
| 2026-07-20 | $2.30 | $2.71 | 190,500 | $2.29 | 4,249 |
| 2026-07-17 | $2.38 | $2.81 | 89,400 | — | — |
| 2026-07-16 | $2.35 | $2.77 | 247,400 | — | — |
| 2026-07-15 | $2.42 | $2.85 | 244,300 | — | — |
| 2026-07-14 | $2.31 | $2.72 | 467,700 | — | — |
| 2026-07-13 | $2.56 | $3.02 | 397,900 | — | — |
| 2026-07-10 | $2.78 | $3.28 | 164,800 | — | — |
| 2026-07-09 | $2.81 | $3.31 | 179,400 | — | — |
| 2026-07-08 | $2.66 | $3.14 | 766,400 | — | — |
| 2026-07-07 | $2.88 | $3.40 | 285,700 | — | — |
| 2026-07-06 | $2.83 | $3.34 | 380,900 | — | — |
| 2026-07-02 | $3.06 | $3.61 | 262,100 | — | — |
| 2026-07-01 | $3.16 | $3.73 | 337,400 | — | — |
| 2026-06-30 | $3.13 | $3.69 | 285,100 | — | — |
| 2026-06-29 | $3.12 | $3.68 | 432,200 | — | — |
| 2026-06-26 | $3.01 | $3.55 | 253,400 | — | — |
| 2026-06-25 | $2.94 | $3.47 | 214,700 | — | — |
| 2026-06-24 | $2.97 | $3.50 | 262,400 | — | — |
| 2026-06-23 | $3.04 | $3.58 | 345,000 | — | — |
| 2026-06-22 | $2.96 | $3.49 | 254,000 | — | — |
| 2026-06-18 | $2.95 | $3.48 | 573,700 | — | — |
| 2026-06-17 | $2.99 | $3.52 | 280,300 | — | — |
| 2026-06-16 | $3.13 | $3.69 | 688,700 | — | — |
| 2026-06-15 | $3.13 | $3.69 | 496,600 | — | — |
| 2026-06-12 | $3.00 | $3.54 | 726,800 | — | — |
| 2026-06-11 | $3.26 | $3.84 | 918,000 | — | — |
| 2026-06-10 | $2.95 | $3.48 | 876,400 | — | — |
| 2026-06-09 | $3.10 | $3.65 | 2,367,400 | — | — |
| 2026-06-08 | $3.00 | $3.54 | 2,651,000 | — | — |
| 2026-06-05 | $3.40 | $4.01 | 10,801,800 | — | — |
| 2026-06-04 | $4.23 | $4.99 | 92,865,600 | — | — |
| 2026-06-03 | $2.25 | $2.65 | 70,100 | — | — |
| 2026-06-02 | $2.35 | $2.77 | 29,400 | — | — |
| 2026-06-01 | $2.38 | $2.81 | 100,200 | — | — |
| 2026-05-29 | $2.37 | $2.79 | 68,900 | — | — |
| 2026-05-28 | $2.32 | $2.73 | 51,800 | — | — |
| 2026-05-27 | $2.33 | $2.75 | 133,000 | — | — |
| 2026-05-26 | $2.31 | $2.72 | 97,500 | — | — |
| 2026-05-22 | $2.35 | $2.77 | 88,800 | — | — |
| 2026-05-21 | $2.22 | $2.62 | 24,800 | — | — |
| 2026-05-20 | $2.17 | $2.56 | 19,700 | — | — |
| 2026-05-19 | $2.11 | $2.49 | 32,200 | — | — |
| 2026-05-18 | $2.12 | $2.50 | 86,400 | — | — |
| 2026-05-15 | $2.11 | $2.49 | 57,800 | — | — |
| 2026-05-14 | $2.09 | $2.46 | 192,800 | — | — |
| 2026-05-13 | $2.26 | $2.66 | 58,100 | — | — |
| 2026-05-12 | $2.27 | $2.68 | 57,600 | — | — |
| 2026-05-11 | $2.21 | $2.61 | 57,700 | — | — |
| 2026-05-08 | $2.24 | $2.64 | 26,500 | — | — |
| 2026-05-07 | $2.28 | $2.69 | 40,700 | — | — |
| 2026-05-06 | $2.22 | $2.62 | 72,700 | — | — |
| 2026-05-05 | $2.21 | $2.61 | 67,000 | — | — |
| 2026-05-04 | $2.25 | $2.65 | 44,900 | — | — |
| 2026-05-01 | $2.26 | $2.66 | 51,600 | — | — |
| 2026-04-30 | $2.25 | $2.65 | 33,600 | — | — |
| 2026-04-29 | $2.24 | $2.64 | 130,800 | — | — |
| 2026-04-28 | $2.29 | $2.70 | 26,200 | — | — |
| 2026-04-27 | $2.34 | $2.76 | 48,200 | — | — |
| 2026-04-24 | $2.32 | $2.73 | 19,400 | — | — |
| 2026-04-23 | $2.31 | $2.72 | 66,500 | — | — |
| 2026-04-22 | $2.44 | $2.88 | 56,000 | — | — |
| 2026-04-21 | $2.37 | $2.79 | 24,400 | — | — |
| 2026-04-20 | $2.43 | $2.86 | 83,300 | — | — |
| 2026-04-17 | $2.44 | $2.88 | 68,200 | — | — |
| 2026-04-16 | $2.47 | $2.91 | 40,600 | — | — |
| 2026-04-15 | $2.43 | $2.86 | 18,400 | — | — |
| 2026-04-14 | $2.42 | $2.85 | 30,600 | — | — |
| 2026-04-13 | $2.38 | $2.81 | 39,200 | — | — |
| 2026-04-10 | $2.38 | $2.81 | 21,700 | — | — |
| 2026-04-09 | $2.43 | $2.86 | 49,600 | — | — |
| 2026-04-08 | $2.55 | $3.01 | 114,800 | — | — |
| 2026-04-07 | $2.48 | $2.92 | 120,900 | — | — |
| 2026-04-06 | $2.40 | $2.83 | 96,700 | — | — |
| 2026-04-02 | $2.29 | $2.70 | 32,100 | — | — |
| 2026-04-01 | $2.27 | $2.68 | 24,900 | — | — |
| 2026-03-31 | $2.21 | $2.61 | 38,600 | — | — |
| 2026-03-30 | $2.13 | $2.51 | 37,000 | — | — |
| 2026-03-27 | $2.09 | $2.46 | 80,200 | — | — |
| 2026-03-26 | $2.23 | $2.63 | 47,500 | — | — |
| 2026-03-25 | $2.29 | $2.70 | 29,600 | — | — |
| 2026-03-24 | $2.29 | $2.70 | 23,100 | — | — |
| 2026-03-23 | $2.30 | $2.71 | 24,500 | — | — |
| 2026-03-20 | $2.27 | $2.68 | 107,500 | — | — |
| 2026-03-19 | $2.29 | $2.70 | 52,600 | — | — |
| 2026-03-18 | $2.30 | $2.71 | 105,600 | — | — |
| 2026-03-17 | $2.41 | $2.84 | 34,000 | — | — |
| 2026-03-16 | $2.37 | $2.79 | 37,600 | — | — |
| 2026-03-13 | $2.39 | $2.82 | 29,600 | — | — |
| 2026-03-12 | $2.46 | $2.90 | 79,100 | — | — |
| 2026-03-11 | $2.53 | $2.98 | 48,400 | — | — |
| 2026-03-10 | $2.47 | $2.91 | 50,000 | — | — |
| 2026-03-09 | $2.46 | $2.90 | 64,400 | — | — |
| 2026-03-06 | $2.47 | $2.91 | 94,000 | — | — |
| 2026-03-05 | $2.56 | $3.02 | 33,300 | — | — |
| 2026-03-04 | $2.51 | $2.96 | 75,900 | — | — |
| 2026-03-03 | $2.52 | $2.97 | 91,200 | — | — |
| 2026-03-02 | $2.62 | $3.09 | 36,600 | — | — |
| 2026-02-27 | $2.58 | $3.04 | 32,200 | — | — |
| 2026-02-26 | $2.66 | $3.14 | 55,800 | — | — |
| 2026-02-25 | $2.59 | $3.05 | 45,700 | — | — |
| 2026-02-24 | $2.61 | $3.08 | 53,500 | — | — |
| 2026-02-23 | $2.48 | $2.92 | 16,600 | — | — |
| 2026-02-20 | $2.50 | $2.95 | 50,000 | — | — |
| 2026-02-19 | $2.49 | $2.94 | 93,700 | — | — |
| 2026-02-18 | $2.42 | $2.85 | 86,100 | — | — |
| 2026-02-17 | $2.35 | $2.77 | 62,200 | — | — |
| 2026-02-13 | $2.29 | $2.70 | 62,400 | — | — |
| 2026-02-12 | $2.24 | $2.64 | 44,700 | — | — |
| 2026-02-11 | $2.30 | $2.71 | 146,900 | — | — |
| 2026-02-10 | $2.31 | $2.72 | 86,100 | — | — |
| 2026-02-09 | $2.39 | $2.82 | 101,200 | — | — |
| 2026-02-06 | $2.34 | $2.76 | 65,900 | — | — |
| 2026-02-05 | $2.24 | $2.64 | 166,300 | — | — |
| 2026-02-04 | $2.53 | $2.98 | 62,900 | — | — |
| 2026-02-03 | $2.56 | $3.02 | 66,100 | — | — |
| 2026-02-02 | $2.57 | $3.03 | 234,600 | — | — |
| 2026-01-30 | $2.53 | $2.98 | 78,100 | — | — |
| 2026-01-29 | $2.61 | $3.08 | 53,800 | — | — |
| 2026-01-28 | $2.60 | $3.06 | 61,400 | — | — |
| 2026-01-27 | $2.68 | $3.16 | 64,100 | — | — |
| 2026-01-26 | $2.63 | $3.10 | 114,700 | — | — |
| 2026-01-23 | $2.80 | $3.30 | 145,200 | — | — |
| 2026-01-22 | $2.69 | $3.17 | 173,700 | — | — |
| 2026-01-21 | $2.59 | $3.05 | 163,200 | — | — |
| 2026-01-20 | $2.55 | $3.01 | 186,000 | — | — |
| 2026-01-16 | $2.69 | $3.17 | 263,200 | — | — |
| 2026-01-15 | $2.42 | $2.85 | 128,600 | — | — |
| 2026-01-14 | $2.34 | $2.76 | 65,200 | — | — |
| 2026-01-13 | $2.41 | $2.84 | 295,100 | — | — |
| 2026-01-12 | $2.27 | $2.68 | 218,700 | — | — |
| 2026-01-09 | $2.39 | $2.82 | 104,500 | — | — |
| 2026-01-08 | $2.31 | $2.72 | 97,700 | — | — |
| 2026-01-07 | $2.37 | $2.79 | 71,800 | — | — |
| 2026-01-06 | $2.33 | $2.75 | 106,200 | — | — |
| 2026-01-05 | $2.29 | $2.70 | 93,400 | — | — |
| 2026-01-02 | $2.27 | $2.68 | 102,800 | — | — |