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
- 2002-01-22 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 | — | — | — | $1.15 | 3,229 |
| 2026-09-03 | — | — | — | $1.11 | 1,618 |
| 2026-09-02 | — | — | — | $1.14 | 20,541 |
| 2026-09-01 | — | — | — | $1.12 | 4,308 |
| 2026-08-31 | — | — | — | $1.03 | 1,743 |
| 2026-08-28 | — | — | — | $1.02 | 8,247 |
| 2026-08-27 | $0.97 | $1.01 | 437,800 | $0.97 | 16,323 |
| 2026-08-26 | $0.95 | $0.99 | 185,500 | $0.94 | 2,044 |
| 2026-08-25 | $0.93 | $0.97 | 214,600 | $0.98 | 1,379 |
| 2026-08-24 | $0.98 | $1.02 | 721,300 | $0.99 | 7,602 |
| 2026-08-21 | $0.96 | $1.00 | 58,200 | $0.94 | 623 |
| 2026-08-20 | $0.96 | $1.00 | 360,500 | $0.98 | 5,516 |
| 2026-08-19 | $0.91 | $0.95 | 142,100 | $0.92 | 887 |
| 2026-08-18 | $0.92 | $0.96 | 33,900 | $0.90 | 235 |
| 2026-08-17 | $0.93 | $0.97 | 45,000 | $0.89 | 745 |
| 2026-08-14 | $0.90 | $0.94 | 47,700 | $0.89 | 5,475 |
| 2026-08-13 | $0.87 | $0.90 | 48,700 | $0.90 | 200 |
| 2026-08-12 | $0.87 | $0.90 | 45,100 | $0.88 | 200 |
| 2026-08-11 | $0.89 | $0.93 | 82,100 | $0.88 | 752 |
| 2026-08-10 | $0.88 | $0.91 | 68,000 | $0.86 | 1,148 |
| 2026-08-07 | $0.83 | $0.86 | 236,800 | $0.88 | 296 |
| 2026-08-06 | $0.89 | $0.93 | 152,900 | $0.90 | 119 |
| 2026-08-05 | $0.92 | $0.96 | 252,000 | $0.95 | 556 |
| 2026-08-04 | $0.93 | $0.97 | 303,700 | $0.94 | 2,654 |
| 2026-08-03 | $0.95 | $0.99 | 42,000 | $0.94 | 224 |
| 2026-07-31 | $0.97 | $1.01 | 96,000 | $0.96 | 137 |
| 2026-07-30 | $0.94 | $0.98 | 34,700 | $0.92 | 278 |
| 2026-07-29 | $0.92 | $0.96 | 73,300 | $0.93 | 400 |
| 2026-07-28 | $0.95 | $0.99 | 35,900 | $0.95 | 100 |
| 2026-07-27 | $0.97 | $1.01 | 76,400 | $1.00 | 199 |
| 2026-07-24 | $0.99 | $1.03 | 55,900 | $1.04 | 910 |
| 2026-07-23 | $1.03 | $1.07 | 107,400 | $1.09 | 1,721 |
| 2026-07-22 | $1.06 | $1.10 | 163,500 | $1.07 | 1,943 |
| 2026-07-21 | $1.04 | $1.08 | 28,500 | $1.04 | 741 |
| 2026-07-20 | $1.03 | $1.07 | 67,500 | $1.05 | 217 |
| 2026-07-17 | $1.01 | $1.05 | 25,900 | — | — |
| 2026-07-16 | $1.02 | $1.06 | 33,000 | — | — |
| 2026-07-15 | $1.03 | $1.07 | 58,000 | — | — |
| 2026-07-14 | $1.06 | $1.10 | 118,400 | — | — |
| 2026-07-13 | $1.01 | $1.05 | 159,800 | — | — |
| 2026-07-10 | $0.97 | $1.01 | 38,400 | — | — |
| 2026-07-09 | $1.01 | $1.05 | 24,500 | — | — |
| 2026-07-08 | $1.01 | $1.05 | 154,700 | — | — |
| 2026-07-07 | $0.95 | $0.99 | 46,000 | — | — |
| 2026-07-06 | $0.98 | $1.02 | 70,000 | — | — |
| 2026-07-02 | $0.95 | $0.99 | 129,700 | — | — |
| 2026-07-01 | $0.97 | $1.01 | 64,700 | — | — |
| 2026-06-30 | $0.98 | $1.02 | 81,300 | — | — |
| 2026-06-29 | $0.97 | $1.01 | 68,000 | — | — |
| 2026-06-26 | $1.02 | $1.06 | 188,600 | — | — |
| 2026-06-25 | $0.91 | $0.95 | 63,000 | — | — |
| 2026-06-24 | $0.91 | $0.95 | 364,100 | — | — |
| 2026-06-23 | $0.97 | $1.01 | 197,100 | — | — |
| 2026-06-22 | $1.06 | $1.10 | 187,500 | — | — |
| 2026-06-18 | $1.10 | $1.14 | 264,900 | — | — |
| 2026-06-17 | $1.11 | $1.15 | 264,500 | — | — |
| 2026-06-16 | $1.15 | $1.20 | 152,900 | — | — |
| 2026-06-15 | $1.14 | $1.19 | 142,300 | — | — |
| 2026-06-12 | $1.15 | $1.20 | 176,200 | — | — |
| 2026-06-11 | $1.11 | $1.15 | 384,300 | — | — |
| 2026-06-10 | $1.17 | $1.22 | 503,900 | — | — |
| 2026-06-09 | $1.16 | $1.21 | 214,800 | — | — |
| 2026-06-08 | $1.19 | $1.24 | 201,300 | — | — |
| 2026-06-05 | $1.07 | $1.11 | 178,400 | — | — |
| 2026-06-04 | $1.15 | $1.20 | 135,200 | — | — |
| 2026-06-03 | $1.13 | $1.17 | 88,500 | — | — |
| 2026-06-02 | $1.17 | $1.22 | 117,200 | — | — |
| 2026-06-01 | $1.17 | $1.22 | 222,900 | — | — |
| 2026-05-29 | $1.17 | $1.22 | 82,500 | — | — |
| 2026-05-28 | $1.17 | $1.22 | 186,000 | — | — |
| 2026-05-27 | $1.12 | $1.16 | 125,100 | — | — |
| 2026-05-26 | $1.15 | $1.20 | 84,200 | — | — |
| 2026-05-22 | $1.19 | $1.24 | 68,000 | — | — |
| 2026-05-21 | $1.15 | $1.20 | 74,500 | — | — |
| 2026-05-20 | $1.17 | $1.22 | 98,600 | — | — |
| 2026-05-19 | $1.20 | $1.25 | 105,000 | — | — |
| 2026-05-18 | $1.16 | $1.21 | 224,700 | — | — |
| 2026-05-15 | $1.10 | $1.14 | 146,300 | — | — |
| 2026-05-14 | $1.17 | $1.22 | 102,000 | — | — |
| 2026-05-13 | $1.17 | $1.22 | 111,300 | — | — |
| 2026-05-12 | $1.21 | $1.26 | 133,100 | — | — |
| 2026-05-11 | $1.18 | $1.23 | 158,700 | — | — |
| 2026-05-08 | $1.13 | $1.17 | 198,700 | — | — |
| 2026-05-07 | $1.09 | $1.13 | 124,800 | — | — |
| 2026-05-06 | $1.11 | $1.15 | 173,900 | — | — |
| 2026-05-05 | $1.16 | $1.21 | 197,200 | — | — |
| 2026-05-04 | $1.19 | $1.24 | 163,200 | — | — |
| 2026-05-01 | $1.19 | $1.24 | 115,600 | — | — |
| 2026-04-30 | $1.21 | $1.26 | 201,700 | — | — |
| 2026-04-29 | $1.16 | $1.21 | 337,400 | — | — |
| 2026-04-28 | $1.23 | $1.28 | 179,100 | — | — |
| 2026-04-27 | $1.25 | $1.30 | 311,700 | — | — |
| 2026-04-24 | $1.15 | $1.20 | 197,200 | — | — |
| 2026-04-23 | $1.25 | $1.30 | 294,300 | — | — |
| 2026-04-22 | $1.26 | $1.31 | 335,200 | — | — |
| 2026-04-21 | $1.13 | $1.17 | 581,400 | — | — |
| 2026-04-20 | $1.05 | $1.09 | 354,600 | — | — |
| 2026-04-17 | $1.04 | $1.08 | 415,800 | — | — |
| 2026-04-16 | $1.08 | $1.12 | 131,500 | — | — |
| 2026-04-15 | $1.09 | $1.13 | 128,900 | — | — |
| 2026-04-14 | $1.12 | $1.16 | 136,300 | — | — |
| 2026-04-13 | $1.11 | $1.15 | 192,100 | — | — |
| 2026-04-10 | $1.09 | $1.13 | 213,000 | — | — |
| 2026-04-09 | $1.08 | $1.12 | 266,200 | — | — |
| 2026-04-08 | $1.10 | $1.14 | 354,200 | — | — |
| 2026-04-07 | $1.22 | $1.27 | 483,700 | — | — |
| 2026-04-06 | $1.23 | $1.28 | 354,900 | — | — |
| 2026-04-02 | $1.22 | $1.27 | 601,700 | — | — |
| 2026-04-01 | $1.35 | $1.40 | 345,100 | — | — |
| 2026-03-31 | $1.44 | $1.50 | 153,900 | — | — |
| 2026-03-30 | $1.36 | $1.41 | 319,100 | — | — |
| 2026-03-27 | $1.49 | $1.55 | 401,900 | — | — |
| 2026-03-26 | $1.60 | $1.66 | 428,500 | — | — |
| 2026-03-25 | $1.46 | $1.52 | 162,900 | — | — |
| 2026-03-24 | $1.47 | $1.53 | 215,800 | — | — |
| 2026-03-23 | $1.50 | $1.56 | 205,400 | — | — |
| 2026-03-20 | $1.47 | $1.53 | 376,400 | — | — |
| 2026-03-19 | $1.55 | $1.61 | 663,300 | — | — |
| 2026-03-18 | $1.66 | $1.73 | 357,700 | — | — |
| 2026-03-17 | $1.78 | $1.85 | 211,000 | — | — |
| 2026-03-16 | $1.75 | $1.82 | 482,200 | — | — |
| 2026-03-13 | $1.85 | $1.92 | 401,400 | — | — |
| 2026-03-12 | $1.88 | $1.95 | 965,600 | — | — |
| 2026-03-11 | $1.85 | $1.92 | 878,600 | — | — |
| 2026-03-10 | $1.76 | $1.83 | 917,900 | — | — |
| 2026-03-09 | $1.87 | $1.94 | 1,587,400 | — | — |
| 2026-03-06 | $2.04 | $2.12 | 2,304,800 | — | — |
| 2026-03-05 | $2.16 | $2.25 | 2,545,200 | — | — |
| 2026-03-04 | $2.10 | $2.18 | 1,779,100 | — | — |
| 2026-03-03 | $2.25 | $2.34 | 5,620,400 | — | — |
| 2026-03-02 | $3.40 | $3.53 | 7,518,100 | — | — |
| 2026-02-27 | $4.18 | $4.35 | 2,174,900 | — | — |
| 2026-02-26 | $3.48 | $3.62 | 1,498,200 | — | — |
| 2026-02-25 | $3.43 | $3.57 | 285,800 | — | — |
| 2026-02-24 | $3.44 | $3.58 | 784,400 | — | — |
| 2026-02-23 | $3.46 | $3.60 | 826,800 | — | — |
| 2026-02-20 | $3.33 | $3.46 | 3,730,300 | — | — |
| 2026-02-19 | $4.50 | $4.68 | 4,292,500 | — | — |
| 2026-02-18 | $3.80 | $3.95 | 2,714,400 | — | — |
| 2026-02-17 | $2.87 | $2.98 | 402,600 | — | — |
| 2026-02-13 | $3.01 | $3.13 | 261,700 | — | — |
| 2026-02-12 | $2.89 | $3.00 | 373,600 | — | — |
| 2026-02-11 | $3.06 | $3.18 | 438,800 | — | — |
| 2026-02-10 | $2.98 | $3.10 | 183,300 | — | — |
| 2026-02-09 | $3.01 | $3.13 | 348,300 | — | — |
| 2026-02-06 | $3.00 | $3.12 | 425,100 | — | — |
| 2026-02-05 | $2.73 | $2.84 | 314,900 | — | — |
| 2026-02-04 | $3.00 | $3.12 | 1,000,500 | — | — |
| 2026-02-03 | $3.03 | $3.15 | 548,200 | — | — |
| 2026-02-02 | $2.68 | $2.79 | 635,300 | — | — |
| 2026-01-30 | $3.16 | $3.29 | 810,500 | — | — |
| 2026-01-29 | $3.44 | $3.58 | 1,603,400 | — | — |
| 2026-01-28 | $3.52 | $3.66 | 709,800 | — | — |
| 2026-01-27 | $3.38 | $3.51 | 953,000 | — | — |
| 2026-01-26 | $3.16 | $3.29 | 759,900 | — | — |
| 2026-01-23 | $3.51 | $3.65 | 1,308,100 | — | — |
| 2026-01-22 | $3.27 | $3.40 | 1,059,200 | — | — |
| 2026-01-21 | $2.88 | $2.99 | 966,600 | — | — |
| 2026-01-20 | $2.87 | $2.98 | 947,800 | — | — |
| 2026-01-16 | $3.24 | $3.37 | 785,400 | — | — |
| 2026-01-15 | $2.87 | $2.98 | 1,709,200 | — | — |
| 2026-01-14 | $3.45 | $3.59 | 4,342,100 | — | — |
| 2026-01-13 | $3.22 | $3.35 | 2,284,100 | — | — |
| 2026-01-12 | $2.65 | $2.76 | 1,796,500 | — | — |
| 2026-01-09 | $2.06 | $2.14 | 270,100 | — | — |
| 2026-01-08 | $2.24 | $2.33 | 322,100 | — | — |
| 2026-01-07 | $2.00 | $2.08 | 196,300 | — | — |
| 2026-01-06 | $2.10 | $2.18 | 256,200 | — | — |
| 2026-01-05 | $2.29 | $2.38 | 567,600 | — | — |
| 2026-01-02 | $2.03 | $2.11 | 159,900 | — | — |