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
- 2006-06-27 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 | — | — | — | $1.82 | 13,925 |
| 2026-09-03 | — | — | — | $1.91 | 22,702 |
| 2026-09-02 | — | — | — | $1.85 | 44,021 |
| 2026-09-01 | — | — | — | $1.86 | 27,660 |
| 2026-08-31 | — | — | — | $1.88 | 47,479 |
| 2026-08-28 | — | — | — | $1.89 | 22,787 |
| 2026-08-27 | $1.87 | $1.87 | 353,000 | $1.89 | 45,857 |
| 2026-08-26 | $1.88 | $1.88 | 514,000 | $1.94 | 41,975 |
| 2026-08-25 | $1.91 | $1.91 | 563,300 | $1.91 | 28,470 |
| 2026-08-24 | $1.89 | $1.89 | 909,400 | $2.04 | 41,742 |
| 2026-08-21 | $2.07 | $2.07 | 1,163,600 | $1.95 | 48,551 |
| 2026-08-20 | $1.92 | $1.92 | 1,413,200 | $1.87 | 56,131 |
| 2026-08-19 | $1.86 | $1.86 | 858,200 | $1.91 | 40,145 |
| 2026-08-18 | $1.86 | $1.86 | 1,463,000 | $1.78 | 76,149 |
| 2026-08-17 | $1.80 | $1.80 | 720,700 | $1.77 | 33,072 |
| 2026-08-14 | $1.77 | $1.77 | 496,900 | $1.73 | 40,976 |
| 2026-08-13 | $1.74 | $1.74 | 572,200 | $1.77 | 28,565 |
| 2026-08-12 | $1.75 | $1.75 | 519,100 | $1.71 | 26,615 |
| 2026-08-11 | $1.70 | $1.70 | 344,300 | $1.71 | 16,239 |
| 2026-08-10 | $1.66 | $1.66 | 514,700 | $1.71 | 35,936 |
| 2026-08-07 | $1.72 | $1.72 | 695,900 | $1.62 | 44,472 |
| 2026-08-06 | $1.63 | $1.63 | 1,263,400 | $1.66 | 61,825 |
| 2026-08-05 | $1.55 | $1.55 | 2,158,400 | $1.59 | 108,429 |
| 2026-08-04 | $1.62 | $1.62 | 843,900 | $1.58 | 30,608 |
| 2026-08-03 | $1.52 | $1.52 | 557,300 | $1.53 | 41,332 |
| 2026-07-31 | $1.51 | $1.51 | 578,100 | $1.56 | 28,671 |
| 2026-07-30 | $1.56 | $1.56 | 650,100 | $1.47 | 44,906 |
| 2026-07-29 | $1.41 | $1.41 | 1,457,000 | $1.52 | 70,446 |
| 2026-07-28 | $1.48 | $1.48 | 1,383,500 | $1.60 | 63,563 |
| 2026-07-27 | $1.56 | $1.56 | 579,600 | $1.66 | 36,136 |
| 2026-07-24 | $1.69 | $1.68 | 990,300 | $1.87 | 52,357 |
| 2026-07-23 | $1.85 | $1.85 | 1,135,400 | $1.71 | 79,532 |
| 2026-07-22 | $1.71 | $1.71 | 1,630,700 | $1.58 | 74,139 |
| 2026-07-21 | $1.55 | $1.55 | 841,500 | $1.50 | 48,923 |
| 2026-07-20 | $1.46 | $1.46 | 1,094,600 | $1.56 | 37,645 |
| 2026-07-17 | $1.57 | $1.57 | 1,367,100 | — | — |
| 2026-07-16 | $1.56 | $1.56 | 710,900 | — | — |
| 2026-07-15 | $1.63 | $1.63 | 819,200 | — | — |
| 2026-07-14 | $1.66 | $1.66 | 1,548,600 | — | — |
| 2026-07-13 | $1.59 | $1.59 | 960,600 | — | — |
| 2026-07-10 | $1.60 | $1.60 | 1,168,100 | — | — |
| 2026-07-09 | $1.68 | $1.68 | 1,305,700 | — | — |
| 2026-07-08 | $1.76 | $1.76 | 812,400 | — | — |
| 2026-07-07 | $1.77 | $1.77 | 721,100 | — | — |
| 2026-07-06 | $1.71 | $1.71 | 801,600 | — | — |
| 2026-07-02 | $1.65 | $1.65 | 909,000 | — | — |
| 2026-07-01 | $1.59 | $1.59 | 700,100 | — | — |
| 2026-06-30 | $1.64 | $1.64 | 1,380,200 | — | — |
| 2026-06-29 | $1.69 | $1.69 | 1,989,900 | — | — |
| 2026-06-26 | $1.71 | $1.71 | 8,316,800 | — | — |
| 2026-06-25 | $1.61 | $1.61 | 1,166,800 | — | — |
| 2026-06-24 | $1.66 | $1.66 | 1,406,700 | — | — |
| 2026-06-23 | $1.80 | $1.80 | 525,000 | — | — |
| 2026-06-22 | $1.86 | $1.86 | 842,100 | — | — |
| 2026-06-18 | $1.96 | $1.96 | 904,900 | — | — |
| 2026-06-17 | $1.92 | $1.92 | 882,200 | — | — |
| 2026-06-16 | $1.94 | $1.94 | 994,400 | — | — |
| 2026-06-15 | $1.91 | $1.91 | 749,700 | — | — |
| 2026-06-12 | $1.96 | $1.96 | 1,223,800 | — | — |
| 2026-06-11 | $2.01 | $2.01 | 1,091,100 | — | — |
| 2026-06-10 | $2.01 | $2.01 | 801,400 | — | — |
| 2026-06-09 | $2.09 | $2.09 | 1,566,800 | — | — |
| 2026-06-08 | $2.22 | $2.22 | 841,400 | — | — |
| 2026-06-05 | $2.25 | $2.25 | 969,800 | — | — |
| 2026-06-04 | $2.46 | $2.46 | 635,700 | — | — |
| 2026-06-03 | $2.45 | $2.45 | 1,075,100 | — | — |
| 2026-06-02 | $2.58 | $2.58 | 876,800 | — | — |
| 2026-06-01 | $2.64 | $2.64 | 1,419,600 | — | — |
| 2026-05-29 | $2.55 | $2.55 | 925,600 | — | — |
| 2026-05-28 | $2.63 | $2.63 | 994,600 | — | — |
| 2026-05-27 | $2.51 | $2.51 | 1,170,000 | — | — |
| 2026-05-26 | $2.50 | $2.50 | 1,711,200 | — | — |
| 2026-05-22 | $2.68 | $2.68 | 3,219,100 | — | — |
| 2026-05-21 | $2.25 | $2.25 | 960,200 | — | — |
| 2026-05-20 | $2.15 | $2.15 | 1,067,500 | — | — |
| 2026-05-19 | $2.16 | $2.16 | 578,400 | — | — |
| 2026-05-18 | $2.18 | $2.18 | 1,070,200 | — | — |
| 2026-05-15 | $2.29 | $2.29 | 1,147,400 | — | — |
| 2026-05-14 | $2.31 | $2.31 | 1,185,600 | — | — |
| 2026-05-13 | $2.21 | $2.21 | 1,241,500 | — | — |
| 2026-05-12 | $2.25 | $2.25 | 1,236,500 | — | — |
| 2026-05-11 | $2.32 | $2.32 | 1,789,600 | — | — |
| 2026-05-08 | $2.59 | $2.59 | 2,563,100 | — | — |
| 2026-05-07 | $3.12 | $3.12 | 3,118,200 | — | — |
| 2026-05-06 | $3.24 | $3.24 | 2,559,600 | — | — |
| 2026-05-05 | $3.66 | $3.66 | 1,831,300 | — | — |
| 2026-05-04 | $3.58 | $3.58 | 1,929,800 | — | — |
| 2026-05-01 | $3.52 | $3.52 | 3,157,000 | — | — |
| 2026-04-30 | $3.15 | $3.15 | 2,030,300 | — | — |
| 2026-04-29 | $2.95 | $2.95 | 1,468,900 | — | — |
| 2026-04-28 | $2.75 | $2.75 | 1,064,400 | — | — |
| 2026-04-27 | $2.95 | $2.95 | 1,916,100 | — | — |
| 2026-04-24 | $2.62 | $2.62 | 914,400 | — | — |
| 2026-04-23 | $2.69 | $2.69 | 4,275,300 | — | — |
| 2026-04-22 | $2.74 | $2.74 | 1,414,800 | — | — |
| 2026-04-21 | $2.62 | $2.62 | 1,196,800 | — | — |
| 2026-04-20 | $2.64 | $2.64 | 1,717,500 | — | — |
| 2026-04-17 | $2.27 | $2.27 | 2,197,600 | — | — |
| 2026-04-16 | $2.42 | $2.42 | 1,054,200 | — | — |
| 2026-04-15 | $2.33 | $2.33 | 776,400 | — | — |
| 2026-04-14 | $2.28 | $2.28 | 1,285,300 | — | — |
| 2026-04-13 | $2.46 | $2.46 | 1,743,700 | — | — |
| 2026-04-10 | $2.27 | $2.27 | 1,462,800 | — | — |
| 2026-04-09 | $2.40 | $2.40 | 1,815,200 | — | — |
| 2026-04-08 | $2.77 | $2.77 | 1,939,000 | — | — |
| 2026-04-07 | $2.93 | $2.93 | 1,077,900 | — | — |
| 2026-04-06 | $3.11 | $3.11 | 1,120,200 | — | — |
| 2026-04-02 | $3.16 | $3.16 | 2,103,900 | — | — |
| 2026-04-01 | $2.98 | $2.98 | 2,414,100 | — | — |
| 2026-03-31 | $3.19 | $3.19 | 2,220,500 | — | — |
| 2026-03-30 | $3.25 | $3.25 | 2,499,000 | — | — |
| 2026-03-27 | $3.30 | $3.30 | 2,622,400 | — | — |
| 2026-03-26 | $3.18 | $3.18 | 2,477,900 | — | — |
| 2026-03-25 | $3.25 | $3.25 | 2,636,200 | — | — |
| 2026-03-24 | $2.92 | $2.92 | 2,724,600 | — | — |
| 2026-03-23 | $2.70 | $2.70 | 1,878,700 | — | — |
| 2026-03-20 | $2.60 | $2.60 | 1,853,100 | — | — |
| 2026-03-19 | $2.64 | $2.64 | 1,737,400 | — | — |
| 2026-03-18 | $2.74 | $2.74 | 4,123,800 | — | — |
| 2026-03-17 | $2.73 | $2.73 | 4,134,400 | — | — |
| 2026-03-16 | $2.20 | $2.20 | 1,997,900 | — | — |
| 2026-03-13 | $2.29 | $2.29 | 4,703,100 | — | — |
| 2026-03-12 | $1.92 | $1.92 | 3,778,400 | — | — |
| 2026-03-11 | $1.54 | $1.54 | 655,600 | — | — |
| 2026-03-10 | $1.57 | $1.57 | 655,400 | — | — |
| 2026-03-09 | $1.53 | $1.53 | 1,176,200 | — | — |
| 2026-03-06 | $1.40 | $1.40 | 501,600 | — | — |
| 2026-03-05 | $1.39 | $1.39 | 433,400 | — | — |
| 2026-03-04 | $1.39 | $1.39 | 273,900 | — | — |
| 2026-03-03 | $1.40 | $1.40 | 318,100 | — | — |
| 2026-03-02 | $1.44 | $1.44 | 693,200 | — | — |
| 2026-02-27 | $1.42 | $1.42 | 481,300 | — | — |
| 2026-02-26 | $1.47 | $1.47 | 371,900 | — | — |
| 2026-02-25 | $1.44 | $1.44 | 517,900 | — | — |
| 2026-02-24 | $1.42 | $1.42 | 362,300 | — | — |
| 2026-02-23 | $1.41 | $1.41 | 432,200 | — | — |
| 2026-02-20 | $1.47 | $1.47 | 347,500 | — | — |
| 2026-02-19 | $1.50 | $1.50 | 469,200 | — | — |
| 2026-02-18 | $1.53 | $1.53 | 488,900 | — | — |
| 2026-02-17 | $1.50 | $1.50 | 464,300 | — | — |
| 2026-02-13 | $1.52 | $1.52 | 518,700 | — | — |
| 2026-02-12 | $1.45 | $1.45 | 677,300 | — | — |
| 2026-02-11 | $1.52 | $1.52 | 569,800 | — | — |
| 2026-02-10 | $1.51 | $1.51 | 598,200 | — | — |
| 2026-02-09 | $1.57 | $1.57 | 741,300 | — | — |
| 2026-02-06 | $1.59 | $1.59 | 882,000 | — | — |
| 2026-02-05 | $1.60 | $1.60 | 1,203,500 | — | — |
| 2026-02-04 | $1.74 | $1.74 | 1,534,500 | — | — |
| 2026-02-03 | $1.70 | $1.70 | 1,582,900 | — | — |
| 2026-02-02 | $1.55 | $1.55 | 1,818,900 | — | — |
| 2026-01-30 | $1.53 | $1.53 | 1,286,700 | — | — |
| 2026-01-29 | $1.68 | $1.68 | 2,239,500 | — | — |
| 2026-01-28 | $1.83 | $1.83 | 2,829,800 | — | — |
| 2026-01-27 | $1.60 | $1.60 | 1,227,400 | — | — |
| 2026-01-26 | $1.45 | $1.45 | 553,400 | — | — |
| 2026-01-23 | $1.49 | $1.49 | 452,700 | — | — |
| 2026-01-22 | $1.54 | $1.54 | 881,500 | — | — |
| 2026-01-21 | $1.49 | $1.49 | 981,400 | — | — |
| 2026-01-20 | $1.53 | $1.53 | 1,309,800 | — | — |
| 2026-01-16 | $1.49 | $1.49 | 610,500 | — | — |
| 2026-01-15 | $1.52 | $1.52 | 880,600 | — | — |
| 2026-01-14 | $1.57 | $1.57 | 385,200 | — | — |
| 2026-01-13 | $1.56 | $1.56 | 393,500 | — | — |
| 2026-01-12 | $1.64 | $1.64 | 691,500 | — | — |
| 2026-01-09 | $1.59 | $1.59 | 581,800 | — | — |
| 2026-01-08 | $1.63 | $1.63 | 718,700 | — | — |
| 2026-01-07 | $1.54 | $1.54 | 526,300 | — | — |
| 2026-01-06 | $1.62 | $1.62 | 984,500 | — | — |
| 2026-01-05 | $1.61 | $1.61 | 882,500 | — | — |
| 2026-01-02 | $1.59 | $1.59 | 1,620,100 | — | — |