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
- 2010-11-15 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 | — | — | — | $1.41 | 92,872 |
| 2026-09-03 | — | — | — | $1.32 | 159,223 |
| 2026-09-02 | — | — | — | $1.22 | 123,478 |
| 2026-09-01 | — | — | — | $1.31 | 60,638 |
| 2026-08-31 | — | — | — | $1.34 | 28,625 |
| 2026-08-28 | — | — | — | $1.59 | 108,985 |
| 2026-08-27 | $1.59 | $1.63 | 3,385,400 | $1.48 | 79,743 |
| 2026-08-26 | $1.45 | $1.49 | 1,895,700 | $1.45 | 62,859 |
| 2026-08-25 | $1.50 | $1.54 | 2,443,600 | $1.45 | 75,386 |
| 2026-08-24 | $1.47 | $1.51 | 5,304,100 | $1.41 | 160,314 |
| 2026-08-21 | $1.35 | $1.38 | 6,572,200 | $1.37 | 96,932 |
| 2026-08-20 | $1.31 | $1.34 | 8,133,300 | $1.31 | 215,426 |
| 2026-08-19 | $1.26 | $1.29 | 6,835,700 | $1.08 | 87,041 |
| 2026-08-18 | $1.08 | $1.11 | 695,400 | $1.11 | 38,040 |
| 2026-08-17 | $1.12 | $1.15 | 690,500 | $1.12 | 21,947 |
| 2026-08-14 | $1.12 | $1.15 | 1,266,700 | $1.09 | 38,767 |
| 2026-08-13 | $1.07 | $1.10 | 706,600 | $1.12 | 24,268 |
| 2026-08-12 | $1.09 | $1.12 | 466,600 | $1.10 | 57,753 |
| 2026-08-11 | $1.10 | $1.13 | 1,019,800 | $1.13 | 37,152 |
| 2026-08-10 | $1.13 | $1.16 | 470,900 | $1.12 | 6,010 |
| 2026-08-07 | $1.11 | $1.14 | 948,900 | $1.09 | 45,665 |
| 2026-08-06 | $1.07 | $1.09 | 404,500 | $1.08 | 7,643 |
| 2026-08-05 | $1.10 | $1.13 | 735,600 | $1.05 | 14,380 |
| 2026-08-04 | $1.07 | $1.10 | 1,045,500 | $1.07 | 17,193 |
| 2026-08-03 | $1.05 | $1.08 | 499,800 | $1.02 | 36,511 |
| 2026-07-31 | $1.03 | $1.06 | 417,700 | $1.01 | 13,562 |
| 2026-07-30 | $1.05 | $1.08 | 496,800 | $1.03 | 29,302 |
| 2026-07-29 | $0.99 | $1.02 | 533,600 | $1.04 | 26,279 |
| 2026-07-28 | $1.04 | $1.07 | 312,400 | $1.01 | 8,237 |
| 2026-07-27 | $1.06 | $1.09 | 650,200 | $1.03 | 22,116 |
| 2026-07-24 | $0.99 | $1.02 | 461,400 | $1.01 | 5,832 |
| 2026-07-23 | $1.01 | $1.04 | 541,900 | $1.01 | 41,636 |
| 2026-07-22 | $1.05 | $1.08 | 426,500 | $1.06 | 12,129 |
| 2026-07-21 | $1.07 | $1.10 | 549,500 | $1.02 | 18,359 |
| 2026-07-20 | $0.98 | $1.01 | 593,600 | $0.99 | 9,740 |
| 2026-07-17 | $0.99 | $1.01 | 352,600 | — | — |
| 2026-07-16 | $0.99 | $1.01 | 702,300 | — | — |
| 2026-07-15 | $1.03 | $1.05 | 1,215,000 | — | — |
| 2026-07-14 | $1.01 | $1.04 | 860,800 | — | — |
| 2026-07-13 | $1.00 | $1.02 | 1,046,300 | — | — |
| 2026-07-10 | $1.05 | $1.08 | 1,246,400 | — | — |
| 2026-07-09 | $1.06 | $1.09 | 386,200 | — | — |
| 2026-07-08 | $1.08 | $1.11 | 386,200 | — | — |
| 2026-07-07 | $1.10 | $1.13 | 540,000 | — | — |
| 2026-07-06 | $1.15 | $1.18 | 808,600 | — | — |
| 2026-07-02 | $1.12 | $1.15 | 604,700 | — | — |
| 2026-07-01 | $1.12 | $1.15 | 846,000 | — | — |
| 2026-06-30 | $1.11 | $1.14 | 359,300 | — | — |
| 2026-06-29 | $1.09 | $1.12 | 517,600 | — | — |
| 2026-06-26 | $1.06 | $1.09 | 542,200 | — | — |
| 2026-06-25 | $1.01 | $1.04 | 744,700 | — | — |
| 2026-06-24 | $1.01 | $1.04 | 875,900 | — | — |
| 2026-06-23 | $1.07 | $1.10 | 688,000 | — | — |
| 2026-06-22 | $1.11 | $1.14 | 996,700 | — | — |
| 2026-06-18 | $1.10 | $1.13 | 6,626,400 | — | — |
| 2026-06-17 | $1.17 | $1.20 | 490,300 | — | — |
| 2026-06-16 | $1.19 | $1.22 | 1,631,400 | — | — |
| 2026-06-15 | $1.20 | $1.23 | 2,138,000 | — | — |
| 2026-06-12 | $1.13 | $1.16 | 639,100 | — | — |
| 2026-06-11 | $1.18 | $1.21 | 1,216,700 | — | — |
| 2026-06-10 | $1.16 | $1.19 | 1,132,600 | — | — |
| 2026-06-09 | $1.24 | $1.27 | 906,500 | — | — |
| 2026-06-08 | $1.35 | $1.38 | 461,800 | — | — |
| 2026-06-05 | $1.30 | $1.33 | 859,400 | — | — |
| 2026-06-04 | $1.42 | $1.46 | 632,200 | — | — |
| 2026-06-03 | $1.36 | $1.39 | 728,600 | — | — |
| 2026-06-02 | $1.45 | $1.49 | 858,600 | — | — |
| 2026-06-01 | $1.58 | $1.62 | 469,900 | — | — |
| 2026-05-29 | $1.57 | $1.61 | 454,100 | — | — |
| 2026-05-28 | $1.56 | $1.60 | 674,000 | — | — |
| 2026-05-27 | $1.55 | $1.59 | 456,200 | — | — |
| 2026-05-26 | $1.61 | $1.65 | 774,800 | — | — |
| 2026-05-22 | $1.65 | $1.69 | 501,100 | — | — |
| 2026-05-21 | $1.71 | $1.75 | 429,400 | — | — |
| 2026-05-20 | $1.69 | $1.73 | 477,100 | — | — |
| 2026-05-19 | $1.65 | $1.69 | 755,700 | — | — |
| 2026-05-18 | $1.75 | $1.79 | 845,800 | — | — |
| 2026-05-15 | $1.83 | $1.88 | 1,314,200 | — | — |
| 2026-05-14 | $2.12 | $2.17 | 670,400 | — | — |
| 2026-05-13 | $2.06 | $2.11 | 532,600 | — | — |
| 2026-05-12 | $2.05 | $2.10 | 666,500 | — | — |
| 2026-05-11 | $2.13 | $2.18 | 614,700 | — | — |
| 2026-05-08 | $2.12 | $2.17 | 2,178,700 | — | — |
| 2026-05-07 | $2.33 | $2.39 | 2,012,900 | — | — |
| 2026-05-06 | $2.29 | $2.35 | 1,404,600 | — | — |
| 2026-05-05 | $2.16 | $2.22 | 757,600 | — | — |
| 2026-05-04 | $2.10 | $2.15 | 1,490,600 | — | — |
| 2026-05-01 | $2.16 | $2.22 | 1,147,900 | — | — |
| 2026-04-30 | $2.06 | $2.11 | 1,179,800 | — | — |
| 2026-04-29 | $1.90 | $1.95 | 939,100 | — | — |
| 2026-04-28 | $1.91 | $1.96 | 1,110,400 | — | — |
| 2026-04-27 | $1.92 | $1.97 | 1,018,500 | — | — |
| 2026-04-24 | $1.88 | $1.93 | 566,200 | — | — |
| 2026-04-23 | $1.85 | $1.90 | 854,500 | — | — |
| 2026-04-22 | $1.94 | $1.99 | 1,108,600 | — | — |
| 2026-04-21 | $1.80 | $1.85 | 838,700 | — | — |
| 2026-04-20 | $1.90 | $1.95 | 1,051,800 | — | — |
| 2026-04-17 | $2.00 | $2.05 | 1,569,000 | — | — |
| 2026-04-16 | $1.87 | $1.92 | 1,429,300 | — | — |
| 2026-04-15 | $1.79 | $1.84 | 534,500 | — | — |
| 2026-04-14 | $1.71 | $1.75 | 1,025,500 | — | — |
| 2026-04-13 | $1.66 | $1.70 | 573,600 | — | — |
| 2026-04-10 | $1.56 | $1.60 | 405,300 | — | — |
| 2026-04-09 | $1.54 | $1.58 | 356,600 | — | — |
| 2026-04-08 | $1.51 | $1.55 | 463,600 | — | — |
| 2026-04-07 | $1.44 | $1.48 | 415,700 | — | — |
| 2026-04-06 | $1.51 | $1.55 | 583,700 | — | — |
| 2026-04-02 | $1.39 | $1.43 | 549,800 | — | — |
| 2026-04-01 | $1.39 | $1.43 | 500,100 | — | — |
| 2026-03-31 | $1.39 | $1.43 | 728,100 | — | — |
| 2026-03-30 | $1.29 | $1.32 | 695,500 | — | — |
| 2026-03-27 | $1.31 | $1.34 | 930,600 | — | — |
| 2026-03-26 | $1.46 | $1.50 | 640,400 | — | — |
| 2026-03-25 | $1.59 | $1.63 | 774,600 | — | — |
| 2026-03-24 | $1.58 | $1.62 | 599,800 | — | — |
| 2026-03-23 | $1.65 | $1.69 | 539,500 | — | — |
| 2026-03-20 | $1.55 | $1.59 | 835,100 | — | — |
| 2026-03-19 | $1.70 | $1.74 | 744,100 | — | — |
| 2026-03-18 | $1.70 | $1.74 | 495,500 | — | — |
| 2026-03-17 | $1.81 | $1.86 | 657,800 | — | — |
| 2026-03-16 | $1.84 | $1.89 | 1,190,200 | — | — |
| 2026-03-13 | $1.74 | $1.78 | 757,800 | — | — |
| 2026-03-12 | $1.74 | $1.78 | 330,800 | — | — |
| 2026-03-11 | $1.80 | $1.85 | 392,600 | — | — |
| 2026-03-10 | $1.83 | $1.88 | 597,400 | — | — |
| 2026-03-09 | $1.82 | $1.87 | 897,000 | — | — |
| 2026-03-06 | $1.76 | $1.81 | 578,500 | — | — |
| 2026-03-05 | $1.88 | $1.93 | 805,400 | — | — |
| 2026-03-04 | $1.90 | $1.95 | 1,246,000 | — | — |
| 2026-03-03 | $1.65 | $1.69 | 762,100 | — | — |
| 2026-03-02 | $1.69 | $1.73 | 569,300 | — | — |
| 2026-02-27 | $1.60 | $1.64 | 320,300 | — | — |
| 2026-02-26 | $1.65 | $1.69 | 676,900 | — | — |
| 2026-02-25 | $1.77 | $1.82 | 1,156,500 | — | — |
| 2026-02-24 | $1.60 | $1.64 | 762,600 | — | — |
| 2026-02-23 | $1.50 | $1.54 | 460,400 | — | — |
| 2026-02-20 | $1.58 | $1.62 | 411,900 | — | — |
| 2026-02-19 | $1.55 | $1.59 | 697,400 | — | — |
| 2026-02-18 | $1.57 | $1.61 | 646,900 | — | — |
| 2026-02-17 | $1.52 | $1.56 | 974,900 | — | — |
| 2026-02-13 | $1.66 | $1.70 | 805,400 | — | — |
| 2026-02-12 | $1.51 | $1.55 | 924,800 | — | — |
| 2026-02-11 | $1.55 | $1.59 | 1,614,700 | — | — |
| 2026-02-10 | $1.69 | $1.73 | 776,700 | — | — |
| 2026-02-09 | $1.79 | $1.84 | 996,700 | — | — |
| 2026-02-06 | $1.73 | $1.77 | 2,987,800 | — | — |
| 2026-02-05 | $1.70 | $1.74 | 1,147,700 | — | — |
| 2026-02-04 | $1.88 | $1.93 | 1,902,700 | — | — |
| 2026-02-03 | $2.13 | $2.18 | 818,100 | — | — |
| 2026-02-02 | $2.17 | $2.23 | 1,200,900 | — | — |
| 2026-01-30 | $2.24 | $2.30 | 1,250,500 | — | — |
| 2026-01-29 | $2.53 | $2.59 | 610,100 | — | — |
| 2026-01-28 | $2.65 | $2.72 | 501,900 | — | — |
| 2026-01-27 | $2.74 | $2.81 | 507,800 | — | — |
| 2026-01-26 | $2.56 | $2.63 | 637,100 | — | — |
| 2026-01-23 | $2.67 | $2.74 | 416,800 | — | — |
| 2026-01-22 | $2.65 | $2.72 | 448,600 | — | — |
| 2026-01-21 | $2.68 | $2.75 | 688,800 | — | — |
| 2026-01-20 | $2.71 | $2.78 | 692,900 | — | — |
| 2026-01-16 | $2.90 | $2.97 | 628,500 | — | — |
| 2026-01-15 | $2.87 | $2.94 | 734,900 | — | — |
| 2026-01-14 | $3.01 | $3.09 | 1,301,600 | — | — |
| 2026-01-13 | $2.97 | $3.05 | 674,900 | — | — |
| 2026-01-12 | $2.91 | $2.98 | 644,500 | — | — |
| 2026-01-09 | $2.88 | $2.95 | 465,900 | — | — |
| 2026-01-08 | $2.90 | $2.97 | 587,400 | — | — |
| 2026-01-07 | $2.86 | $2.93 | 969,600 | — | — |
| 2026-01-06 | $3.04 | $3.12 | 1,025,300 | — | — |
| 2026-01-05 | $3.01 | $3.09 | 946,900 | — | — |
| 2026-01-02 | $2.87 | $2.94 | 920,100 | — | — |