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
- 2010-04-22 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 | — | — | — | $1.45 | 48,184 |
| 2026-09-03 | — | — | — | $1.50 | 54,412 |
| 2026-09-02 | — | — | — | $1.52 | 51,683 |
| 2026-09-01 | — | — | — | $1.68 | 58,725 |
| 2026-08-31 | — | — | — | $1.57 | 127,283 |
| 2026-08-28 | — | — | — | $1.67 | 26,012 |
| 2026-08-27 | $1.66 | $1.66 | 591,800 | $1.63 | 24,105 |
| 2026-08-26 | $1.65 | $1.65 | 560,000 | $1.69 | 28,383 |
| 2026-08-25 | $1.68 | $1.68 | 811,000 | $1.67 | 34,350 |
| 2026-08-24 | $1.66 | $1.66 | 1,359,800 | $1.65 | 76,082 |
| 2026-08-21 | $1.67 | $1.67 | 1,258,000 | $1.61 | 48,365 |
| 2026-08-20 | $1.58 | $1.58 | 1,282,400 | $1.63 | 66,496 |
| 2026-08-19 | $1.60 | $1.60 | 1,984,300 | $1.55 | 109,173 |
| 2026-08-18 | $1.50 | $1.50 | 940,000 | $1.59 | 62,726 |
| 2026-08-17 | $1.59 | $1.59 | 1,200,000 | $1.57 | 63,882 |
| 2026-08-14 | $1.56 | $1.56 | 1,244,500 | $1.61 | 55,796 |
| 2026-08-13 | $1.60 | $1.60 | 1,359,600 | $1.61 | 112,802 |
| 2026-08-12 | $1.60 | $1.60 | 1,612,200 | $1.49 | 94,604 |
| 2026-08-11 | $1.48 | $1.48 | 920,000 | $1.52 | 91,864 |
| 2026-08-10 | $1.50 | $1.50 | 1,981,900 | $1.46 | 81,830 |
| 2026-08-07 | $1.47 | $1.47 | 764,500 | $1.49 | 28,432 |
| 2026-08-06 | $1.48 | $1.48 | 1,120,700 | $1.44 | 74,326 |
| 2026-08-05 | $1.45 | $1.45 | 781,200 | $1.44 | 51,341 |
| 2026-08-04 | $1.43 | $1.43 | 687,800 | $1.47 | 51,454 |
| 2026-08-03 | $1.45 | $1.45 | 806,000 | $1.41 | 40,755 |
| 2026-07-31 | $1.40 | $1.40 | 1,134,800 | $1.48 | 80,173 |
| 2026-07-30 | $1.48 | $1.48 | 736,100 | $1.50 | 45,393 |
| 2026-07-29 | $1.47 | $1.47 | 1,007,800 | $1.52 | 63,637 |
| 2026-07-28 | $1.50 | $1.50 | 1,514,300 | $1.51 | 74,446 |
| 2026-07-27 | $1.55 | $1.55 | 4,022,800 | $1.50 | 176,225 |
| 2026-07-24 | $1.48 | $1.48 | 10,376,900 | $1.49 | 483,098 |
| 2026-07-23 | $1.99 | $1.99 | 848,500 | $2.05 | 39,600 |
| 2026-07-22 | $2.06 | $2.06 | 773,900 | $2.22 | 35,680 |
| 2026-07-21 | $2.20 | $2.20 | 1,512,300 | $2.24 | 23,858 |
| 2026-07-20 | $2.21 | $2.21 | 506,400 | $2.25 | 36,865 |
| 2026-07-17 | $2.24 | $2.24 | 404,500 | — | — |
| 2026-07-16 | $2.16 | $2.16 | 393,900 | — | — |
| 2026-07-15 | $2.21 | $2.21 | 495,000 | — | — |
| 2026-07-14 | $2.13 | $2.13 | 925,700 | — | — |
| 2026-07-13 | $2.25 | $2.25 | 579,600 | — | — |
| 2026-07-10 | $2.43 | $2.43 | 550,500 | — | — |
| 2026-07-09 | $2.56 | $2.56 | 494,100 | — | — |
| 2026-07-08 | $2.60 | $2.60 | 536,300 | — | — |
| 2026-07-07 | $2.60 | $2.60 | 774,300 | — | — |
| 2026-07-06 | $2.66 | $2.66 | 810,600 | — | — |
| 2026-07-02 | $2.47 | $2.47 | 1,356,100 | — | — |
| 2026-07-01 | $2.39 | $2.39 | 1,034,000 | — | — |
| 2026-06-30 | $2.26 | $2.26 | 759,900 | — | — |
| 2026-06-29 | $2.33 | $2.33 | 757,000 | — | — |
| 2026-06-26 | $2.39 | $2.39 | 2,386,600 | — | — |
| 2026-06-25 | $2.25 | $2.25 | 1,421,200 | — | — |
| 2026-06-24 | $2.27 | $2.27 | 1,123,200 | — | — |
| 2026-06-23 | $2.39 | $2.39 | 396,300 | — | — |
| 2026-06-22 | $2.37 | $2.37 | 1,052,900 | — | — |
| 2026-06-18 | $2.57 | $2.57 | 1,748,100 | — | — |
| 2026-06-17 | $2.48 | $2.48 | 783,700 | — | — |
| 2026-06-16 | $2.48 | $2.48 | 349,500 | — | — |
| 2026-06-15 | $2.49 | $2.49 | 488,100 | — | — |
| 2026-06-12 | $2.40 | $2.40 | 350,700 | — | — |
| 2026-06-11 | $2.41 | $2.41 | 414,000 | — | — |
| 2026-06-10 | $2.35 | $2.35 | 693,700 | — | — |
| 2026-06-09 | $2.47 | $2.47 | 1,054,100 | — | — |
| 2026-06-08 | $2.61 | $2.61 | 554,300 | — | — |
| 2026-06-05 | $2.56 | $2.56 | 1,360,700 | — | — |
| 2026-06-04 | $2.80 | $2.80 | 1,155,300 | — | — |
| 2026-06-03 | $2.72 | $2.72 | 1,234,200 | — | — |
| 2026-06-02 | $2.69 | $2.69 | 505,900 | — | — |
| 2026-06-01 | $2.67 | $2.67 | 482,000 | — | — |
| 2026-05-29 | $2.77 | $2.77 | 995,800 | — | — |
| 2026-05-28 | $2.75 | $2.75 | 932,100 | — | — |
| 2026-05-27 | $2.64 | $2.64 | 595,900 | — | — |
| 2026-05-26 | $2.60 | $2.60 | 584,000 | — | — |
| 2026-05-22 | $2.49 | $2.49 | 865,200 | — | — |
| 2026-05-21 | $2.53 | $2.53 | 694,900 | — | — |
| 2026-05-20 | $2.58 | $2.58 | 905,200 | — | — |
| 2026-05-19 | $2.46 | $2.46 | 659,700 | — | — |
| 2026-05-18 | $2.55 | $2.55 | 731,300 | — | — |
| 2026-05-15 | $2.46 | $2.46 | 773,900 | — | — |
| 2026-05-14 | $2.57 | $2.57 | 794,800 | — | — |
| 2026-05-13 | $2.50 | $2.50 | 918,700 | — | — |
| 2026-05-12 | $2.54 | $2.54 | 938,900 | — | — |
| 2026-05-11 | $2.65 | $2.65 | 1,413,500 | — | — |
| 2026-05-08 | $2.85 | $2.85 | 1,826,200 | — | — |
| 2026-05-07 | $2.58 | $2.58 | 1,695,100 | — | — |
| 2026-05-06 | $2.66 | $2.66 | 1,811,400 | — | — |
| 2026-05-05 | $2.75 | $2.75 | 1,722,900 | — | — |
| 2026-05-04 | $2.51 | $2.51 | 995,200 | — | — |
| 2026-05-01 | $2.67 | $2.67 | 855,500 | — | — |
| 2026-04-30 | $2.82 | $2.82 | 1,067,300 | — | — |
| 2026-04-29 | $2.81 | $2.81 | 1,332,900 | — | — |
| 2026-04-28 | $2.82 | $2.82 | 1,462,600 | — | — |
| 2026-04-27 | $2.65 | $2.65 | 1,519,300 | — | — |
| 2026-04-24 | $2.62 | $2.62 | 1,745,200 | — | — |
| 2026-04-23 | $2.52 | $2.52 | 1,105,800 | — | — |
| 2026-04-22 | $2.47 | $2.47 | 815,000 | — | — |
| 2026-04-21 | $2.41 | $2.41 | 1,390,900 | — | — |
| 2026-04-20 | $2.62 | $2.62 | 1,039,100 | — | — |
| 2026-04-17 | $2.59 | $2.59 | 1,419,600 | — | — |
| 2026-04-16 | $2.54 | $2.54 | 1,308,000 | — | — |
| 2026-04-15 | $2.46 | $2.46 | 1,264,900 | — | — |
| 2026-04-14 | $2.37 | $2.37 | 1,343,000 | — | — |
| 2026-04-13 | $2.30 | $2.30 | 926,100 | — | — |
| 2026-04-10 | $2.24 | $2.24 | 1,708,600 | — | — |
| 2026-04-09 | $2.40 | $2.40 | 3,290,600 | — | — |
| 2026-04-08 | $2.21 | $2.21 | 2,206,300 | — | — |
| 2026-04-07 | $1.98 | $1.98 | 1,951,400 | — | — |
| 2026-04-06 | $1.89 | $1.89 | 1,320,200 | — | — |
| 2026-04-02 | $1.82 | $1.82 | 786,400 | — | — |
| 2026-04-01 | $1.74 | $1.74 | 1,485,300 | — | — |
| 2026-03-31 | $1.63 | $1.63 | 898,900 | — | — |
| 2026-03-30 | $1.52 | $1.52 | 1,068,300 | — | — |
| 2026-03-27 | $1.58 | $1.58 | 1,000,300 | — | — |
| 2026-03-26 | $1.66 | $1.66 | 732,000 | — | — |
| 2026-03-25 | $1.75 | $1.75 | 1,155,900 | — | — |
| 2026-03-24 | $1.67 | $1.67 | 1,379,300 | — | — |
| 2026-03-23 | $1.61 | $1.61 | 1,950,600 | — | — |
| 2026-03-20 | $1.60 | $1.60 | 1,823,300 | — | — |
| 2026-03-19 | $1.67 | $1.67 | 1,995,400 | — | — |
| 2026-03-18 | $1.47 | $1.47 | 1,853,400 | — | — |
| 2026-03-17 | $1.47 | $1.47 | 2,607,500 | — | — |
| 2026-03-16 | $1.50 | $1.50 | 3,095,100 | — | — |
| 2026-03-13 | $1.61 | $1.61 | 6,129,300 | — | — |
| 2026-03-12 | $1.71 | $1.71 | 41,024,000 | — | — |
| 2026-03-11 | $1.27 | $1.27 | 9,799,000 | — | — |
| 2026-03-10 | $1.24 | $1.24 | 925,400 | — | — |
| 2026-03-09 | $1.25 | $1.25 | 1,125,700 | — | — |
| 2026-03-06 | $1.23 | $1.23 | 1,779,800 | — | — |
| 2026-03-05 | $1.26 | $1.26 | 5,461,700 | — | — |
| 2026-03-04 | $1.08 | $1.08 | 1,824,400 | — | — |
| 2026-03-03 | $0.98 | $0.98 | 1,954,100 | — | — |
| 2026-03-02 | $1.02 | $1.02 | 2,630,900 | — | — |
| 2026-02-27 | $1.01 | $1.01 | 1,238,000 | — | — |
| 2026-02-26 | $1.07 | $1.07 | 1,194,100 | — | — |
| 2026-02-25 | $1.12 | $1.12 | 1,596,000 | — | — |
| 2026-02-24 | $1.11 | $1.11 | 1,655,300 | — | — |
| 2026-02-23 | $1.07 | $1.07 | 1,098,800 | — | — |
| 2026-02-20 | $1.17 | $1.17 | 1,752,000 | — | — |
| 2026-02-19 | $1.18 | $1.18 | 709,700 | — | — |
| 2026-02-18 | $1.17 | $1.17 | 1,064,200 | — | — |
| 2026-02-17 | $1.21 | $1.21 | 927,000 | — | — |
| 2026-02-13 | $1.20 | $1.20 | 1,380,700 | — | — |
| 2026-02-12 | $1.18 | $1.18 | 1,486,000 | — | — |
| 2026-02-11 | $1.19 | $1.19 | 1,557,300 | — | — |
| 2026-02-10 | $1.25 | $1.25 | 857,400 | — | — |
| 2026-02-09 | $1.29 | $1.29 | 691,200 | — | — |
| 2026-02-06 | $1.33 | $1.33 | 1,202,200 | — | — |
| 2026-02-05 | $1.27 | $1.27 | 1,667,800 | — | — |
| 2026-02-04 | $1.32 | $1.32 | 1,537,700 | — | — |
| 2026-02-03 | $1.36 | $1.36 | 983,500 | — | — |
| 2026-02-02 | $1.44 | $1.44 | 1,723,000 | — | — |
| 2026-01-30 | $1.24 | $1.24 | 1,078,700 | — | — |
| 2026-01-29 | $1.30 | $1.30 | 1,595,700 | — | — |
| 2026-01-28 | $1.29 | $1.29 | 1,708,300 | — | — |
| 2026-01-27 | $1.43 | $1.43 | 2,674,700 | — | — |
| 2026-01-26 | $1.55 | $1.55 | 1,287,000 | — | — |
| 2026-01-23 | $1.68 | $1.68 | 1,222,200 | — | — |
| 2026-01-22 | $1.83 | $1.83 | 777,500 | — | — |
| 2026-01-21 | $1.71 | $1.71 | 415,000 | — | — |
| 2026-01-20 | $1.61 | $1.61 | 549,400 | — | — |
| 2026-01-16 | $1.67 | $1.67 | 442,800 | — | — |
| 2026-01-15 | $1.78 | $1.78 | 384,700 | — | — |
| 2026-01-14 | $1.78 | $1.78 | 560,100 | — | — |
| 2026-01-13 | $1.71 | $1.71 | 429,200 | — | — |
| 2026-01-12 | $1.68 | $1.68 | 359,700 | — | — |
| 2026-01-09 | $1.64 | $1.64 | 601,200 | — | — |
| 2026-01-08 | $1.68 | $1.68 | 502,400 | — | — |
| 2026-01-07 | $1.70 | $1.70 | 634,400 | — | — |
| 2026-01-06 | $1.72 | $1.72 | 591,700 | — | — |
| 2026-01-05 | $1.63 | $1.63 | 732,900 | — | — |
| 2026-01-02 | $1.61 | $1.61 | 982,300 | — | — |