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
- 2015-11-06 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 | — | — | — | $1.07 | 3,619 |
| 2026-09-03 | — | — | — | $1.10 | 2,007 |
| 2026-09-02 | — | — | — | $1.13 | 1,253 |
| 2026-09-01 | — | — | — | $1.10 | 1,630 |
| 2026-08-31 | — | — | — | $1.10 | 4,611 |
| 2026-08-28 | — | — | — | $1.12 | 1,920 |
| 2026-08-27 | $1.14 | $1.14 | 248,900 | $1.21 | 5,765 |
| 2026-08-26 | $1.19 | $1.19 | 249,100 | $1.22 | 7,525 |
| 2026-08-25 | $1.24 | $1.24 | 168,600 | $1.23 | 2,639 |
| 2026-08-24 | $1.21 | $1.21 | 384,600 | $1.27 | 5,630 |
| 2026-08-21 | $1.31 | $1.31 | 545,100 | $1.27 | 2,213 |
| 2026-08-20 | $1.28 | $1.28 | 10,263,400 | $1.29 | 41,306 |
| 2026-08-19 | $1.12 | $1.12 | 605,000 | $1.16 | 813 |
| 2026-08-18 | $1.08 | $1.08 | 314,900 | $1.07 | 3,092 |
| 2026-08-17 | $1.10 | $1.10 | 443,100 | $1.16 | 3,813 |
| 2026-08-14 | $1.22 | $1.22 | 679,100 | $1.22 | 3,578 |
| 2026-08-13 | $1.24 | $1.24 | 816,900 | $1.24 | 4,957 |
| 2026-08-12 | $1.20 | $1.20 | 1,103,800 | $1.26 | 7,283 |
| 2026-08-11 | $1.24 | $1.24 | 3,063,200 | $1.20 | 27,820 |
| 2026-08-10 | $1.20 | $1.20 | 3,852,100 | $1.30 | 28,195 |
| 2026-08-07 | $1.42 | $1.42 | 64,216,200 | $1.49 | 247,398 |
| 2026-08-06 | $1.15 | $1.15 | 272,903,200 | $1.15 | 725,937 |
| 2026-08-05 | $0.67 | $0.67 | 43,275,400 | $0.68 | 1,534 |
| 2026-08-04 | $0.66 | $0.66 | 129,900 | $0.65 | 201 |
| 2026-08-03 | $0.65 | $0.65 | 253,600 | $0.63 | 375 |
| 2026-07-31 | $0.66 | $0.66 | 225,500 | $0.70 | 903 |
| 2026-07-30 | $0.76 | $0.76 | 98,500 | $0.74 | 306 |
| 2026-07-29 | $0.69 | $0.69 | 68,700 | $0.70 | 200 |
| 2026-07-28 | $0.74 | $0.74 | 429,600 | $0.77 | 949 |
| 2026-07-27 | $0.79 | $0.79 | 99,100 | $0.80 | 232 |
| 2026-07-24 | $0.81 | $0.81 | 97,300 | $0.81 | 408 |
| 2026-07-23 | $0.81 | $0.81 | 168,300 | $0.84 | 1,900 |
| 2026-07-22 | $0.84 | $0.84 | 157,200 | $0.86 | 101 |
| 2026-07-21 | $0.83 | $0.83 | 162,400 | $0.84 | 136 |
| 2026-07-20 | $0.86 | $0.86 | 223,200 | $0.91 | 300 |
| 2026-07-17 | $0.88 | $0.88 | 155,200 | — | — |
| 2026-07-16 | $0.86 | $0.86 | 149,200 | — | — |
| 2026-07-15 | $0.82 | $0.82 | 239,300 | — | — |
| 2026-07-14 | $0.84 | $0.84 | 394,200 | — | — |
| 2026-07-13 | $0.85 | $0.85 | 328,100 | — | — |
| 2026-07-10 | $0.91 | $0.91 | 351,200 | — | — |
| 2026-07-09 | $0.94 | $0.94 | 416,900 | — | — |
| 2026-07-08 | $1.00 | $1.00 | 436,100 | — | — |
| 2026-07-07 | $1.09 | $1.09 | 626,800 | — | — |
| 2026-07-06 | $1.15 | $1.15 | 945,200 | — | — |
| 2026-07-02 | $1.21 | $1.21 | 2,374,100 | — | — |
| 2026-07-01 | $1.27 | $1.27 | 4,967,600 | — | — |
| 2026-06-30 | $1.45 | $1.45 | 188,686,100 | — | — |
| 2026-06-29 | $0.81 | $0.81 | 1,357,900 | — | — |
| 2026-06-26 | $1.20 | $1.20 | 552,400 | — | — |
| 2026-06-25 | $2.00 | $2.00 | 187,800 | — | — |
| 2026-06-24 | $2.00 | $2.00 | 50,400 | — | — |
| 2026-06-23 | $1.97 | $1.97 | 25,300 | — | — |
| 2026-06-22 | $1.93 | $1.93 | 186,500 | — | — |
| 2026-06-18 | $2.23 | $2.23 | 96,500 | — | — |
| 2026-06-17 | $2.24 | $2.24 | 42,900 | — | — |
| 2026-06-16 | $2.24 | $2.24 | 284,400 | — | — |
| 2026-06-15 | $2.39 | $2.39 | 81,800 | — | — |
| 2026-06-12 | $2.17 | $2.17 | 17,800 | — | — |
| 2026-06-11 | $2.13 | $2.13 | 27,700 | — | — |
| 2026-06-10 | $2.11 | $2.11 | 15,600 | — | — |
| 2026-06-09 | $2.18 | $2.18 | 19,400 | — | — |
| 2026-06-08 | $2.17 | $2.17 | 30,900 | — | — |
| 2026-06-05 | $2.06 | $2.06 | 65,200 | — | — |
| 2026-06-04 | $2.12 | $2.12 | 43,100 | — | — |
| 2026-06-03 | $2.20 | $2.20 | 72,500 | — | — |
| 2026-06-02 | $2.23 | $2.23 | 169,300 | — | — |
| 2026-06-01 | $2.25 | $2.25 | 43,200 | — | — |
| 2026-05-29 | $2.25 | $2.25 | 68,000 | — | — |
| 2026-05-28 | $2.26 | $2.26 | 25,800 | — | — |
| 2026-05-27 | $2.31 | $2.31 | 31,800 | — | — |
| 2026-05-26 | $2.34 | $2.34 | 61,600 | — | — |
| 2026-05-22 | $2.39 | $2.39 | 47,700 | — | — |
| 2026-05-21 | $2.30 | $2.30 | 52,900 | — | — |
| 2026-05-20 | $2.27 | $2.27 | 63,600 | — | — |
| 2026-05-19 | $2.19 | $2.19 | 50,900 | — | — |
| 2026-05-18 | $2.23 | $2.23 | 37,000 | — | — |
| 2026-05-15 | $2.24 | $2.24 | 12,000 | — | — |
| 2026-05-14 | $2.24 | $2.24 | 38,300 | — | — |
| 2026-05-13 | $2.21 | $2.21 | 33,000 | — | — |
| 2026-05-12 | $2.28 | $2.28 | 29,800 | — | — |
| 2026-05-11 | $2.18 | $2.18 | 68,100 | — | — |
| 2026-05-08 | $2.31 | $2.31 | 68,100 | — | — |
| 2026-05-07 | $2.29 | $2.29 | 31,600 | — | — |
| 2026-05-06 | $2.23 | $2.23 | 93,500 | — | — |
| 2026-05-05 | $2.23 | $2.23 | 42,000 | — | — |
| 2026-05-04 | $2.17 | $2.17 | 33,500 | — | — |
| 2026-05-01 | $2.24 | $2.24 | 39,800 | — | — |
| 2026-04-30 | $2.25 | $2.25 | 47,100 | — | — |
| 2026-04-29 | $2.22 | $2.22 | 28,000 | — | — |
| 2026-04-28 | $2.23 | $2.23 | 225,000 | — | — |
| 2026-04-27 | $2.28 | $2.28 | 103,200 | — | — |
| 2026-04-24 | $2.30 | $2.30 | 19,400 | — | — |
| 2026-04-23 | $2.24 | $2.24 | 21,000 | — | — |
| 2026-04-22 | $2.24 | $2.24 | 37,600 | — | — |
| 2026-04-21 | $2.17 | $2.17 | 30,600 | — | — |
| 2026-04-20 | $2.26 | $2.26 | 129,700 | — | — |
| 2026-04-17 | $2.47 | $2.47 | 82,000 | — | — |
| 2026-04-16 | $2.33 | $2.33 | 102,600 | — | — |
| 2026-04-15 | $2.32 | $2.32 | 43,800 | — | — |
| 2026-04-14 | $2.29 | $2.29 | 60,500 | — | — |
| 2026-04-13 | $2.17 | $2.17 | 93,500 | — | — |
| 2026-04-10 | $2.14 | $2.14 | 76,000 | — | — |
| 2026-04-09 | $2.04 | $2.04 | 54,700 | — | — |
| 2026-04-08 | $2.21 | $2.21 | 160,100 | — | — |
| 2026-04-07 | $2.25 | $2.25 | 257,300 | — | — |
| 2026-04-06 | $2.14 | $2.14 | 233,100 | — | — |
| 2026-04-02 | $2.05 | $2.05 | 4,300 | — | — |
| 2026-04-01 | $1.99 | $1.99 | 102,000 | — | — |
| 2026-03-31 | $2.06 | $2.06 | 26,700 | — | — |
| 2026-03-30 | $1.94 | $1.94 | 11,300 | — | — |
| 2026-03-27 | $1.97 | $1.97 | 66,000 | — | — |
| 2026-03-26 | $1.98 | $1.98 | 35,100 | — | — |
| 2026-03-25 | $1.87 | $1.87 | 22,200 | — | — |
| 2026-03-24 | $1.81 | $1.81 | 10,400 | — | — |
| 2026-03-23 | $1.86 | $1.86 | 27,500 | — | — |
| 2026-03-20 | $1.84 | $1.84 | 51,400 | — | — |
| 2026-03-19 | $1.88 | $1.88 | 20,200 | — | — |
| 2026-03-18 | $1.88 | $1.88 | 16,900 | — | — |
| 2026-03-17 | $1.88 | $1.88 | 14,000 | — | — |
| 2026-03-16 | $1.90 | $1.90 | 12,900 | — | — |
| 2026-03-13 | $1.88 | $1.88 | 16,600 | — | — |
| 2026-03-12 | $1.94 | $1.94 | 15,700 | — | — |
| 2026-03-11 | $1.97 | $1.97 | 12,300 | — | — |
| 2026-03-10 | $1.94 | $1.94 | 7,000 | — | — |
| 2026-03-09 | $1.91 | $1.91 | 29,900 | — | — |
| 2026-03-06 | $1.88 | $1.88 | 8,300 | — | — |
| 2026-03-05 | $1.85 | $1.85 | 12,100 | — | — |
| 2026-03-04 | $1.86 | $1.86 | 37,400 | — | — |
| 2026-03-03 | $1.78 | $1.78 | 22,900 | — | — |
| 2026-03-02 | $1.79 | $1.79 | 21,400 | — | — |
| 2026-02-27 | $1.81 | $1.81 | 15,900 | — | — |
| 2026-02-26 | $1.84 | $1.84 | 21,700 | — | — |
| 2026-02-25 | $1.85 | $1.85 | 6,000 | — | — |
| 2026-02-24 | $1.81 | $1.81 | 9,500 | — | — |
| 2026-02-23 | $1.82 | $1.82 | 13,000 | — | — |
| 2026-02-20 | $1.90 | $1.90 | 15,100 | — | — |
| 2026-02-19 | $1.95 | $1.95 | 9,900 | — | — |
| 2026-02-18 | $1.94 | $1.94 | 21,900 | — | — |
| 2026-02-17 | $1.83 | $1.83 | 6,800 | — | — |
| 2026-02-13 | $1.86 | $1.86 | 6,500 | — | — |
| 2026-02-12 | $1.83 | $1.83 | 50,800 | — | — |
| 2026-02-11 | $1.89 | $1.89 | 61,000 | — | — |
| 2026-02-10 | $1.93 | $1.93 | 31,600 | — | — |
| 2026-02-09 | $1.90 | $1.90 | 14,800 | — | — |
| 2026-02-06 | $1.93 | $1.93 | 37,500 | — | — |
| 2026-02-05 | $1.78 | $1.78 | 30,700 | — | — |
| 2026-02-04 | $1.97 | $1.97 | 22,900 | — | — |
| 2026-02-03 | $2.00 | $2.00 | 17,600 | — | — |
| 2026-02-02 | $2.08 | $2.08 | 25,600 | — | — |
| 2026-01-30 | $2.02 | $2.02 | 35,200 | — | — |
| 2026-01-29 | $2.11 | $2.11 | 26,700 | — | — |
| 2026-01-28 | $2.09 | $2.09 | 39,400 | — | — |
| 2026-01-27 | $2.16 | $2.16 | 17,900 | — | — |
| 2026-01-26 | $2.08 | $2.08 | 66,900 | — | — |
| 2026-01-23 | $2.10 | $2.10 | 68,000 | — | — |
| 2026-01-22 | $2.25 | $2.25 | 77,300 | — | — |
| 2026-01-21 | $1.95 | $1.95 | 140,900 | — | — |
| 2026-01-20 | $1.98 | $1.98 | 103,000 | — | — |
| 2026-01-16 | $2.00 | $2.00 | 267,700 | — | — |
| 2026-01-15 | $1.90 | $1.90 | 159,900 | — | — |
| 2026-01-14 | $1.85 | $1.85 | 184,600 | — | — |
| 2026-01-13 | $1.82 | $1.82 | 610,700 | — | — |
| 2026-01-12 | $2.05 | $2.05 | 133,100 | — | — |
| 2026-01-09 | $2.25 | $2.25 | 131,900 | — | — |
| 2026-01-08 | $2.45 | $2.45 | 57,300 | — | — |
| 2026-01-07 | $2.39 | $2.39 | 112,700 | — | — |
| 2026-01-06 | $2.23 | $2.23 | 640,700 | — | — |
| 2026-01-05 | $2.04 | $2.04 | 45,200 | — | — |
| 2026-01-02 | $1.97 | $1.97 | 91,700 | — | — |