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
- 1980-03-17 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 | — | — | — | $1.55 | 30,880 |
| 2026-09-03 | — | — | — | $1.55 | 33,016 |
| 2026-09-02 | — | — | — | $1.57 | 12,602 |
| 2026-09-01 | — | — | — | $1.66 | 20,564 |
| 2026-08-31 | — | — | — | $1.70 | 19,850 |
| 2026-08-28 | — | — | — | $1.76 | 32,599 |
| 2026-08-27 | $1.75 | $2.65 | 414,900 | $1.79 | 24,559 |
| 2026-08-26 | $1.76 | $2.66 | 227,000 | $1.80 | 14,953 |
| 2026-08-25 | $1.77 | $2.68 | 120,800 | $1.76 | 14,511 |
| 2026-08-24 | $1.77 | $2.68 | 305,100 | $1.74 | 26,417 |
| 2026-08-21 | $1.77 | $2.68 | 468,000 | $1.77 | 24,972 |
| 2026-08-20 | $1.74 | $2.63 | 183,800 | $1.75 | 19,726 |
| 2026-08-19 | $1.73 | $2.62 | 236,300 | $1.77 | 19,916 |
| 2026-08-18 | $1.75 | $2.65 | 394,400 | $1.69 | 61,266 |
| 2026-08-17 | $1.67 | $2.53 | 278,000 | $1.76 | 18,561 |
| 2026-08-14 | $1.76 | $2.66 | 300,000 | $1.78 | 28,874 |
| 2026-08-13 | $1.76 | $2.66 | 439,800 | $1.75 | 28,420 |
| 2026-08-12 | $1.74 | $2.63 | 509,600 | $1.75 | 25,444 |
| 2026-08-11 | $1.73 | $2.62 | 214,100 | $1.73 | 13,896 |
| 2026-08-10 | $1.72 | $2.60 | 318,900 | $1.74 | 16,444 |
| 2026-08-07 | $1.73 | $2.62 | 353,300 | $1.74 | 19,066 |
| 2026-08-06 | $1.72 | $2.60 | 232,600 | $1.75 | 10,797 |
| 2026-08-05 | $1.72 | $2.60 | 497,300 | $1.66 | 20,900 |
| 2026-08-04 | $1.69 | $2.56 | 345,200 | $1.71 | 49,249 |
| 2026-08-03 | $1.66 | $2.51 | 405,400 | $1.72 | 35,454 |
| 2026-07-31 | $1.68 | $2.54 | 315,600 | $1.70 | 15,948 |
| 2026-07-30 | $1.70 | $2.57 | 166,900 | $1.68 | 11,106 |
| 2026-07-29 | $1.66 | $2.51 | 232,300 | $1.75 | 16,538 |
| 2026-07-28 | $1.72 | $2.60 | 373,200 | $1.75 | 10,773 |
| 2026-07-27 | $1.82 | $2.76 | 408,100 | $1.77 | 18,641 |
| 2026-07-24 | $1.73 | $2.62 | 429,600 | $1.75 | 22,745 |
| 2026-07-23 | $1.76 | $2.66 | 493,000 | $1.76 | 26,677 |
| 2026-07-22 | $1.71 | $2.59 | 377,600 | $1.70 | 14,660 |
| 2026-07-21 | $1.73 | $2.62 | 290,500 | $1.65 | 12,717 |
| 2026-07-20 | $1.65 | $2.50 | 353,700 | $1.63 | 19,032 |
| 2026-07-17 | $1.62 | $2.45 | 379,500 | — | — |
| 2026-07-16 | $1.66 | $2.51 | 384,900 | — | — |
| 2026-07-15 | $1.75 | $2.65 | 586,700 | — | — |
| 2026-07-14 | $1.86 | $2.82 | 247,900 | — | — |
| 2026-07-13 | $1.90 | $2.88 | 431,700 | — | — |
| 2026-07-10 | $1.91 | $2.89 | 324,000 | — | — |
| 2026-07-09 | $1.87 | $2.83 | 562,100 | — | — |
| 2026-07-08 | $1.94 | $2.94 | 551,100 | — | — |
| 2026-07-07 | $1.87 | $2.83 | 924,400 | — | — |
| 2026-07-06 | $1.96 | $2.97 | 371,600 | — | — |
| 2026-07-02 | $1.93 | $2.92 | 530,500 | — | — |
| 2026-07-01 | $2.11 | $3.19 | 747,200 | — | — |
| 2026-06-30 | $2.10 | $3.18 | 680,200 | — | — |
| 2026-06-29 | $2.04 | $3.09 | 718,400 | — | — |
| 2026-06-26 | $2.07 | $3.13 | 1,619,200 | — | — |
| 2026-06-25 | $2.05 | $3.10 | 1,454,200 | — | — |
| 2026-06-24 | $2.35 | $3.56 | 532,500 | — | — |
| 2026-06-23 | $2.39 | $3.62 | 912,500 | — | — |
| 2026-06-22 | $2.42 | $3.66 | 1,014,000 | — | — |
| 2026-06-18 | $2.40 | $3.63 | 2,058,400 | — | — |
| 2026-06-17 | $2.56 | $3.88 | 2,551,400 | — | — |
| 2026-06-16 | $2.99 | $4.53 | 2,607,400 | — | — |
| 2026-06-15 | $2.76 | $4.18 | 5,254,600 | — | — |
| 2026-06-12 | $4.83 | $7.31 | 301,000 | — | — |
| 2026-06-11 | $4.59 | $6.95 | 236,800 | — | — |
| 2026-06-10 | $4.29 | $6.49 | 271,300 | — | — |
| 2026-06-09 | $4.18 | $6.33 | 332,400 | — | — |
| 2026-06-08 | $4.50 | $6.81 | 297,000 | — | — |
| 2026-06-05 | $4.72 | $7.15 | 365,300 | — | — |
| 2026-06-04 | $5.40 | $8.17 | 202,400 | — | — |
| 2026-06-03 | $5.64 | $8.54 | 712,600 | — | — |
| 2026-06-02 | $5.80 | $8.78 | 390,500 | — | — |
| 2026-06-01 | $5.72 | $8.66 | 349,100 | — | — |
| 2026-05-29 | $5.62 | $8.51 | 623,800 | — | — |
| 2026-05-28 | $5.75 | $8.70 | 794,200 | — | — |
| 2026-05-27 | $5.18 | $7.84 | 242,200 | — | — |
| 2026-05-26 | $4.98 | $7.54 | 457,900 | — | — |
| 2026-05-22 | $4.79 | $7.25 | 574,200 | — | — |
| 2026-05-21 | $4.21 | $6.37 | 447,100 | — | — |
| 2026-05-20 | $3.65 | $5.53 | 89,900 | — | — |
| 2026-05-19 | $3.70 | $5.60 | 204,800 | — | — |
| 2026-05-18 | $3.77 | $5.71 | 395,800 | — | — |
| 2026-05-15 | $3.76 | $5.69 | 154,200 | — | — |
| 2026-05-14 | $3.91 | $5.92 | 133,800 | — | — |
| 2026-05-13 | $3.73 | $5.65 | 161,800 | — | — |
| 2026-05-12 | $3.66 | $5.54 | 147,200 | — | — |
| 2026-05-11 | $3.76 | $5.69 | 369,900 | — | — |
| 2026-05-08 | $3.93 | $5.95 | 146,900 | — | — |
| 2026-05-07 | $3.74 | $5.66 | 115,500 | — | — |
| 2026-05-06 | $3.84 | $5.81 | 139,100 | — | — |
| 2026-05-05 | $3.71 | $5.62 | 157,900 | — | — |
| 2026-05-04 | $3.65 | $5.53 | 237,600 | — | — |
| 2026-05-01 | $3.68 | $5.57 | 193,600 | — | — |
| 2026-04-30 | $3.52 | $5.33 | 254,800 | — | — |
| 2026-04-29 | $3.50 | $5.30 | 115,100 | — | — |
| 2026-04-28 | $3.52 | $5.33 | 193,900 | — | — |
| 2026-04-27 | $3.80 | $5.75 | 130,100 | — | — |
| 2026-04-24 | $3.96 | $5.99 | 116,700 | — | — |
| 2026-04-23 | $3.89 | $5.89 | 126,100 | — | — |
| 2026-04-22 | $4.07 | $6.16 | 274,500 | — | — |
| 2026-04-21 | $4.02 | $6.09 | 180,400 | — | — |
| 2026-04-20 | $4.07 | $6.16 | 194,100 | — | — |
| 2026-04-17 | $4.11 | $6.22 | 252,000 | — | — |
| 2026-04-16 | $4.00 | $6.06 | 236,200 | — | — |
| 2026-04-15 | $3.75 | $5.68 | 303,800 | — | — |
| 2026-04-14 | $3.73 | $5.65 | 172,300 | — | — |
| 2026-04-13 | $3.77 | $5.71 | 223,400 | — | — |
| 2026-04-10 | $3.69 | $5.59 | 81,400 | — | — |
| 2026-04-09 | $3.78 | $5.72 | 152,400 | — | — |
| 2026-04-08 | $3.90 | $5.90 | 173,900 | — | — |
| 2026-04-07 | $3.73 | $5.65 | 281,000 | — | — |
| 2026-04-06 | $3.79 | $5.74 | 268,300 | — | — |
| 2026-04-02 | $3.55 | $5.37 | 203,000 | — | — |
| 2026-04-01 | $3.49 | $5.28 | 274,400 | — | — |
| 2026-03-31 | $3.32 | $5.03 | 257,100 | — | — |
| 2026-03-30 | $3.01 | $4.56 | 391,600 | — | — |
| 2026-03-27 | $3.10 | $4.69 | 353,600 | — | — |
| 2026-03-26 | $3.36 | $5.09 | 278,600 | — | — |
| 2026-03-25 | $3.62 | $5.48 | 253,900 | — | — |
| 2026-03-24 | $3.55 | $5.37 | 388,000 | — | — |
| 2026-03-23 | $3.64 | $5.51 | 262,100 | — | — |
| 2026-03-20 | $3.62 | $5.48 | 381,100 | — | — |
| 2026-03-19 | $3.74 | $5.66 | 526,800 | — | — |
| 2026-03-18 | $3.39 | $5.13 | 726,300 | — | — |
| 2026-03-17 | $3.66 | $5.54 | 1,116,000 | — | — |
| 2026-03-16 | $4.85 | $7.34 | 345,700 | — | — |
| 2026-03-13 | $4.67 | $7.07 | 203,800 | — | — |
| 2026-03-12 | $4.79 | $7.25 | 359,500 | — | — |
| 2026-03-11 | $5.10 | $7.72 | 170,300 | — | — |
| 2026-03-10 | $5.20 | $7.87 | 239,400 | — | — |
| 2026-03-09 | $5.08 | $7.69 | 154,000 | — | — |
| 2026-03-06 | $5.01 | $7.58 | 205,300 | — | — |
| 2026-03-05 | $5.31 | $8.04 | 120,700 | — | — |
| 2026-03-04 | $5.36 | $8.11 | 127,300 | — | — |
| 2026-03-03 | $5.12 | $7.75 | 149,300 | — | — |
| 2026-03-02 | $5.24 | $7.93 | 176,100 | — | — |
| 2026-02-27 | $5.02 | $7.60 | 215,500 | — | — |
| 2026-02-26 | $5.19 | $7.86 | 395,100 | — | — |
| 2026-02-25 | $5.16 | $7.81 | 1,197,900 | — | — |
| 2026-02-24 | $5.60 | $8.48 | 155,400 | — | — |
| 2026-02-23 | $5.41 | $8.19 | 117,200 | — | — |
| 2026-02-20 | $5.57 | $8.43 | 113,900 | — | — |
| 2026-02-19 | $5.63 | $8.52 | 149,900 | — | — |
| 2026-02-18 | $5.69 | $8.61 | 169,400 | — | — |
| 2026-02-17 | $5.67 | $8.58 | 156,300 | — | — |
| 2026-02-13 | $5.86 | $8.87 | 151,500 | — | — |
| 2026-02-12 | $5.70 | $8.63 | 220,400 | — | — |
| 2026-02-11 | $5.89 | $8.92 | 171,200 | — | — |
| 2026-02-10 | $5.81 | $8.80 | 300,600 | — | — |
| 2026-02-09 | $5.87 | $8.89 | 222,500 | — | — |
| 2026-02-06 | $5.70 | $8.63 | 285,100 | — | — |
| 2026-02-05 | $5.15 | $7.80 | 458,000 | — | — |
| 2026-02-04 | $5.29 | $8.01 | 659,200 | — | — |
| 2026-02-03 | $5.98 | $9.05 | 466,800 | — | — |
| 2026-02-02 | $5.56 | $8.42 | 191,700 | — | — |
| 2026-01-30 | $5.56 | $8.42 | 313,700 | — | — |
| 2026-01-29 | $5.77 | $8.73 | 231,200 | — | — |
| 2026-01-28 | $5.88 | $8.90 | 345,500 | — | — |
| 2026-01-27 | $5.95 | $9.01 | 422,700 | — | — |
| 2026-01-26 | $5.62 | $8.51 | 288,900 | — | — |
| 2026-01-23 | $5.87 | $8.89 | 204,800 | — | — |
| 2026-01-22 | $5.80 | $8.78 | 270,400 | — | — |
| 2026-01-21 | $5.63 | $8.52 | 304,300 | — | — |
| 2026-01-20 | $5.68 | $8.60 | 367,800 | — | — |
| 2026-01-16 | $5.98 | $9.05 | 356,100 | — | — |
| 2026-01-15 | $5.79 | $8.76 | 458,500 | — | — |
| 2026-01-14 | $5.81 | $8.80 | 328,200 | — | — |
| 2026-01-13 | $5.88 | $8.90 | 787,900 | — | — |
| 2026-01-12 | $5.52 | $8.36 | 350,700 | — | — |
| 2026-01-09 | $5.47 | $8.28 | 436,500 | — | — |
| 2026-01-08 | $5.65 | $8.55 | 285,500 | — | — |
| 2026-01-07 | $5.68 | $8.60 | 523,400 | — | — |
| 2026-01-06 | $5.79 | $8.76 | 476,300 | — | — |
| 2026-01-05 | $5.34 | $8.08 | 487,100 | — | — |
| 2026-01-02 | $5.53 | $8.37 | 411,800 | — | — |