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
- 1983-12-08 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 | — | — | — | $1.60 | 1,644 |
| 2026-09-03 | — | — | — | $1.64 | 1,734 |
| 2026-09-02 | — | — | — | $1.63 | 5,089 |
| 2026-09-01 | — | — | — | $1.60 | 1,701 |
| 2026-08-31 | — | — | — | $1.57 | 4,089 |
| 2026-08-28 | — | — | — | $1.60 | 5,729 |
| 2026-08-27 | $1.60 | $1.60 | 161,000 | $1.69 | 2,584 |
| 2026-08-26 | $1.61 | $1.61 | 262,300 | $1.56 | 3,730 |
| 2026-08-25 | $1.48 | $1.48 | 86,400 | $1.43 | 938 |
| 2026-08-24 | $1.38 | $1.38 | 147,700 | $1.44 | 1,405 |
| 2026-08-21 | $1.42 | $1.42 | 66,100 | $1.48 | 1,967 |
| 2026-08-20 | $1.46 | $1.46 | 183,500 | $1.62 | 2,179 |
| 2026-08-19 | $1.64 | $1.64 | 184,700 | $1.61 | 3,325 |
| 2026-08-18 | $1.59 | $1.59 | 228,700 | $1.57 | 3,297 |
| 2026-08-17 | $1.55 | $1.55 | 129,400 | $1.60 | 1,582 |
| 2026-08-14 | $1.54 | $1.54 | 218,400 | $1.53 | 3,734 |
| 2026-08-13 | $1.49 | $1.49 | 57,200 | $1.47 | 1,091 |
| 2026-08-12 | $1.48 | $1.48 | 152,700 | $1.51 | 12,868 |
| 2026-08-11 | $1.52 | $1.52 | 103,800 | $1.48 | 1,916 |
| 2026-08-10 | $1.49 | $1.49 | 325,500 | $1.69 | 9,974 |
| 2026-08-07 | $1.72 | $1.72 | 249,500 | $1.65 | 5,184 |
| 2026-08-06 | $1.61 | $1.61 | 268,700 | $1.54 | 3,879 |
| 2026-08-05 | $1.52 | $1.52 | 404,400 | $1.37 | 9,546 |
| 2026-08-04 | $1.36 | $1.36 | 269,900 | $1.27 | 11,245 |
| 2026-08-03 | $1.25 | $1.25 | 668,400 | $1.19 | 12,948 |
| 2026-07-31 | $1.16 | $1.16 | 165,600 | $1.18 | 3,991 |
| 2026-07-30 | $1.22 | $1.22 | 128,600 | $1.16 | 2,435 |
| 2026-07-29 | $1.14 | $1.14 | 151,200 | $1.22 | 6,468 |
| 2026-07-28 | $1.20 | $1.20 | 144,400 | $1.20 | 4,432 |
| 2026-07-27 | $1.18 | $1.18 | 148,700 | $1.17 | 2,836 |
| 2026-07-24 | $1.18 | $1.18 | 144,900 | $1.18 | 4,034 |
| 2026-07-23 | $1.19 | $1.19 | 106,300 | $1.20 | 4,559 |
| 2026-07-22 | $1.23 | $1.23 | 193,900 | $1.23 | 3,060 |
| 2026-07-21 | $1.25 | $1.25 | 155,300 | $1.24 | 5,166 |
| 2026-07-20 | $1.27 | $1.27 | 425,900 | $1.21 | 21,519 |
| 2026-07-17 | $1.17 | $1.17 | 455,300 | — | — |
| 2026-07-16 | $1.15 | $1.15 | 1,577,900 | — | — |
| 2026-07-15 | $1.15 | $1.15 | 302,400 | — | — |
| 2026-07-14 | $1.15 | $1.15 | 321,700 | — | — |
| 2026-07-13 | $1.22 | $1.22 | 443,000 | — | — |
| 2026-07-10 | $1.38 | $1.38 | 184,000 | — | — |
| 2026-07-09 | $1.35 | $1.35 | 229,500 | — | — |
| 2026-07-08 | $1.41 | $1.41 | 331,300 | — | — |
| 2026-07-07 | $1.28 | $1.28 | 343,700 | — | — |
| 2026-07-06 | $1.27 | $1.27 | 968,100 | — | — |
| 2026-07-02 | $1.14 | $1.14 | 647,700 | — | — |
| 2026-07-01 | $1.05 | $1.05 | 213,600 | — | — |
| 2026-06-30 | $1.04 | $1.04 | 241,300 | — | — |
| 2026-06-29 | $1.08 | $1.08 | 333,900 | — | — |
| 2026-06-26 | $1.11 | $1.11 | 330,700 | — | — |
| 2026-06-25 | $0.97 | $0.97 | 454,700 | — | — |
| 2026-06-24 | $1.00 | $1.00 | 621,800 | — | — |
| 2026-06-23 | $1.02 | $1.02 | 189,900 | — | — |
| 2026-06-22 | $1.01 | $1.01 | 380,000 | — | — |
| 2026-06-18 | $1.04 | $1.04 | 524,300 | — | — |
| 2026-06-17 | $1.10 | $1.10 | 684,500 | — | — |
| 2026-06-16 | $1.01 | $1.01 | 480,700 | — | — |
| 2026-06-15 | $1.01 | $1.01 | 680,600 | — | — |
| 2026-06-12 | $1.08 | $1.08 | 836,200 | — | — |
| 2026-06-11 | $1.11 | $1.11 | 478,100 | — | — |
| 2026-06-10 | $1.18 | $1.18 | 357,200 | — | — |
| 2026-06-09 | $1.30 | $1.30 | 239,700 | — | — |
| 2026-06-08 | $1.38 | $1.38 | 160,600 | — | — |
| 2026-06-05 | $1.37 | $1.37 | 336,900 | — | — |
| 2026-06-04 | $1.53 | $1.53 | 146,800 | — | — |
| 2026-06-03 | $1.48 | $1.48 | 139,000 | — | — |
| 2026-06-02 | $1.49 | $1.49 | 177,800 | — | — |
| 2026-06-01 | $1.48 | $1.48 | 251,900 | — | — |
| 2026-05-29 | $1.54 | $1.54 | 188,800 | — | — |
| 2026-05-28 | $1.48 | $1.48 | 163,200 | — | — |
| 2026-05-27 | $1.41 | $1.41 | 252,100 | — | — |
| 2026-05-26 | $1.43 | $1.43 | 233,300 | — | — |
| 2026-05-22 | $1.42 | $1.42 | 276,700 | — | — |
| 2026-05-21 | $1.45 | $1.45 | 422,700 | — | — |
| 2026-05-20 | $1.59 | $1.59 | 334,200 | — | — |
| 2026-05-19 | $1.59 | $1.59 | 1,002,300 | — | — |
| 2026-05-18 | $1.72 | $1.72 | 1,458,000 | — | — |
| 2026-05-15 | $1.43 | $1.43 | 1,115,400 | — | — |
| 2026-05-14 | $1.30 | $1.30 | 1,923,500 | — | — |
| 2026-05-13 | $1.20 | $1.20 | 533,500 | — | — |
| 2026-05-12 | $1.19 | $1.19 | 4,607,500 | — | — |
| 2026-05-11 | $1.41 | $1.41 | 1,261,700 | — | — |
| 2026-05-08 | $1.70 | $1.70 | 354,000 | — | — |
| 2026-05-07 | $1.60 | $1.60 | 749,200 | — | — |
| 2026-05-06 | $1.45 | $1.45 | 838,300 | — | — |
| 2026-05-05 | $1.74 | $1.74 | 670,300 | — | — |
| 2026-05-04 | $1.69 | $1.69 | 1,329,700 | — | — |
| 2026-05-01 | $2.28 | $2.28 | 803,800 | — | — |
| 2026-04-30 | $3.07 | $3.07 | 47,000 | — | — |
| 2026-04-29 | $2.91 | $2.91 | 91,100 | — | — |
| 2026-04-28 | $3.04 | $3.04 | 82,700 | — | — |
| 2026-04-27 | $3.26 | $3.26 | 85,300 | — | — |
| 2026-04-24 | $3.20 | $3.20 | 72,000 | — | — |
| 2026-04-23 | $3.31 | $3.31 | 30,800 | — | — |
| 2026-04-22 | $3.34 | $3.34 | 216,500 | — | — |
| 2026-04-21 | $3.81 | $3.81 | 44,900 | — | — |
| 2026-04-20 | $3.94 | $3.94 | 205,200 | — | — |
| 2026-04-17 | $4.95 | $4.95 | 53,300 | — | — |
| 2026-04-16 | $4.64 | $4.64 | 31,500 | — | — |
| 2026-04-15 | $4.38 | $4.38 | 37,800 | — | — |
| 2026-04-14 | $4.36 | $4.36 | 33,500 | — | — |
| 2026-04-13 | $4.02 | $4.02 | 16,500 | — | — |
| 2026-04-10 | $4.07 | $4.07 | 21,500 | — | — |
| 2026-04-09 | $4.28 | $4.28 | 52,900 | — | — |
| 2026-04-08 | $4.39 | $4.39 | 47,100 | — | — |
| 2026-04-07 | $4.23 | $4.23 | 158,900 | — | — |
| 2026-04-06 | $4.32 | $4.32 | 99,300 | — | — |
| 2026-04-02 | $3.47 | $3.47 | 18,100 | — | — |
| 2026-04-01 | $3.43 | $3.43 | 52,600 | — | — |
| 2026-03-31 | $3.21 | $3.21 | 30,200 | — | — |
| 2026-03-30 | $3.07 | $3.07 | 29,200 | — | — |
| 2026-03-27 | $3.20 | $3.20 | 58,100 | — | — |
| 2026-03-26 | $3.47 | $3.47 | 42,000 | — | — |
| 2026-03-25 | $3.53 | $3.53 | 30,000 | — | — |
| 2026-03-24 | $3.42 | $3.42 | 30,900 | — | — |
| 2026-03-23 | $3.48 | $3.48 | 39,900 | — | — |
| 2026-03-20 | $3.44 | $3.44 | 33,100 | — | — |
| 2026-03-19 | $3.66 | $3.66 | 16,300 | — | — |
| 2026-03-18 | $3.59 | $3.59 | 35,200 | — | — |
| 2026-03-17 | $3.60 | $3.60 | 24,200 | — | — |
| 2026-03-16 | $3.53 | $3.53 | 28,200 | — | — |
| 2026-03-13 | $3.57 | $3.57 | 41,600 | — | — |
| 2026-03-12 | $3.52 | $3.52 | 18,700 | — | — |
| 2026-03-11 | $3.70 | $3.70 | 14,600 | — | — |
| 2026-03-10 | $3.70 | $3.70 | 18,600 | — | — |
| 2026-03-09 | $3.87 | $3.87 | 20,300 | — | — |
| 2026-03-06 | $3.94 | $3.94 | 63,800 | — | — |
| 2026-03-05 | $4.00 | $4.00 | 36,100 | — | — |
| 2026-03-04 | $3.74 | $3.74 | 61,700 | — | — |
| 2026-03-03 | $3.55 | $3.55 | 53,200 | — | — |
| 2026-03-02 | $3.83 | $3.83 | 95,300 | — | — |
| 2026-02-27 | $4.26 | $4.26 | 107,400 | — | — |
| 2026-02-26 | $4.56 | $4.56 | 34,800 | — | — |
| 2026-02-25 | $4.39 | $4.39 | 33,000 | — | — |
| 2026-02-24 | $4.58 | $4.58 | 42,100 | — | — |
| 2026-02-23 | $4.45 | $4.45 | 71,600 | — | — |
| 2026-02-20 | $4.80 | $4.80 | 61,100 | — | — |
| 2026-02-19 | $4.84 | $4.84 | 23,400 | — | — |
| 2026-02-18 | $5.18 | $5.18 | 34,500 | — | — |
| 2026-02-17 | $4.78 | $4.78 | 16,000 | — | — |
| 2026-02-13 | $4.90 | $4.90 | 37,800 | — | — |
| 2026-02-12 | $4.60 | $4.60 | 40,900 | — | — |
| 2026-02-11 | $4.86 | $4.86 | 40,100 | — | — |
| 2026-02-10 | $5.01 | $5.01 | 19,400 | — | — |
| 2026-02-09 | $5.25 | $5.25 | 27,400 | — | — |
| 2026-02-06 | $5.00 | $5.00 | 40,400 | — | — |
| 2026-02-05 | $4.90 | $4.90 | 82,400 | — | — |
| 2026-02-04 | $5.01 | $5.01 | 83,200 | — | — |
| 2026-02-03 | $5.24 | $5.24 | 54,200 | — | — |
| 2026-02-02 | $5.40 | $5.40 | 74,900 | — | — |
| 2026-01-30 | $5.80 | $5.80 | 82,700 | — | — |
| 2026-01-29 | $5.87 | $5.87 | 84,400 | — | — |
| 2026-01-28 | $6.30 | $6.30 | 87,200 | — | — |
| 2026-01-27 | $6.51 | $6.51 | 147,000 | — | — |
| 2026-01-26 | $6.18 | $6.18 | 223,400 | — | — |
| 2026-01-23 | $5.83 | $5.83 | 64,600 | — | — |
| 2026-01-22 | $6.41 | $6.41 | 129,000 | — | — |
| 2026-01-21 | $5.26 | $5.26 | 34,500 | — | — |
| 2026-01-20 | $5.25 | $5.25 | 95,200 | — | — |
| 2026-01-16 | $5.15 | $5.15 | 78,800 | — | — |
| 2026-01-15 | $4.99 | $4.99 | 73,300 | — | — |
| 2026-01-14 | $5.27 | $5.27 | 47,400 | — | — |
| 2026-01-13 | $5.08 | $5.08 | 63,700 | — | — |
| 2026-01-12 | $5.13 | $5.13 | 63,300 | — | — |
| 2026-01-09 | $5.48 | $5.48 | 58,400 | — | — |
| 2026-01-08 | $5.86 | $5.86 | 21,000 | — | — |
| 2026-01-07 | $5.70 | $5.70 | 69,100 | — | — |
| 2026-01-06 | $6.29 | $6.29 | 57,100 | — | — |
| 2026-01-05 | $6.00 | $6.00 | 101,100 | — | — |
| 2026-01-02 | $5.15 | $5.15 | 47,800 | — | — |