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
- 2014-04-10 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 | — | — | — | $0.73 | 2,721 |
| 2026-09-03 | — | — | — | $0.75 | 7,999 |
| 2026-09-02 | — | — | — | $0.79 | 3,774 |
| 2026-09-01 | — | — | — | $0.74 | 9,900 |
| 2026-08-31 | — | — | — | $0.77 | 10,457 |
| 2026-08-28 | — | — | — | $0.76 | 3,004 |
| 2026-08-27 | $0.74 | $0.74 | 428,500 | $0.75 | 11,709 |
| 2026-08-26 | $0.75 | $0.75 | 952,200 | $0.83 | 8,065 |
| 2026-08-25 | $0.82 | $0.82 | 617,900 | $0.82 | 21,208 |
| 2026-08-24 | $0.80 | $0.80 | 429,600 | $0.81 | 8,997 |
| 2026-08-21 | $0.82 | $0.82 | 345,600 | $0.81 | 10,800 |
| 2026-08-20 | $0.81 | $0.81 | 502,500 | $0.84 | 3,973 |
| 2026-08-19 | $0.82 | $0.82 | 711,600 | $0.80 | 2,271 |
| 2026-08-18 | $0.77 | $0.77 | 1,138,100 | $0.80 | 35,943 |
| 2026-08-17 | $0.81 | $0.81 | 1,950,000 | $0.92 | 47,766 |
| 2026-08-14 | $0.93 | $0.93 | 8,087,900 | $1.53 | 118,805 |
| 2026-08-13 | $1.37 | $1.37 | 6,347,000 | $1.45 | 3,442 |
| 2026-08-12 | $1.44 | $1.44 | 95,000 | $1.46 | 1,602 |
| 2026-08-11 | $1.44 | $1.44 | 141,900 | $1.42 | 4,279 |
| 2026-08-10 | $1.36 | $1.36 | 47,400 | $1.41 | 2,323 |
| 2026-08-07 | $1.40 | $1.40 | 91,700 | $1.38 | 1,241 |
| 2026-08-06 | $1.33 | $1.33 | 89,900 | $1.37 | 1,629 |
| 2026-08-05 | $1.34 | $1.34 | 57,300 | $1.33 | 1,307 |
| 2026-08-04 | $1.34 | $1.34 | 133,800 | $1.32 | 8,150 |
| 2026-08-03 | $1.28 | $1.28 | 126,400 | $1.26 | 5,379 |
| 2026-07-31 | $1.22 | $1.22 | 73,300 | $1.23 | 2,706 |
| 2026-07-30 | $1.24 | $1.24 | 140,500 | $1.16 | 3,660 |
| 2026-07-29 | $1.16 | $1.16 | 83,500 | $1.21 | 2,320 |
| 2026-07-28 | $1.19 | $1.19 | 167,400 | $1.31 | 4,944 |
| 2026-07-27 | $1.32 | $1.32 | 168,000 | $1.29 | 37,089 |
| 2026-07-24 | $1.28 | $1.28 | 197,200 | $1.26 | 6,646 |
| 2026-07-23 | $1.26 | $1.26 | 169,200 | $1.21 | 7,991 |
| 2026-07-22 | $1.22 | $1.22 | 267,500 | $1.22 | 7,393 |
| 2026-07-21 | $1.25 | $1.25 | 422,500 | $1.37 | 25,145 |
| 2026-07-20 | $1.34 | $1.34 | 1,118,500 | $1.88 | 20,104 |
| 2026-07-17 | $1.96 | $1.96 | 100,900 | — | — |
| 2026-07-16 | $1.94 | $1.94 | 198,200 | — | — |
| 2026-07-15 | $2.07 | $2.07 | 92,500 | — | — |
| 2026-07-14 | $2.07 | $2.07 | 61,300 | — | — |
| 2026-07-13 | $2.09 | $2.09 | 158,500 | — | — |
| 2026-07-10 | $2.02 | $2.02 | 49,100 | — | — |
| 2026-07-09 | $2.07 | $2.07 | 121,300 | — | — |
| 2026-07-08 | $2.03 | $2.03 | 99,600 | — | — |
| 2026-07-07 | $2.05 | $2.05 | 138,500 | — | — |
| 2026-07-06 | $2.08 | $2.08 | 53,600 | — | — |
| 2026-07-02 | $2.09 | $2.09 | 124,100 | — | — |
| 2026-07-01 | $2.11 | $2.11 | 116,300 | — | — |
| 2026-06-30 | $2.11 | $2.11 | 148,600 | — | — |
| 2026-06-29 | $2.10 | $2.10 | 117,200 | — | — |
| 2026-06-26 | $2.09 | $2.09 | 109,700 | — | — |
| 2026-06-25 | $2.00 | $2.00 | 237,400 | — | — |
| 2026-06-24 | $2.08 | $2.08 | 192,000 | — | — |
| 2026-06-23 | $2.07 | $2.07 | 66,100 | — | — |
| 2026-06-22 | $2.05 | $2.05 | 188,700 | — | — |
| 2026-06-18 | $2.17 | $2.17 | 179,600 | — | — |
| 2026-06-17 | $2.08 | $2.08 | 133,300 | — | — |
| 2026-06-16 | $2.11 | $2.11 | 365,200 | — | — |
| 2026-06-15 | $1.98 | $1.98 | 221,800 | — | — |
| 2026-06-12 | $2.02 | $2.02 | 92,800 | — | — |
| 2026-06-11 | $2.03 | $2.03 | 132,400 | — | — |
| 2026-06-10 | $2.00 | $2.00 | 157,900 | — | — |
| 2026-06-09 | $1.92 | $1.92 | 117,900 | — | — |
| 2026-06-08 | $1.85 | $1.85 | 171,500 | — | — |
| 2026-06-05 | $1.88 | $1.88 | 450,700 | — | — |
| 2026-06-04 | $2.18 | $2.18 | 170,800 | — | — |
| 2026-06-03 | $2.05 | $2.05 | 223,900 | — | — |
| 2026-06-02 | $2.14 | $2.14 | 89,000 | — | — |
| 2026-06-01 | $2.19 | $2.19 | 177,300 | — | — |
| 2026-05-29 | $2.23 | $2.23 | 170,200 | — | — |
| 2026-05-28 | $2.28 | $2.28 | 289,400 | — | — |
| 2026-05-27 | $2.33 | $2.33 | 255,900 | — | — |
| 2026-05-26 | $2.34 | $2.34 | 232,900 | — | — |
| 2026-05-22 | $2.37 | $2.37 | 435,700 | — | — |
| 2026-05-21 | $2.41 | $2.41 | 187,300 | — | — |
| 2026-05-20 | $2.33 | $2.33 | 309,000 | — | — |
| 2026-05-19 | $2.25 | $2.25 | 554,100 | — | — |
| 2026-05-18 | $2.11 | $2.11 | 482,600 | — | — |
| 2026-05-15 | $2.17 | $2.17 | 1,222,600 | — | — |
| 2026-05-14 | $2.86 | $2.86 | 1,474,200 | — | — |
| 2026-05-13 | $2.84 | $2.84 | 527,900 | — | — |
| 2026-05-12 | $2.63 | $2.63 | 625,300 | — | — |
| 2026-05-11 | $2.52 | $2.52 | 755,600 | — | — |
| 2026-05-08 | $2.75 | $2.75 | 560,100 | — | — |
| 2026-05-07 | $2.91 | $2.91 | 766,900 | — | — |
| 2026-05-06 | $3.16 | $3.16 | 1,578,900 | — | — |
| 2026-05-05 | $3.27 | $3.27 | 2,380,800 | — | — |
| 2026-05-04 | $3.11 | $3.11 | 3,899,700 | — | — |
| 2026-05-01 | $2.34 | $2.34 | 352,300 | — | — |
| 2026-04-30 | $2.28 | $2.28 | 238,100 | — | — |
| 2026-04-29 | $2.10 | $2.10 | 226,100 | — | — |
| 2026-04-28 | $2.19 | $2.19 | 171,100 | — | — |
| 2026-04-27 | $2.24 | $2.24 | 403,600 | — | — |
| 2026-04-24 | $2.11 | $2.11 | 333,400 | — | — |
| 2026-04-23 | $2.12 | $2.12 | 555,500 | — | — |
| 2026-04-22 | $2.27 | $2.27 | 463,500 | — | — |
| 2026-04-21 | $2.36 | $2.36 | 1,249,800 | — | — |
| 2026-04-20 | $2.87 | $2.87 | 1,067,900 | — | — |
| 2026-04-17 | $2.95 | $2.95 | 9,911,800 | — | — |
| 2026-04-16 | $2.72 | $2.72 | 3,226,400 | — | — |
| 2026-04-15 | $1.79 | $1.79 | 43,600 | — | — |
| 2026-04-14 | $1.75 | $1.75 | 34,500 | — | — |
| 2026-04-13 | $1.78 | $1.78 | 10,000 | — | — |
| 2026-04-10 | $1.83 | $1.83 | 88,100 | — | — |
| 2026-04-09 | $1.85 | $1.85 | 52,200 | — | — |
| 2026-04-08 | $1.85 | $1.85 | 83,700 | — | — |
| 2026-04-07 | $1.77 | $1.77 | 75,400 | — | — |
| 2026-04-06 | $1.81 | $1.81 | 53,100 | — | — |
| 2026-04-02 | $1.74 | $1.74 | 94,400 | — | — |
| 2026-04-01 | $1.90 | $1.90 | 140,100 | — | — |
| 2026-03-31 | $1.82 | $1.82 | 69,900 | — | — |
| 2026-03-30 | $1.83 | $1.83 | 415,200 | — | — |
| 2026-03-27 | $1.55 | $1.55 | 266,500 | — | — |
| 2026-03-26 | $1.51 | $1.51 | 211,700 | — | — |
| 2026-03-25 | $1.40 | $1.40 | 44,600 | — | — |
| 2026-03-24 | $1.36 | $1.36 | 27,000 | — | — |
| 2026-03-23 | $1.37 | $1.37 | 76,700 | — | — |
| 2026-03-20 | $1.36 | $1.36 | 204,700 | — | — |
| 2026-03-19 | $1.30 | $1.30 | 127,200 | — | — |
| 2026-03-18 | $1.40 | $1.40 | 47,300 | — | — |
| 2026-03-17 | $1.45 | $1.45 | 39,900 | — | — |
| 2026-03-16 | $1.47 | $1.47 | 78,600 | — | — |
| 2026-03-13 | $1.44 | $1.44 | 72,700 | — | — |
| 2026-03-12 | $1.48 | $1.48 | 28,700 | — | — |
| 2026-03-11 | $1.50 | $1.50 | 38,200 | — | — |
| 2026-03-10 | $1.49 | $1.49 | 32,900 | — | — |
| 2026-03-09 | $1.53 | $1.53 | 73,300 | — | — |
| 2026-03-06 | $1.53 | $1.53 | 57,000 | — | — |
| 2026-03-05 | $1.57 | $1.57 | 47,200 | — | — |
| 2026-03-04 | $1.56 | $1.56 | 47,100 | — | — |
| 2026-03-03 | $1.57 | $1.57 | 77,200 | — | — |
| 2026-03-02 | $1.61 | $1.61 | 120,600 | — | — |
| 2026-02-27 | $1.70 | $1.70 | 74,200 | — | — |
| 2026-02-26 | $1.67 | $1.67 | 47,100 | — | — |
| 2026-02-25 | $1.72 | $1.72 | 123,900 | — | — |
| 2026-02-24 | $1.66 | $1.66 | 113,700 | — | — |
| 2026-02-23 | $1.66 | $1.66 | 268,800 | — | — |
| 2026-02-20 | $1.65 | $1.65 | 31,700 | — | — |
| 2026-02-19 | $1.67 | $1.67 | 68,600 | — | — |
| 2026-02-18 | $1.65 | $1.65 | 33,200 | — | — |
| 2026-02-17 | $1.67 | $1.67 | 54,000 | — | — |
| 2026-02-13 | $1.70 | $1.70 | 30,700 | — | — |
| 2026-02-12 | $1.70 | $1.70 | 40,900 | — | — |
| 2026-02-11 | $1.72 | $1.72 | 40,100 | — | — |
| 2026-02-10 | $1.69 | $1.69 | 68,200 | — | — |
| 2026-02-09 | $1.71 | $1.71 | 28,200 | — | — |
| 2026-02-06 | $1.69 | $1.69 | 64,700 | — | — |
| 2026-02-05 | $1.68 | $1.68 | 133,900 | — | — |
| 2026-02-04 | $1.77 | $1.77 | 164,500 | — | — |
| 2026-02-03 | $1.76 | $1.76 | 45,900 | — | — |
| 2026-02-02 | $1.76 | $1.76 | 50,700 | — | — |
| 2026-01-30 | $1.81 | $1.81 | 187,000 | — | — |
| 2026-01-29 | $1.90 | $1.90 | 64,000 | — | — |
| 2026-01-28 | $1.92 | $1.92 | 59,700 | — | — |
| 2026-01-27 | $1.97 | $1.97 | 77,900 | — | — |
| 2026-01-26 | $1.90 | $1.90 | 36,300 | — | — |
| 2026-01-23 | $1.95 | $1.95 | 78,700 | — | — |
| 2026-01-22 | $1.97 | $1.97 | 49,200 | — | — |
| 2026-01-21 | $1.94 | $1.94 | 100,500 | — | — |
| 2026-01-20 | $1.96 | $1.96 | 86,300 | — | — |
| 2026-01-16 | $1.93 | $1.93 | 62,100 | — | — |
| 2026-01-15 | $1.95 | $1.95 | 45,100 | — | — |
| 2026-01-14 | $2.03 | $2.03 | 83,000 | — | — |
| 2026-01-13 | $1.93 | $1.93 | 44,700 | — | — |
| 2026-01-12 | $1.94 | $1.94 | 58,800 | — | — |
| 2026-01-09 | $1.98 | $1.98 | 27,200 | — | — |
| 2026-01-08 | $2.07 | $2.07 | 125,000 | — | — |
| 2026-01-07 | $1.97 | $1.97 | 95,800 | — | — |
| 2026-01-06 | $1.96 | $1.96 | 48,000 | — | — |
| 2026-01-05 | $1.99 | $1.99 | 44,400 | — | — |
| 2026-01-02 | $1.95 | $1.95 | 73,700 | — | — |