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
- 2015-05-04 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 | — | — | — | $1.39 | 1,852 |
| 2026-09-03 | — | — | — | $1.40 | 500 |
| 2026-09-02 | — | — | — | $1.41 | 900 |
| 2026-09-01 | — | — | — | $1.36 | 444 |
| 2026-08-31 | — | — | — | $1.37 | 383 |
| 2026-08-28 | — | — | — | $1.39 | 343 |
| 2026-08-27 | $1.37 | $1.37 | 35,700 | $1.37 | 2,700 |
| 2026-08-26 | $1.37 | $1.37 | 402,100 | $1.51 | 6,016 |
| 2026-08-25 | $1.46 | $1.46 | 61,800 | $1.44 | 1,001 |
| 2026-08-24 | $1.41 | $1.41 | 58,000 | $1.39 | 339 |
| 2026-08-21 | $1.43 | $1.43 | 88,700 | $1.41 | 861 |
| 2026-08-20 | $1.39 | $1.39 | 132,800 | $1.30 | 1,104 |
| 2026-08-19 | $1.31 | $1.31 | 177,000 | $1.38 | 6,796 |
| 2026-08-18 | $1.35 | $1.35 | 689,200 | $1.45 | 11,516 |
| 2026-08-17 | $1.48 | $1.48 | 51,200 | $1.49 | 1,127 |
| 2026-08-14 | $1.54 | $1.54 | 56,200 | $1.55 | 574 |
| 2026-08-13 | $1.51 | $1.51 | 42,700 | $1.58 | 1,495 |
| 2026-08-12 | $1.55 | $1.55 | 55,600 | $1.56 | 1,589 |
| 2026-08-11 | $1.55 | $1.55 | 34,100 | $1.54 | 2,169 |
| 2026-08-10 | $1.54 | $1.54 | 25,300 | $1.54 | 980 |
| 2026-08-07 | $1.55 | $1.55 | 49,200 | $1.60 | 1,250 |
| 2026-08-06 | $1.56 | $1.56 | 262,700 | $1.66 | 5,416 |
| 2026-08-05 | $1.67 | $1.67 | 414,700 | $1.59 | 2,592 |
| 2026-08-04 | $1.69 | $1.69 | 147,500 | $1.60 | 6,478 |
| 2026-08-03 | $1.60 | $1.60 | 85,400 | $1.56 | 1,123 |
| 2026-07-31 | $1.57 | $1.57 | 78,600 | $1.46 | 911 |
| 2026-07-30 | $1.43 | $1.43 | 67,900 | $1.32 | 1,582 |
| 2026-07-29 | $1.33 | $1.33 | 209,600 | $1.28 | 1,454 |
| 2026-07-28 | $1.33 | $1.33 | 110,600 | $1.34 | 1,362 |
| 2026-07-27 | $1.34 | $1.34 | 133,600 | $1.31 | 3,823 |
| 2026-07-24 | $1.29 | $1.29 | 107,400 | $1.29 | 1,601 |
| 2026-07-23 | $1.32 | $1.32 | 118,600 | $1.32 | 383 |
| 2026-07-22 | $1.34 | $1.34 | 166,400 | $1.33 | 1,545 |
| 2026-07-21 | $1.32 | $1.32 | 85,600 | $1.29 | 1,605 |
| 2026-07-20 | $1.27 | $1.27 | 84,800 | $1.32 | 965 |
| 2026-07-17 | $1.34 | $1.34 | 176,200 | — | — |
| 2026-07-16 | $1.36 | $1.36 | 359,600 | — | — |
| 2026-07-15 | $1.32 | $1.32 | 70,300 | — | — |
| 2026-07-14 | $1.32 | $1.32 | 39,600 | — | — |
| 2026-07-13 | $1.31 | $1.31 | 73,200 | — | — |
| 2026-07-10 | $1.35 | $1.35 | 77,800 | — | — |
| 2026-07-09 | $1.43 | $1.43 | 80,800 | — | — |
| 2026-07-08 | $1.42 | $1.42 | 49,600 | — | — |
| 2026-07-07 | $1.45 | $1.45 | 72,500 | — | — |
| 2026-07-06 | $1.48 | $1.48 | 61,400 | — | — |
| 2026-07-02 | $1.45 | $1.45 | 123,600 | — | — |
| 2026-07-01 | $1.50 | $1.50 | 133,700 | — | — |
| 2026-06-30 | $1.38 | $1.38 | 68,300 | — | — |
| 2026-06-29 | $1.38 | $1.38 | 184,900 | — | — |
| 2026-06-26 | $1.42 | $1.42 | 213,400 | — | — |
| 2026-06-25 | $1.28 | $1.28 | 109,500 | — | — |
| 2026-06-24 | $1.31 | $1.31 | 163,800 | — | — |
| 2026-06-23 | $1.35 | $1.35 | 99,700 | — | — |
| 2026-06-22 | $1.33 | $1.33 | 254,400 | — | — |
| 2026-06-18 | $1.28 | $1.28 | 65,900 | — | — |
| 2026-06-17 | $1.30 | $1.30 | 96,200 | — | — |
| 2026-06-16 | $1.37 | $1.37 | 173,600 | — | — |
| 2026-06-15 | $1.48 | $1.48 | 346,300 | — | — |
| 2026-06-12 | $1.53 | $1.53 | 1,782,300 | — | — |
| 2026-06-11 | $1.66 | $1.66 | 112,200 | — | — |
| 2026-06-10 | $1.62 | $1.62 | 126,600 | — | — |
| 2026-06-09 | $1.60 | $1.60 | 158,600 | — | — |
| 2026-06-08 | $1.75 | $1.75 | 100,300 | — | — |
| 2026-06-05 | $1.80 | $1.80 | 181,700 | — | — |
| 2026-06-04 | $1.96 | $1.96 | 83,500 | — | — |
| 2026-06-03 | $1.98 | $1.98 | 120,900 | — | — |
| 2026-06-02 | $2.22 | $2.22 | 98,100 | — | — |
| 2026-06-01 | $2.26 | $2.26 | 62,900 | — | — |
| 2026-05-29 | $2.30 | $2.30 | 97,500 | — | — |
| 2026-05-28 | $2.32 | $2.32 | 131,100 | — | — |
| 2026-05-27 | $2.14 | $2.14 | 82,300 | — | — |
| 2026-05-26 | $2.23 | $2.23 | 103,100 | — | — |
| 2026-05-22 | $2.21 | $2.21 | 115,300 | — | — |
| 2026-05-21 | $2.22 | $2.22 | 118,400 | — | — |
| 2026-05-20 | $2.20 | $2.20 | 126,200 | — | — |
| 2026-05-19 | $2.11 | $2.11 | 917,000 | — | — |
| 2026-05-18 | $2.15 | $2.15 | 125,100 | — | — |
| 2026-05-15 | $2.25 | $2.25 | 136,000 | — | — |
| 2026-05-14 | $2.29 | $2.29 | 183,600 | — | — |
| 2026-05-13 | $2.44 | $2.44 | 272,600 | — | — |
| 2026-05-12 | $2.52 | $2.52 | 203,000 | — | — |
| 2026-05-11 | $2.81 | $2.81 | 225,800 | — | — |
| 2026-05-08 | $2.85 | $2.85 | 286,900 | — | — |
| 2026-05-07 | $3.17 | $3.17 | 367,500 | — | — |
| 2026-05-06 | $3.18 | $3.18 | 445,000 | — | — |
| 2026-05-05 | $3.48 | $3.48 | 1,396,200 | — | — |
| 2026-05-04 | $3.41 | $3.41 | 398,000 | — | — |
| 2026-05-01 | $3.99 | $3.99 | 610,700 | — | — |
| 2026-04-30 | $3.95 | $3.95 | 2,964,100 | — | — |
| 2026-04-29 | $5.16 | $5.16 | 628,800 | — | — |
| 2026-04-28 | $5.32 | $5.32 | 1,291,300 | — | — |
| 2026-04-27 | $5.10 | $5.10 | 4,948,000 | — | — |
| 2026-04-24 | $5.04 | $5.04 | 41,942,600 | — | — |
| 2026-04-23 | $4.02 | $4.02 | 2,210,300 | — | — |
| 2026-04-22 | $3.60 | $3.60 | 2,122,600 | — | — |
| 2026-04-21 | $3.37 | $3.37 | 4,528,900 | — | — |
| 2026-04-20 | $3.65 | $3.65 | 158,704,700 | — | — |
| 2026-04-17 | $1.82 | $1.82 | 1,164,800 | — | — |
| 2026-04-16 | $2.35 | $2.35 | 11,342,900 | — | — |
| 2026-04-15 | $2.03 | $2.03 | 36,200 | — | — |
| 2026-04-14 | $1.95 | $1.95 | 21,500 | — | — |
| 2026-04-13 | $1.97 | $1.97 | 11,900 | — | — |
| 2026-04-10 | $1.96 | $1.96 | 20,600 | — | — |
| 2026-04-09 | $2.04 | $2.04 | 11,800 | — | — |
| 2026-04-08 | $1.96 | $1.96 | 20,300 | — | — |
| 2026-04-07 | $1.95 | $1.95 | 10,700 | — | — |
| 2026-04-06 | $1.99 | $1.99 | 21,600 | — | — |
| 2026-04-02 | $2.03 | $2.03 | 47,400 | — | — |
| 2026-04-01 | $2.14 | $2.14 | 74,300 | — | — |
| 2026-03-31 | $1.94 | $1.94 | 70,600 | — | — |
| 2026-03-30 | $1.79 | $1.79 | 29,200 | — | — |
| 2026-03-27 | $1.88 | $1.88 | 51,400 | — | — |
| 2026-03-26 | $1.86 | $1.86 | 16,300 | — | — |
| 2026-03-25 | $1.97 | $1.97 | 21,200 | — | — |
| 2026-03-24 | $1.95 | $1.95 | 7,900 | — | — |
| 2026-03-23 | $2.00 | $2.00 | 12,400 | — | — |
| 2026-03-20 | $2.04 | $2.04 | 58,400 | — | — |
| 2026-03-19 | $1.96 | $1.96 | 29,600 | — | — |
| 2026-03-18 | $2.01 | $2.01 | 19,700 | — | — |
| 2026-03-17 | $2.00 | $2.00 | 22,100 | — | — |
| 2026-03-16 | $1.99 | $1.99 | 44,900 | — | — |
| 2026-03-13 | $1.90 | $1.90 | 22,500 | — | — |
| 2026-03-12 | $1.92 | $1.92 | 18,300 | — | — |
| 2026-03-11 | $1.97 | $1.97 | 40,500 | — | — |
| 2026-03-10 | $1.98 | $1.98 | 53,600 | — | — |
| 2026-03-09 | $1.99 | $1.99 | 42,600 | — | — |
| 2026-03-06 | $1.95 | $1.95 | 41,200 | — | — |
| 2026-03-05 | $1.98 | $1.98 | 92,600 | — | — |
| 2026-03-04 | $2.09 | $2.09 | 61,800 | — | — |
| 2026-03-03 | $2.10 | $2.10 | 66,000 | — | — |
| 2026-03-02 | $2.25 | $2.25 | 91,000 | — | — |
| 2026-02-27 | $2.35 | $2.35 | 68,600 | — | — |
| 2026-02-26 | $2.32 | $2.32 | 120,400 | — | — |
| 2026-02-25 | $2.40 | $2.40 | 334,400 | — | — |
| 2026-02-24 | $2.20 | $2.20 | 120,500 | — | — |
| 2026-02-23 | $2.06 | $2.06 | 100,000 | — | — |
| 2026-02-20 | $2.22 | $2.22 | 629,800 | — | — |
| 2026-02-19 | $2.42 | $2.42 | 17,918,000 | — | — |
| 2026-02-18 | $2.24 | $2.24 | 104,000 | — | — |
| 2026-02-17 | $2.08 | $2.08 | 23,700 | — | — |
| 2026-02-13 | $2.10 | $2.10 | 30,700 | — | — |
| 2026-02-12 | $2.02 | $2.02 | 34,100 | — | — |
| 2026-02-11 | $2.11 | $2.11 | 28,000 | — | — |
| 2026-02-10 | $2.15 | $2.15 | 56,100 | — | — |
| 2026-02-09 | $2.11 | $2.11 | 80,300 | — | — |
| 2026-02-06 | $2.37 | $2.37 | 84,300 | — | — |
| 2026-02-05 | $2.63 | $2.63 | 46,400 | — | — |
| 2026-02-04 | $2.84 | $2.84 | 43,000 | — | — |
| 2026-02-03 | $2.95 | $2.95 | 24,400 | — | — |
| 2026-02-02 | $2.91 | $2.91 | 49,300 | — | — |
| 2026-01-30 | $2.91 | $2.91 | 56,700 | — | — |
| 2026-01-29 | $3.07 | $3.07 | 201,100 | — | — |
| 2026-01-28 | $3.49 | $3.49 | 254,900 | — | — |
| 2026-01-27 | $4.44 | $4.44 | 72,700 | — | — |
| 2026-01-26 | $4.16 | $4.16 | 23,700 | — | — |
| 2026-01-23 | $4.23 | $4.23 | 12,300 | — | — |
| 2026-01-22 | $4.26 | $4.26 | 32,300 | — | — |
| 2026-01-21 | $4.17 | $4.17 | 39,400 | — | — |
| 2026-01-20 | $4.04 | $4.04 | 65,000 | — | — |
| 2026-01-16 | $3.92 | $3.92 | 28,000 | — | — |
| 2026-01-15 | $4.08 | $4.08 | 55,200 | — | — |
| 2026-01-14 | $4.15 | $4.15 | 100,300 | — | — |
| 2026-01-13 | $3.76 | $3.76 | 45,300 | — | — |
| 2026-01-12 | $3.82 | $3.82 | 81,100 | — | — |
| 2026-01-09 | $3.96 | $3.96 | 22,300 | — | — |
| 2026-01-08 | $4.08 | $4.08 | 25,500 | — | — |
| 2026-01-07 | $4.15 | $4.15 | 18,900 | — | — |
| 2026-01-06 | $4.04 | $4.04 | 30,500 | — | — |
| 2026-01-05 | $4.03 | $4.03 | 40,200 | — | — |
| 2026-01-02 | $3.67 | $3.67 | 42,900 | — | — |