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
- 2011-05-16 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 | — | — | — | $1.48 | 15 |
| 2026-08-27 | $1.48 | $5.67 | 200 | $1.50 | 2 |
| 2026-08-26 | $1.48 | $5.67 | 800 | — | — |
| 2026-08-25 | $1.49 | $5.71 | 1,500 | — | — |
| 2026-08-24 | $1.47 | $5.63 | 600 | — | — |
| 2026-08-21 | $1.51 | $5.79 | 24,100 | $1.51 | 168 |
| 2026-08-20 | $1.47 | $5.63 | 3,300 | $1.55 | 23 |
| 2026-08-19 | $1.54 | $5.90 | 1,400 | $1.53 | 112 |
| 2026-08-18 | $1.54 | $5.90 | 0 | $1.53 | 2 |
| 2026-08-17 | $1.54 | $5.90 | 1,500 | $1.54 | 173 |
| 2026-08-14 | $1.51 | $5.79 | 2,000 | $1.51 | 100 |
| 2026-08-13 | $1.53 | $5.86 | 4,000 | — | — |
| 2026-08-12 | $1.57 | $6.02 | 11,000 | — | — |
| 2026-08-11 | $1.51 | $5.79 | 1,300 | — | — |
| 2026-08-10 | $1.54 | $5.90 | 5,900 | $1.52 | 107 |
| 2026-08-07 | $1.50 | $5.75 | 4,400 | $1.47 | 4 |
| 2026-08-06 | $1.48 | $5.67 | 600 | — | — |
| 2026-08-05 | $1.46 | $5.59 | 100 | — | — |
| 2026-08-04 | $1.52 | $5.82 | 800 | — | — |
| 2026-08-03 | $1.46 | $5.59 | 200 | — | — |
| 2026-07-31 | $1.52 | $5.82 | 200 | — | — |
| 2026-07-30 | $1.48 | $5.67 | 700 | $1.52 | 8 |
| 2026-07-29 | $1.46 | $5.59 | 0 | — | — |
| 2026-07-28 | $1.46 | $5.59 | 2,600 | $1.46 | 1 |
| 2026-07-27 | $1.45 | $5.56 | 1,200 | $1.45 | 211 |
| 2026-07-24 | $1.40 | $5.36 | 3,500 | — | — |
| 2026-07-23 | $1.44 | $5.52 | 3,000 | — | — |
| 2026-07-22 | $1.42 | $5.44 | 1,400 | — | — |
| 2026-07-21 | $1.46 | $5.59 | 4,500 | $1.46 | 35 |
| 2026-07-20 | $1.49 | $5.71 | 200 | — | — |
| 2026-07-17 | $1.47 | $5.63 | 4,200 | — | — |
| 2026-07-16 | $1.50 | $5.75 | 1,700 | — | — |
| 2026-07-15 | $1.50 | $5.75 | 6,600 | — | — |
| 2026-07-14 | $1.44 | $5.52 | 4,200 | — | — |
| 2026-07-13 | $1.46 | $5.59 | 5,600 | — | — |
| 2026-07-10 | $1.46 | $5.59 | 46,700 | — | — |
| 2026-07-09 | $1.50 | $5.75 | 14,100 | — | — |
| 2026-07-08 | $1.54 | $5.90 | 400 | — | — |
| 2026-07-07 | $1.61 | $6.17 | 21,800 | — | — |
| 2026-07-06 | $1.54 | $5.90 | 3,700 | — | — |
| 2026-07-02 | $1.50 | $5.75 | 400 | — | — |
| 2026-07-01 | $1.53 | $5.86 | 5,100 | — | — |
| 2026-06-30 | $1.55 | $5.94 | 2,300 | — | — |
| 2026-06-29 | $1.55 | $5.94 | 10,000 | — | — |
| 2026-06-26 | $1.55 | $5.94 | 12,200 | — | — |
| 2026-06-25 | $1.53 | $5.86 | 8,800 | — | — |
| 2026-06-24 | $1.55 | $5.94 | 3,000 | — | — |
| 2026-06-23 | $1.54 | $5.90 | 1,600 | — | — |
| 2026-06-22 | $1.56 | $5.98 | 5,500 | — | — |
| 2026-06-18 | $1.55 | $5.94 | 2,600 | — | — |
| 2026-06-17 | $1.59 | $6.09 | 23,200 | — | — |
| 2026-06-16 | $1.56 | $5.98 | 19,100 | — | — |
| 2026-06-15 | $1.66 | $6.36 | 3,600 | — | — |
| 2026-06-12 | $1.66 | $6.36 | 13,400 | — | — |
| 2026-06-11 | $1.77 | $6.78 | 23,000 | — | — |
| 2026-06-10 | $1.68 | $6.44 | 3,600 | — | — |
| 2026-06-09 | $1.63 | $6.25 | 16,700 | — | — |
| 2026-06-08 | $1.62 | $6.21 | 670,600 | — | — |
| 2026-06-05 | $1.61 | $6.17 | 11,300 | — | — |
| 2026-06-04 | $1.61 | $6.17 | 2,100 | — | — |
| 2026-06-03 | $1.61 | $6.17 | 6,600 | — | — |
| 2026-06-02 | $1.63 | $6.25 | 22,300 | — | — |
| 2026-06-01 | $1.64 | $6.28 | 2,600 | — | — |
| 2026-05-29 | $1.66 | $6.36 | 1,000 | — | — |
| 2026-05-28 | $1.65 | $6.32 | 4,300 | — | — |
| 2026-05-27 | $1.68 | $6.44 | 1,700 | — | — |
| 2026-05-26 | $1.68 | $6.44 | 15,300 | — | — |
| 2026-05-22 | $1.67 | $6.40 | 13,700 | — | — |
| 2026-05-21 | $1.73 | $6.63 | 2,600 | — | — |
| 2026-05-20 | $1.70 | $6.51 | 1,600 | — | — |
| 2026-05-19 | $1.70 | $6.51 | 600 | — | — |
| 2026-05-18 | $1.74 | $6.67 | 1,600 | — | — |
| 2026-05-15 | $1.70 | $6.51 | 3,900 | — | — |
| 2026-05-14 | $1.70 | $6.51 | 9,600 | — | — |
| 2026-05-13 | $1.70 | $6.51 | 1,500 | — | — |
| 2026-05-12 | $1.70 | $6.51 | 2,800 | — | — |
| 2026-05-11 | $1.70 | $6.51 | 3,100 | — | — |
| 2026-05-08 | $1.70 | $6.51 | 800 | — | — |
| 2026-05-07 | $1.73 | $6.63 | 2,300 | — | — |
| 2026-05-06 | $1.73 | $6.63 | 7,500 | — | — |
| 2026-05-05 | $1.80 | $6.90 | 8,300 | — | — |
| 2026-05-04 | $1.74 | $6.67 | 300 | — | — |
| 2026-05-01 | $1.79 | $6.86 | 2,600 | — | — |
| 2026-04-30 | $1.71 | $6.55 | 400 | — | — |
| 2026-04-29 | $1.71 | $6.55 | 700 | — | — |
| 2026-04-28 | $1.72 | $6.59 | 700 | — | — |
| 2026-04-27 | $1.73 | $6.63 | 500 | — | — |
| 2026-04-24 | $1.76 | $6.74 | 400 | — | — |
| 2026-04-23 | $1.78 | $6.82 | 6,200 | — | — |
| 2026-04-22 | $1.72 | $6.59 | 2,100 | — | — |
| 2026-04-21 | $1.80 | $6.90 | 700 | — | — |
| 2026-04-20 | $1.78 | $6.82 | 1,800 | — | — |
| 2026-04-17 | $1.77 | $6.78 | 8,400 | — | — |
| 2026-04-16 | $1.79 | $6.86 | 6,100 | — | — |
| 2026-04-15 | $1.76 | $6.74 | 0 | — | — |
| 2026-04-14 | $1.76 | $6.74 | 200 | — | — |
| 2026-04-13 | $1.76 | $6.74 | 12,700 | — | — |
| 2026-04-10 | $1.76 | $6.74 | 300 | — | — |
| 2026-04-09 | $1.79 | $6.86 | 100 | — | — |
| 2026-04-08 | $1.78 | $6.82 | 7,700 | — | — |
| 2026-04-07 | $1.77 | $6.78 | 1,000 | — | — |
| 2026-04-06 | $1.77 | $6.78 | 900 | — | — |
| 2026-04-02 | $1.76 | $6.74 | 1,100 | — | — |
| 2026-04-01 | $1.78 | $6.82 | 1,400 | — | — |
| 2026-03-31 | $1.75 | $6.71 | 1,300 | — | — |
| 2026-03-30 | $1.81 | $6.94 | 6,800 | — | — |
| 2026-03-27 | $1.83 | $7.01 | 1,700 | — | — |
| 2026-03-26 | $1.88 | $7.20 | 12,800 | — | — |
| 2026-03-25 | $1.85 | $7.09 | 0 | — | — |
| 2026-03-24 | $1.85 | $7.09 | 6,000 | — | — |
| 2026-03-23 | $1.78 | $6.82 | 60,700 | — | — |
| 2026-03-20 | $1.79 | $6.86 | 7,700 | — | — |
| 2026-03-19 | $1.85 | $7.09 | 3,000 | — | — |
| 2026-03-18 | $1.85 | $7.09 | 1,300 | — | — |
| 2026-03-17 | $1.88 | $7.20 | 25,300 | — | — |
| 2026-03-16 | $1.88 | $7.20 | 25,100 | — | — |
| 2026-03-13 | $1.80 | $6.90 | 2,700 | — | — |
| 2026-03-12 | $1.82 | $6.97 | 12,300 | — | — |
| 2026-03-11 | $1.80 | $6.90 | 3,400 | — | — |
| 2026-03-10 | $1.73 | $6.63 | 3,200 | — | — |
| 2026-03-09 | $1.78 | $6.82 | 500 | — | — |
| 2026-03-06 | $1.72 | $6.59 | 900 | — | — |
| 2026-03-05 | $1.72 | $6.59 | 600 | — | — |
| 2026-03-04 | $1.75 | $6.71 | 8,700 | — | — |
| 2026-03-03 | $1.71 | $6.55 | 4,800 | — | — |
| 2026-03-02 | $1.72 | $6.59 | 5,700 | — | — |
| 2026-02-27 | $1.74 | $6.67 | 1,700 | — | — |
| 2026-02-26 | $1.75 | $6.71 | 2,500 | — | — |
| 2026-02-25 | $1.74 | $6.67 | 300 | — | — |
| 2026-02-24 | $1.74 | $6.67 | 1,000 | — | — |
| 2026-02-23 | $1.73 | $6.63 | 1,200 | — | — |
| 2026-02-20 | $1.71 | $6.55 | 1,100 | — | — |
| 2026-02-19 | $1.71 | $6.55 | 500 | — | — |
| 2026-02-18 | $1.73 | $6.63 | 400 | — | — |
| 2026-02-17 | $1.72 | $6.59 | 2,500 | — | — |
| 2026-02-13 | $1.76 | $6.74 | 2,300 | — | — |
| 2026-02-12 | $1.76 | $6.74 | 800 | — | — |
| 2026-02-11 | $1.78 | $6.82 | 1,300 | — | — |
| 2026-02-10 | $1.76 | $6.74 | 200 | — | — |
| 2026-02-09 | $1.75 | $6.71 | 2,000 | — | — |
| 2026-02-06 | $1.78 | $6.82 | 500 | — | — |
| 2026-02-05 | $1.82 | $6.97 | 3,100 | — | — |
| 2026-02-04 | $1.77 | $6.78 | 200 | — | — |
| 2026-02-03 | $1.76 | $6.74 | 4,700 | — | — |
| 2026-02-02 | $1.80 | $6.90 | 4,600 | — | — |
| 2026-01-30 | $1.81 | $6.94 | 2,400 | — | — |
| 2026-01-29 | $1.81 | $6.94 | 300 | — | — |
| 2026-01-28 | $1.84 | $7.05 | 5,800 | — | — |
| 2026-01-27 | $1.85 | $7.09 | 300 | — | — |
| 2026-01-26 | $1.86 | $7.13 | 1,300 | — | — |
| 2026-01-23 | $1.91 | $7.32 | 4,900 | — | — |
| 2026-01-22 | $1.85 | $7.09 | 2,500 | — | — |
| 2026-01-21 | $1.90 | $7.28 | 700 | — | — |
| 2026-01-20 | $1.90 | $7.28 | 1,900 | — | — |
| 2026-01-16 | $1.92 | $7.36 | 2,600 | — | — |
| 2026-01-15 | $1.90 | $7.28 | 800 | — | — |
| 2026-01-14 | $1.87 | $7.17 | 900 | — | — |
| 2026-01-13 | $1.91 | $7.32 | 800 | — | — |
| 2026-01-12 | $1.91 | $7.32 | 1,000 | — | — |
| 2026-01-09 | $1.85 | $7.09 | 1,300 | — | — |
| 2026-01-08 | $1.89 | $7.24 | 1,600 | — | — |
| 2026-01-07 | $1.86 | $7.13 | 600 | — | — |
| 2026-01-06 | $1.89 | $7.24 | 1,900 | — | — |
| 2026-01-05 | $1.85 | $7.09 | 3,900 | — | — |
| 2026-01-02 | $1.71 | $6.55 | 6,900 | — | — |