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
- 1993-09-07 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 | — | — | — | $1.46 | 9,132 |
| 2026-09-03 | — | — | — | $1.39 | 3,593 |
| 2026-09-02 | — | — | — | $1.40 | 3,751 |
| 2026-09-01 | — | — | — | $1.40 | 2,050 |
| 2026-08-31 | — | — | — | $1.51 | 4,510 |
| 2026-08-28 | — | — | — | $1.51 | 984 |
| 2026-08-27 | $1.46 | $1.46 | 95,100 | $1.45 | 3,599 |
| 2026-08-26 | $1.43 | $1.43 | 199,500 | $1.41 | 4,647 |
| 2026-08-25 | $1.38 | $1.38 | 103,400 | $1.37 | 299 |
| 2026-08-24 | $1.38 | $1.38 | 78,900 | $1.37 | 521 |
| 2026-08-21 | $1.39 | $1.39 | 148,200 | $1.37 | 2,212 |
| 2026-08-20 | $1.38 | $1.38 | 68,100 | $1.38 | 1,172 |
| 2026-08-19 | $1.40 | $1.40 | 75,600 | $1.39 | 2,340 |
| 2026-08-18 | $1.41 | $1.41 | 96,100 | $1.43 | 1,565 |
| 2026-08-17 | $1.44 | $1.44 | 112,300 | $1.46 | 1,017 |
| 2026-08-14 | $1.45 | $1.45 | 113,600 | $1.47 | 2,506 |
| 2026-08-13 | $1.45 | $1.45 | 325,400 | $1.47 | 1,826 |
| 2026-08-12 | $1.47 | $1.47 | 178,400 | $1.44 | 12,554 |
| 2026-08-11 | $1.40 | $1.40 | 28,600 | $1.45 | 1,892 |
| 2026-08-10 | $1.38 | $1.38 | 310,500 | $1.41 | 21,754 |
| 2026-08-07 | $1.40 | $1.40 | 133,100 | $1.39 | 3,266 |
| 2026-08-06 | $1.37 | $1.37 | 224,300 | $1.42 | 3,630 |
| 2026-08-05 | $1.45 | $1.45 | 163,800 | $1.40 | 2,413 |
| 2026-08-04 | $1.53 | $1.53 | 217,300 | $1.54 | 4,273 |
| 2026-08-03 | $1.50 | $1.50 | 91,400 | $1.46 | 1,614 |
| 2026-07-31 | $1.41 | $1.41 | 101,100 | $1.46 | 1,565 |
| 2026-07-30 | $1.44 | $1.44 | 49,300 | $1.43 | 874 |
| 2026-07-29 | $1.38 | $1.38 | 95,400 | $1.44 | 2,039 |
| 2026-07-28 | $1.45 | $1.45 | 197,200 | $1.46 | 6,399 |
| 2026-07-27 | $1.52 | $1.52 | 67,900 | $1.54 | 3,037 |
| 2026-07-24 | $1.55 | $1.55 | 44,000 | $1.58 | 982 |
| 2026-07-23 | $1.60 | $1.60 | 245,200 | $1.55 | 2,560 |
| 2026-07-22 | $1.55 | $1.55 | 66,900 | $1.53 | 2,464 |
| 2026-07-21 | $1.53 | $1.53 | 31,500 | $1.47 | 447 |
| 2026-07-20 | $1.48 | $1.48 | 82,000 | $1.47 | 1,808 |
| 2026-07-17 | $1.53 | $1.53 | 77,100 | — | — |
| 2026-07-16 | $1.55 | $1.55 | 38,400 | — | — |
| 2026-07-15 | $1.57 | $1.57 | 107,200 | — | — |
| 2026-07-14 | $1.60 | $1.60 | 138,600 | — | — |
| 2026-07-13 | $1.59 | $1.59 | 126,400 | — | — |
| 2026-07-10 | $1.68 | $1.68 | 162,600 | — | — |
| 2026-07-09 | $1.69 | $1.69 | 39,000 | — | — |
| 2026-07-08 | $1.76 | $1.76 | 96,500 | — | — |
| 2026-07-07 | $1.78 | $1.78 | 73,700 | — | — |
| 2026-07-06 | $1.85 | $1.85 | 183,200 | — | — |
| 2026-07-02 | $1.87 | $1.87 | 748,500 | — | — |
| 2026-07-01 | $2.08 | $2.08 | 278,800 | — | — |
| 2026-06-30 | $2.21 | $2.21 | 555,100 | — | — |
| 2026-06-29 | $2.06 | $2.06 | 197,500 | — | — |
| 2026-06-26 | $2.15 | $2.15 | 564,100 | — | — |
| 2026-06-25 | $1.91 | $1.91 | 291,000 | — | — |
| 2026-06-24 | $1.93 | $1.93 | 326,500 | — | — |
| 2026-06-23 | $1.99 | $1.99 | 1,069,600 | — | — |
| 2026-06-22 | $1.99 | $1.99 | 7,755,300 | — | — |
| 2026-06-18 | $1.54 | $1.54 | 831,800 | — | — |
| 2026-06-17 | $1.46 | $1.46 | 668,600 | — | — |
| 2026-06-16 | $1.31 | $1.31 | 104,100 | — | — |
| 2026-06-15 | $1.31 | $1.31 | 77,100 | — | — |
| 2026-06-12 | $1.34 | $1.34 | 92,500 | — | — |
| 2026-06-11 | $1.34 | $1.34 | 200,200 | — | — |
| 2026-06-10 | $1.30 | $1.30 | 69,200 | — | — |
| 2026-06-09 | $1.31 | $1.31 | 161,100 | — | — |
| 2026-06-08 | $1.35 | $1.35 | 95,000 | — | — |
| 2026-06-05 | $1.36 | $1.36 | 121,500 | — | — |
| 2026-06-04 | $1.46 | $1.46 | 179,600 | — | — |
| 2026-06-03 | $1.44 | $1.44 | 122,100 | — | — |
| 2026-06-02 | $1.47 | $1.47 | 89,200 | — | — |
| 2026-06-01 | $1.48 | $1.48 | 206,100 | — | — |
| 2026-05-29 | $1.48 | $1.48 | 395,900 | — | — |
| 2026-05-28 | $1.51 | $1.51 | 287,400 | — | — |
| 2026-05-27 | $1.51 | $1.51 | 204,800 | — | — |
| 2026-05-26 | $1.48 | $1.48 | 218,600 | — | — |
| 2026-05-22 | $1.48 | $1.48 | 183,800 | — | — |
| 2026-05-21 | $1.45 | $1.45 | 190,200 | — | — |
| 2026-05-20 | $1.46 | $1.46 | 296,100 | — | — |
| 2026-05-19 | $1.48 | $1.48 | 222,700 | — | — |
| 2026-05-18 | $1.45 | $1.45 | 98,400 | — | — |
| 2026-05-15 | $1.48 | $1.48 | 173,800 | — | — |
| 2026-05-14 | $1.45 | $1.45 | 335,800 | — | — |
| 2026-05-13 | $1.44 | $1.44 | 147,100 | — | — |
| 2026-05-12 | $1.46 | $1.46 | 90,100 | — | — |
| 2026-05-11 | $1.49 | $1.49 | 125,300 | — | — |
| 2026-05-08 | $1.52 | $1.52 | 156,800 | — | — |
| 2026-05-07 | $1.53 | $1.53 | 248,100 | — | — |
| 2026-05-06 | $1.38 | $1.38 | 565,000 | — | — |
| 2026-05-05 | $1.59 | $1.59 | 259,900 | — | — |
| 2026-05-04 | $1.63 | $1.63 | 311,100 | — | — |
| 2026-05-01 | $1.61 | $1.61 | 93,900 | — | — |
| 2026-04-30 | $1.57 | $1.57 | 222,600 | — | — |
| 2026-04-29 | $1.66 | $1.66 | 842,200 | — | — |
| 2026-04-28 | $1.55 | $1.55 | 1,368,600 | — | — |
| 2026-04-27 | $1.37 | $1.37 | 115,100 | — | — |
| 2026-04-24 | $1.35 | $1.35 | 189,000 | — | — |
| 2026-04-23 | $1.34 | $1.34 | 47,300 | — | — |
| 2026-04-22 | $1.35 | $1.35 | 135,500 | — | — |
| 2026-04-21 | $1.37 | $1.37 | 86,700 | — | — |
| 2026-04-20 | $1.37 | $1.37 | 92,400 | — | — |
| 2026-04-17 | $1.35 | $1.35 | 90,900 | — | — |
| 2026-04-16 | $1.35 | $1.35 | 34,600 | — | — |
| 2026-04-15 | $1.38 | $1.38 | 166,400 | — | — |
| 2026-04-14 | $1.32 | $1.32 | 252,300 | — | — |
| 2026-04-13 | $1.28 | $1.28 | 184,600 | — | — |
| 2026-04-10 | $1.27 | $1.27 | 60,000 | — | — |
| 2026-04-09 | $1.30 | $1.30 | 99,800 | — | — |
| 2026-04-08 | $1.29 | $1.29 | 205,500 | — | — |
| 2026-04-07 | $1.27 | $1.27 | 149,000 | — | — |
| 2026-04-06 | $1.23 | $1.23 | 112,600 | — | — |
| 2026-04-02 | $1.22 | $1.22 | 26,100 | — | — |
| 2026-04-01 | $1.26 | $1.26 | 82,000 | — | — |
| 2026-03-31 | $1.22 | $1.22 | 148,600 | — | — |
| 2026-03-30 | $1.19 | $1.19 | 237,800 | — | — |
| 2026-03-27 | $1.25 | $1.25 | 117,100 | — | — |
| 2026-03-26 | $1.25 | $1.25 | 50,000 | — | — |
| 2026-03-25 | $1.27 | $1.27 | 54,600 | — | — |
| 2026-03-24 | $1.26 | $1.26 | 135,800 | — | — |
| 2026-03-23 | $1.23 | $1.23 | 70,000 | — | — |
| 2026-03-20 | $1.24 | $1.24 | 61,300 | — | — |
| 2026-03-19 | $1.24 | $1.24 | 80,900 | — | — |
| 2026-03-18 | $1.25 | $1.25 | 116,700 | — | — |
| 2026-03-17 | $1.26 | $1.26 | 42,100 | — | — |
| 2026-03-16 | $1.25 | $1.25 | 131,500 | — | — |
| 2026-03-13 | $1.25 | $1.25 | 127,700 | — | — |
| 2026-03-12 | $1.27 | $1.27 | 261,700 | — | — |
| 2026-03-11 | $1.29 | $1.29 | 49,200 | — | — |
| 2026-03-10 | $1.29 | $1.29 | 116,100 | — | — |
| 2026-03-09 | $1.23 | $1.23 | 649,000 | — | — |
| 2026-03-06 | $1.23 | $1.23 | 612,300 | — | — |
| 2026-03-05 | $1.25 | $1.25 | 281,100 | — | — |
| 2026-03-04 | $1.24 | $1.24 | 596,800 | — | — |
| 2026-03-03 | $1.38 | $1.38 | 438,200 | — | — |
| 2026-03-02 | $1.49 | $1.49 | 189,700 | — | — |
| 2026-02-27 | $1.42 | $1.42 | 115,600 | — | — |
| 2026-02-26 | $1.40 | $1.40 | 56,900 | — | — |
| 2026-02-25 | $1.42 | $1.42 | 95,900 | — | — |
| 2026-02-24 | $1.33 | $1.33 | 77,200 | — | — |
| 2026-02-23 | $1.34 | $1.34 | 164,100 | — | — |
| 2026-02-20 | $1.45 | $1.45 | 206,500 | — | — |
| 2026-02-19 | $1.38 | $1.38 | 106,800 | — | — |
| 2026-02-18 | $1.38 | $1.38 | 261,900 | — | — |
| 2026-02-17 | $1.37 | $1.37 | 286,100 | — | — |
| 2026-02-13 | $1.26 | $1.26 | 127,900 | — | — |
| 2026-02-12 | $1.27 | $1.27 | 258,400 | — | — |
| 2026-02-11 | $1.33 | $1.33 | 233,500 | — | — |
| 2026-02-10 | $1.35 | $1.35 | 75,000 | — | — |
| 2026-02-09 | $1.40 | $1.40 | 206,400 | — | — |
| 2026-02-06 | $1.38 | $1.38 | 169,100 | — | — |
| 2026-02-05 | $1.26 | $1.26 | 147,400 | — | — |
| 2026-02-04 | $1.33 | $1.33 | 148,400 | — | — |
| 2026-02-03 | $1.40 | $1.40 | 118,000 | — | — |
| 2026-02-02 | $1.41 | $1.41 | 135,500 | — | — |
| 2026-01-30 | $1.36 | $1.36 | 208,700 | — | — |
| 2026-01-29 | $1.39 | $1.39 | 176,100 | — | — |
| 2026-01-28 | $1.35 | $1.35 | 320,900 | — | — |
| 2026-01-27 | $1.45 | $1.45 | 179,800 | — | — |
| 2026-01-26 | $1.40 | $1.40 | 316,100 | — | — |
| 2026-01-23 | $1.52 | $1.52 | 121,300 | — | — |
| 2026-01-22 | $1.59 | $1.59 | 28,700 | — | — |
| 2026-01-21 | $1.55 | $1.55 | 103,800 | — | — |
| 2026-01-20 | $1.56 | $1.56 | 210,000 | — | — |
| 2026-01-16 | $1.54 | $1.54 | 93,600 | — | — |
| 2026-01-15 | $1.60 | $1.60 | 136,400 | — | — |
| 2026-01-14 | $1.53 | $1.53 | 137,300 | — | — |
| 2026-01-13 | $1.55 | $1.55 | 133,200 | — | — |
| 2026-01-12 | $1.59 | $1.59 | 102,800 | — | — |
| 2026-01-09 | $1.61 | $1.61 | 66,700 | — | — |
| 2026-01-08 | $1.62 | $1.62 | 73,000 | — | — |
| 2026-01-07 | $1.62 | $1.62 | 101,300 | — | — |
| 2026-01-06 | $1.62 | $1.62 | 144,000 | — | — |
| 2026-01-05 | $1.69 | $1.69 | 285,900 | — | — |
| 2026-01-02 | $1.71 | $1.71 | 217,300 | — | — |