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
- 2008-06-11 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 | — | — | — | $1.67 | 1,526 |
| 2026-09-03 | — | — | — | $1.72 | 847 |
| 2026-09-02 | — | — | — | $1.78 | 539 |
| 2026-09-01 | — | — | — | $1.80 | 3,913 |
| 2026-08-31 | — | — | — | $1.88 | 2,330 |
| 2026-08-28 | — | — | — | $0.57 | 200 |
| 2026-08-27 | $0.58 | $0.58 | 246,500 | $0.62 | 501 |
| 2026-08-26 | $0.68 | $0.68 | 117,000 | $0.67 | 10 |
| 2026-08-25 | $0.68 | $0.68 | 112,100 | — | — |
| 2026-08-24 | $0.63 | $0.63 | 141,700 | — | — |
| 2026-08-21 | $0.66 | $0.66 | 210,300 | $0.70 | 96 |
| 2026-08-20 | $0.69 | $0.69 | 593,700 | $0.72 | 1,264 |
| 2026-08-19 | $0.86 | $0.86 | 2,379,500 | $0.89 | 125 |
| 2026-08-18 | $0.81 | $0.81 | 33,800 | — | — |
| 2026-08-17 | $0.85 | $0.85 | 158,500 | $0.89 | 149 |
| 2026-08-14 | $0.83 | $0.83 | 68,800 | $0.82 | 576 |
| 2026-08-13 | $0.81 | $0.81 | 15,600 | — | — |
| 2026-08-12 | $0.81 | $0.81 | 47,700 | $0.85 | 548 |
| 2026-08-11 | $0.84 | $0.84 | 47,900 | $0.78 | 110 |
| 2026-08-10 | $0.81 | $0.81 | 47,500 | $0.82 | 60 |
| 2026-08-07 | $0.79 | $0.79 | 165,700 | $0.83 | 1,765 |
| 2026-08-06 | $0.84 | $0.84 | 79,600 | $0.87 | 180 |
| 2026-08-05 | $0.84 | $0.84 | 94,400 | $0.94 | 223 |
| 2026-08-04 | $0.93 | $0.93 | 85,300 | $0.95 | 100 |
| 2026-08-03 | $0.92 | $0.92 | 142,000 | $0.91 | 230 |
| 2026-07-31 | $1.02 | $1.02 | 1,347,300 | $0.99 | 2,371 |
| 2026-07-30 | $0.92 | $0.92 | 68,000 | $0.89 | 200 |
| 2026-07-29 | $0.93 | $0.93 | 135,200 | $0.95 | 990 |
| 2026-07-28 | $0.98 | $0.98 | 159,200 | $1.03 | 2,933 |
| 2026-07-27 | $1.11 | $1.11 | 160,900 | $1.17 | 2,305 |
| 2026-07-24 | $1.18 | $1.18 | 195,800 | $1.23 | 174 |
| 2026-07-23 | $1.26 | $1.26 | 333,600 | $1.35 | 646 |
| 2026-07-22 | $1.49 | $1.49 | 208,600 | $1.44 | 600 |
| 2026-07-21 | $1.43 | $1.43 | 193,400 | $1.36 | 612 |
| 2026-07-20 | $1.36 | $1.36 | 40,400 | — | — |
| 2026-07-17 | $1.37 | $1.37 | 77,800 | — | — |
| 2026-07-16 | $1.44 | $1.44 | 115,900 | — | — |
| 2026-07-15 | $1.55 | $1.55 | 131,300 | — | — |
| 2026-07-14 | $1.64 | $1.64 | 303,500 | — | — |
| 2026-07-13 | $1.83 | $1.83 | 204,500 | — | — |
| 2026-07-10 | $2.00 | $2.00 | 72,050 | — | — |
| 2026-07-09 | $1.92 | $1.92 | 69,225 | — | — |
| 2026-07-08 | $2.12 | $2.12 | 96,250 | — | — |
| 2026-07-07 | $2.32 | $2.32 | 18,800 | — | — |
| 2026-07-06 | $2.52 | $2.52 | 24,375 | — | — |
| 2026-07-02 | $2.44 | $2.44 | 102,600 | — | — |
| 2026-07-01 | $2.64 | $2.64 | 12,800 | — | — |
| 2026-06-30 | $2.64 | $2.64 | 24,900 | — | — |
| 2026-06-29 | $2.96 | $2.96 | 27,925 | — | — |
| 2026-06-26 | $2.60 | $2.60 | 6,325 | — | — |
| 2026-06-25 | $2.64 | $2.64 | 18,675 | — | — |
| 2026-06-24 | $2.72 | $2.72 | 35,475 | — | — |
| 2026-06-23 | $2.64 | $2.64 | 12,975 | — | — |
| 2026-06-22 | $2.80 | $2.80 | 13,125 | — | — |
| 2026-06-18 | $2.88 | $2.88 | 10,900 | — | — |
| 2026-06-17 | $2.96 | $2.96 | 166,025 | — | — |
| 2026-06-16 | $3.16 | $3.16 | 56,925 | — | — |
| 2026-06-15 | $3.24 | $3.24 | 45,150 | — | — |
| 2026-06-12 | $3.36 | $3.36 | 54,500 | — | — |
| 2026-06-11 | $3.68 | $3.68 | 454,225 | — | — |
| 2026-06-10 | $4.28 | $4.28 | 180,925 | — | — |
| 2026-06-09 | $3.68 | $3.68 | 36,475 | — | — |
| 2026-06-08 | $3.96 | $3.96 | 21,300 | — | — |
| 2026-06-05 | $4.28 | $4.28 | 4,700 | — | — |
| 2026-06-04 | $4.40 | $4.40 | 4,725 | — | — |
| 2026-06-03 | $4.44 | $4.44 | 12,125 | — | — |
| 2026-06-02 | $4.68 | $4.68 | 13,175 | — | — |
| 2026-06-01 | $5.12 | $5.12 | 33,650 | — | — |
| 2026-05-29 | $4.84 | $4.84 | 3,025 | — | — |
| 2026-05-28 | $4.80 | $4.80 | 6,450 | — | — |
| 2026-05-27 | $4.76 | $4.76 | 4,950 | — | — |
| 2026-05-26 | $4.80 | $4.80 | 15,825 | — | — |
| 2026-05-22 | $4.68 | $4.68 | 9,050 | — | — |
| 2026-05-21 | $4.72 | $4.72 | 3,825 | — | — |
| 2026-05-20 | $4.84 | $4.84 | 6,675 | — | — |
| 2026-05-19 | $4.60 | $4.60 | 3,675 | — | — |
| 2026-05-18 | $4.56 | $4.56 | 8,725 | — | — |
| 2026-05-15 | $4.80 | $4.80 | 7,050 | — | — |
| 2026-05-14 | $4.88 | $4.88 | 15,800 | — | — |
| 2026-05-13 | $4.72 | $4.72 | 21,250 | — | — |
| 2026-05-12 | $4.48 | $4.48 | 16,600 | — | — |
| 2026-05-11 | $4.88 | $4.88 | 9,875 | — | — |
| 2026-05-08 | $5.20 | $5.20 | 8,550 | — | — |
| 2026-05-07 | $5.00 | $5.00 | 53,875 | — | — |
| 2026-05-06 | $5.56 | $5.56 | 22,650 | — | — |
| 2026-05-05 | $6.12 | $6.12 | 3,025 | — | — |
| 2026-05-04 | $6.20 | $6.20 | 12,025 | — | — |
| 2026-05-01 | $6.20 | $6.20 | 118,650 | — | — |
| 2026-04-30 | $6.00 | $6.00 | 54,525 | — | — |
| 2026-04-29 | $6.44 | $6.44 | 155,525 | — | — |
| 2026-04-28 | $7.40 | $7.40 | 102,925 | — | — |
| 2026-04-27 | $6.52 | $6.52 | 59,200 | — | — |
| 2026-04-24 | $6.20 | $6.20 | 57,250 | — | — |
| 2026-04-23 | $5.64 | $5.64 | 495,700 | — | — |
| 2026-04-22 | $4.84 | $4.84 | 4,625 | — | — |
| 2026-04-21 | $4.72 | $4.72 | 11,575 | — | — |
| 2026-04-20 | $5.48 | $5.48 | 20,250 | — | — |
| 2026-04-17 | $5.64 | $5.64 | 27,950 | — | — |
| 2026-04-16 | $5.40 | $5.40 | 2,475 | — | — |
| 2026-04-15 | $5.44 | $5.44 | 4,400 | — | — |
| 2026-04-14 | $5.84 | $5.84 | 1,575 | — | — |
| 2026-04-13 | $5.92 | $5.92 | 2,000 | — | — |
| 2026-04-10 | $6.28 | $6.28 | 4,600 | — | — |
| 2026-04-09 | $6.88 | $6.88 | 20,350 | — | — |
| 2026-04-08 | $6.80 | $6.80 | 24,925 | — | — |
| 2026-04-07 | $5.76 | $5.76 | 11,425 | — | — |
| 2026-04-06 | $4.64 | $4.64 | 17,450 | — | — |
| 2026-04-02 | $4.68 | $4.68 | 6,300 | — | — |
| 2026-04-01 | $4.76 | $4.76 | 3,175 | — | — |
| 2026-03-31 | $4.88 | $4.88 | 4,650 | — | — |
| 2026-03-30 | $4.60 | $4.60 | 1,400 | — | — |
| 2026-03-27 | $4.80 | $4.80 | 700 | — | — |
| 2026-03-26 | $4.88 | $4.88 | 1,525 | — | — |
| 2026-03-25 | $5.00 | $5.00 | 4,150 | — | — |
| 2026-03-24 | $4.96 | $4.96 | 6,025 | — | — |
| 2026-03-23 | $5.00 | $5.00 | 1,450 | — | — |
| 2026-03-20 | $4.88 | $4.88 | 1,650 | — | — |
| 2026-03-19 | $4.84 | $4.84 | 10,825 | — | — |
| 2026-03-18 | $5.20 | $5.20 | 2,375 | — | — |
| 2026-03-17 | $5.44 | $5.44 | 2,875 | — | — |
| 2026-03-16 | $5.48 | $5.48 | 4,200 | — | — |
| 2026-03-13 | $5.56 | $5.56 | 825 | — | — |
| 2026-03-12 | $5.36 | $5.36 | 6,100 | — | — |
| 2026-03-11 | $5.64 | $5.64 | 1,250 | — | — |
| 2026-03-10 | $5.76 | $5.76 | 1,275 | — | — |
| 2026-03-09 | $5.72 | $5.72 | 2,000 | — | — |
| 2026-03-06 | $5.80 | $5.80 | 450 | — | — |
| 2026-03-05 | $5.84 | $5.84 | 2,150 | — | — |
| 2026-03-04 | $5.88 | $5.88 | 2,350 | — | — |
| 2026-03-03 | $5.48 | $5.48 | 1,875 | — | — |
| 2026-03-02 | $5.56 | $5.56 | 5,600 | — | — |
| 2026-02-27 | $5.96 | $5.96 | 1,650 | — | — |
| 2026-02-26 | $6.00 | $6.00 | 3,575 | — | — |
| 2026-02-25 | $6.00 | $6.00 | 4,800 | — | — |
| 2026-02-24 | $6.04 | $6.04 | 1,150 | — | — |
| 2026-02-23 | $6.20 | $6.20 | 1,975 | — | — |
| 2026-02-20 | $6.52 | $6.52 | 1,450 | — | — |
| 2026-02-19 | $6.44 | $6.44 | 3,325 | — | — |
| 2026-02-18 | $6.48 | $6.48 | 2,950 | — | — |
| 2026-02-17 | $5.92 | $5.92 | 2,875 | — | — |
| 2026-02-13 | $6.32 | $6.32 | 3,100 | — | — |
| 2026-02-12 | $5.96 | $5.96 | 4,675 | — | — |
| 2026-02-11 | $6.36 | $6.36 | 5,825 | — | — |
| 2026-02-10 | $6.76 | $6.76 | 4,000 | — | — |
| 2026-02-09 | $6.52 | $6.52 | 6,700 | — | — |
| 2026-02-06 | $6.80 | $6.80 | 14,900 | — | — |
| 2026-02-05 | $5.68 | $5.68 | 16,450 | — | — |
| 2026-02-04 | $6.56 | $6.56 | 16,225 | — | — |
| 2026-02-03 | $7.68 | $7.68 | 30,775 | — | — |
| 2026-02-02 | $8.16 | $8.16 | 2,400 | — | — |
| 2026-01-30 | $8.20 | $8.20 | 5,225 | — | — |
| 2026-01-29 | $8.72 | $8.72 | 4,225 | — | — |
| 2026-01-28 | $8.88 | $8.88 | 6,925 | — | — |
| 2026-01-27 | $8.84 | $8.84 | 4,400 | — | — |
| 2026-01-26 | $8.40 | $8.40 | 4,850 | — | — |
| 2026-01-23 | $8.88 | $8.88 | 4,025 | — | — |
| 2026-01-22 | $9.12 | $9.12 | 13,725 | — | — |
| 2026-01-21 | $8.36 | $8.36 | 59,150 | — | — |
| 2026-01-20 | $9.52 | $9.52 | 17,850 | — | — |
| 2026-01-16 | $10.72 | $10.72 | 4,319 | — | — |
| 2026-01-15 | $11.36 | $11.36 | 7,481 | — | — |
| 2026-01-14 | $11.04 | $11.04 | 12,931 | — | — |
| 2026-01-13 | $10.72 | $10.72 | 6,475 | — | — |
| 2026-01-12 | $12.16 | $12.16 | 2,356 | — | — |
| 2026-01-09 | $12.00 | $12.00 | 2,294 | — | — |
| 2026-01-08 | $12.00 | $12.00 | 6,488 | — | — |
| 2026-01-07 | $13.12 | $13.12 | 1,356 | — | — |
| 2026-01-06 | $13.12 | $13.12 | 3,406 | — | — |
| 2026-01-05 | $13.28 | $13.28 | 4,025 | — | — |
| 2026-01-02 | $12.00 | $12.00 | 3,475 | — | — |