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
- 2011-02-09 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 | — | — | — | $1.62 | 60,859 |
| 2026-09-03 | — | — | — | $1.72 | 123,648 |
| 2026-09-02 | — | — | — | $1.63 | 153,454 |
| 2026-09-01 | — | — | — | $1.62 | 69,597 |
| 2026-08-31 | — | — | — | $1.67 | 85,537 |
| 2026-08-28 | — | — | — | $1.71 | 54,352 |
| 2026-08-27 | $1.68 | $1.68 | 1,950,900 | $1.66 | 75,151 |
| 2026-08-26 | $1.65 | $1.65 | 3,031,500 | $1.68 | 193,785 |
| 2026-08-25 | $1.69 | $1.69 | 3,799,000 | $1.58 | 92,809 |
| 2026-08-24 | $1.53 | $1.53 | 1,747,500 | $1.54 | 57,045 |
| 2026-08-21 | $1.54 | $1.54 | 1,710,800 | $1.54 | 110,054 |
| 2026-08-20 | $1.51 | $1.51 | 1,930,500 | $1.55 | 193,173 |
| 2026-08-19 | $1.54 | $1.54 | 2,010,400 | $1.55 | 141,500 |
| 2026-08-18 | $1.53 | $1.53 | 2,100,000 | $1.58 | 175,703 |
| 2026-08-17 | $1.60 | $1.60 | 1,619,400 | $1.66 | 90,123 |
| 2026-08-14 | $1.69 | $1.69 | 3,481,600 | $1.65 | 215,254 |
| 2026-08-13 | $1.62 | $1.62 | 3,135,900 | $1.59 | 144,369 |
| 2026-08-12 | $1.58 | $1.58 | 1,884,200 | $1.65 | 122,349 |
| 2026-08-11 | $1.63 | $1.63 | 2,605,800 | $1.58 | 184,826 |
| 2026-08-10 | $1.57 | $1.57 | 4,188,300 | $1.56 | 146,559 |
| 2026-08-07 | $1.57 | $1.57 | 5,099,700 | $1.62 | 276,067 |
| 2026-08-06 | $1.44 | $1.44 | 6,836,000 | $1.56 | 570,040 |
| 2026-08-05 | $1.53 | $1.53 | 3,136,000 | $1.56 | 147,958 |
| 2026-08-04 | $1.55 | $1.55 | 3,354,300 | $1.47 | 201,051 |
| 2026-08-03 | $1.46 | $1.46 | 2,366,000 | $1.49 | 117,509 |
| 2026-07-31 | $1.48 | $1.48 | 2,054,600 | $1.52 | 93,536 |
| 2026-07-30 | $1.53 | $1.53 | 3,358,900 | $1.44 | 64,604 |
| 2026-07-29 | $1.45 | $1.45 | 2,362,500 | $1.50 | 129,989 |
| 2026-07-28 | $1.49 | $1.49 | 3,112,800 | $1.55 | 167,650 |
| 2026-07-27 | $1.57 | $1.57 | 2,563,900 | $1.64 | 113,216 |
| 2026-07-24 | $1.63 | $1.63 | 4,171,500 | $1.81 | 122,923 |
| 2026-07-23 | $1.83 | $1.83 | 4,980,300 | $1.75 | 351,364 |
| 2026-07-22 | $1.75 | $1.75 | 3,114,500 | $1.74 | 263,112 |
| 2026-07-21 | $1.73 | $1.73 | 4,829,900 | $1.72 | 349,142 |
| 2026-07-20 | $1.72 | $1.72 | 7,711,600 | $1.64 | 803,171 |
| 2026-07-17 | $1.63 | $1.63 | 3,229,100 | — | — |
| 2026-07-16 | $1.59 | $1.59 | 6,266,800 | — | — |
| 2026-07-15 | $1.59 | $1.59 | 6,397,900 | — | — |
| 2026-07-14 | $1.43 | $1.43 | 2,258,900 | — | — |
| 2026-07-13 | $1.49 | $1.49 | 3,856,700 | — | — |
| 2026-07-10 | $1.45 | $1.45 | 1,328,900 | — | — |
| 2026-07-09 | $1.46 | $1.46 | 2,097,800 | — | — |
| 2026-07-08 | $1.48 | $1.48 | 2,362,000 | — | — |
| 2026-07-07 | $1.46 | $1.46 | 2,511,200 | — | — |
| 2026-07-06 | $1.43 | $1.43 | 2,085,100 | — | — |
| 2026-07-02 | $1.41 | $1.41 | 2,063,600 | — | — |
| 2026-07-01 | $1.45 | $1.45 | 1,842,000 | — | — |
| 2026-06-30 | $1.50 | $1.50 | 4,260,700 | — | — |
| 2026-06-29 | $1.47 | $1.47 | 6,531,400 | — | — |
| 2026-06-26 | $1.40 | $1.40 | 7,560,000 | — | — |
| 2026-06-25 | $1.40 | $1.40 | 2,592,200 | — | — |
| 2026-06-24 | $1.43 | $1.43 | 2,990,100 | — | — |
| 2026-06-23 | $1.40 | $1.40 | 2,365,300 | — | — |
| 2026-06-22 | $1.42 | $1.42 | 3,031,800 | — | — |
| 2026-06-18 | $1.54 | $1.54 | 9,796,900 | — | — |
| 2026-06-17 | $1.49 | $1.49 | 2,948,900 | — | — |
| 2026-06-16 | $1.45 | $1.45 | 3,353,600 | — | — |
| 2026-06-15 | $1.43 | $1.43 | 3,056,000 | — | — |
| 2026-06-12 | $1.40 | $1.40 | 3,406,600 | — | — |
| 2026-06-11 | $1.47 | $1.47 | 2,517,200 | — | — |
| 2026-06-10 | $1.49 | $1.49 | 2,748,700 | — | — |
| 2026-06-09 | $1.50 | $1.50 | 3,362,500 | — | — |
| 2026-06-08 | $1.58 | $1.58 | 2,892,900 | — | — |
| 2026-06-05 | $1.63 | $1.63 | 4,123,000 | — | — |
| 2026-06-04 | $1.77 | $1.77 | 1,421,700 | — | — |
| 2026-06-03 | $1.75 | $1.75 | 2,232,300 | — | — |
| 2026-06-02 | $1.81 | $1.81 | 2,216,000 | — | — |
| 2026-06-01 | $1.84 | $1.84 | 3,752,900 | — | — |
| 2026-05-29 | $1.86 | $1.86 | 2,501,300 | — | — |
| 2026-05-28 | $1.90 | $1.90 | 3,344,400 | — | — |
| 2026-05-27 | $1.80 | $1.80 | 3,926,800 | — | — |
| 2026-05-26 | $1.77 | $1.77 | 3,907,600 | — | — |
| 2026-05-22 | $1.77 | $1.77 | 2,853,400 | — | — |
| 2026-05-21 | $1.70 | $1.70 | 2,923,500 | — | — |
| 2026-05-20 | $1.64 | $1.64 | 2,867,000 | — | — |
| 2026-05-19 | $1.68 | $1.68 | 2,087,200 | — | — |
| 2026-05-18 | $1.74 | $1.74 | 3,025,500 | — | — |
| 2026-05-15 | $1.68 | $1.68 | 1,996,600 | — | — |
| 2026-05-14 | $1.68 | $1.68 | 1,885,600 | — | — |
| 2026-05-13 | $1.73 | $1.73 | 3,624,000 | — | — |
| 2026-05-12 | $1.71 | $1.71 | 4,711,300 | — | — |
| 2026-05-11 | $1.76 | $1.76 | 4,206,000 | — | — |
| 2026-05-08 | $1.83 | $1.83 | 6,127,400 | — | — |
| 2026-05-07 | $2.03 | $2.03 | 4,715,200 | — | — |
| 2026-05-06 | $2.05 | $2.05 | 2,837,000 | — | — |
| 2026-05-05 | $2.09 | $2.09 | 3,338,400 | — | — |
| 2026-05-04 | $2.07 | $2.07 | 4,502,800 | — | — |
| 2026-05-01 | $2.03 | $2.03 | 2,681,400 | — | — |
| 2026-04-30 | $1.91 | $1.91 | 3,286,700 | — | — |
| 2026-04-29 | $1.90 | $1.90 | 3,025,500 | — | — |
| 2026-04-28 | $1.83 | $1.83 | 1,371,700 | — | — |
| 2026-04-27 | $1.79 | $1.79 | 3,025,500 | — | — |
| 2026-04-24 | $1.80 | $1.80 | 2,098,500 | — | — |
| 2026-04-23 | $1.81 | $1.81 | 1,813,500 | — | — |
| 2026-04-22 | $1.85 | $1.85 | 2,112,500 | — | — |
| 2026-04-21 | $1.82 | $1.82 | 3,372,500 | — | — |
| 2026-04-20 | $1.80 | $1.80 | 6,676,100 | — | — |
| 2026-04-17 | $1.70 | $1.70 | 8,498,600 | — | — |
| 2026-04-16 | $1.72 | $1.72 | 9,806,100 | — | — |
| 2026-04-15 | $2.00 | $2.00 | 4,584,300 | — | — |
| 2026-04-14 | $2.00 | $2.00 | 4,043,900 | — | — |
| 2026-04-13 | $2.03 | $2.03 | 3,490,600 | — | — |
| 2026-04-10 | $1.93 | $1.93 | 2,570,800 | — | — |
| 2026-04-09 | $1.91 | $1.91 | 3,452,100 | — | — |
| 2026-04-08 | $1.95 | $1.95 | 6,105,800 | — | — |
| 2026-04-07 | $1.97 | $1.97 | 6,793,200 | — | — |
| 2026-04-06 | $2.17 | $2.17 | 4,064,600 | — | — |
| 2026-04-02 | $2.30 | $2.30 | 5,102,100 | — | — |
| 2026-04-01 | $2.40 | $2.40 | 6,858,600 | — | — |
| 2026-03-31 | $2.73 | $2.73 | 10,780,700 | — | — |
| 2026-03-30 | $2.78 | $2.78 | 10,743,500 | — | — |
| 2026-03-27 | $2.52 | $2.52 | 3,922,300 | — | — |
| 2026-03-26 | $2.40 | $2.40 | 2,878,000 | — | — |
| 2026-03-25 | $2.46 | $2.46 | 3,513,000 | — | — |
| 2026-03-24 | $2.38 | $2.38 | 2,227,900 | — | — |
| 2026-03-23 | $2.35 | $2.35 | 2,786,000 | — | — |
| 2026-03-20 | $2.27 | $2.27 | 6,157,200 | — | — |
| 2026-03-19 | $2.34 | $2.34 | 3,464,700 | — | — |
| 2026-03-18 | $2.30 | $2.30 | 2,187,100 | — | — |
| 2026-03-17 | $2.35 | $2.35 | 3,111,100 | — | — |
| 2026-03-16 | $2.31 | $2.31 | 3,700,100 | — | — |
| 2026-03-13 | $2.38 | $2.38 | 4,727,800 | — | — |
| 2026-03-12 | $2.43 | $2.43 | 7,345,500 | — | — |
| 2026-03-11 | $2.30 | $2.30 | 3,749,700 | — | — |
| 2026-03-10 | $2.30 | $2.30 | 6,524,500 | — | — |
| 2026-03-09 | $2.24 | $2.24 | 8,168,900 | — | — |
| 2026-03-06 | $2.14 | $2.14 | 15,625,500 | — | — |
| 2026-03-05 | $1.89 | $1.89 | 5,327,100 | — | — |
| 2026-03-04 | $1.91 | $1.91 | 2,141,200 | — | — |
| 2026-03-03 | $1.86 | $1.86 | 3,102,300 | — | — |
| 2026-03-02 | $1.90 | $1.90 | 2,895,800 | — | — |
| 2026-02-27 | $1.82 | $1.82 | 2,979,100 | — | — |
| 2026-02-26 | $1.86 | $1.86 | 2,041,900 | — | — |
| 2026-02-25 | $1.83 | $1.83 | 1,454,600 | — | — |
| 2026-02-24 | $1.83 | $1.83 | 1,101,500 | — | — |
| 2026-02-23 | $1.81 | $1.81 | 1,822,600 | — | — |
| 2026-02-20 | $1.86 | $1.86 | 1,460,400 | — | — |
| 2026-02-19 | $1.89 | $1.89 | 1,298,800 | — | — |
| 2026-02-18 | $1.89 | $1.89 | 1,767,100 | — | — |
| 2026-02-17 | $1.87 | $1.87 | 1,693,600 | — | — |
| 2026-02-13 | $1.86 | $1.86 | 2,370,600 | — | — |
| 2026-02-12 | $1.76 | $1.76 | 2,371,500 | — | — |
| 2026-02-11 | $1.87 | $1.87 | 1,394,300 | — | — |
| 2026-02-10 | $1.86 | $1.86 | 1,548,900 | — | — |
| 2026-02-09 | $1.90 | $1.90 | 1,591,800 | — | — |
| 2026-02-06 | $1.91 | $1.91 | 2,454,300 | — | — |
| 2026-02-05 | $1.72 | $1.72 | 2,939,900 | — | — |
| 2026-02-04 | $1.84 | $1.84 | 2,764,300 | — | — |
| 2026-02-03 | $1.86 | $1.86 | 4,560,000 | — | — |
| 2026-02-02 | $1.91 | $1.91 | 3,588,800 | — | — |
| 2026-01-30 | $1.96 | $1.96 | 3,751,000 | — | — |
| 2026-01-29 | $2.04 | $2.04 | 3,360,600 | — | — |
| 2026-01-28 | $2.02 | $2.02 | 2,889,200 | — | — |
| 2026-01-27 | $2.08 | $2.08 | 2,076,500 | — | — |
| 2026-01-26 | $2.01 | $2.01 | 3,219,600 | — | — |
| 2026-01-23 | $2.19 | $2.19 | 4,645,000 | — | — |
| 2026-01-22 | $2.06 | $2.06 | 3,032,500 | — | — |
| 2026-01-21 | $2.01 | $2.01 | 2,969,700 | — | — |
| 2026-01-20 | $1.95 | $1.95 | 2,369,300 | — | — |
| 2026-01-16 | $2.01 | $2.01 | 2,435,900 | — | — |
| 2026-01-15 | $2.02 | $2.02 | 2,139,100 | — | — |
| 2026-01-14 | $2.06 | $2.06 | 2,664,000 | — | — |
| 2026-01-13 | $2.03 | $2.03 | 1,837,300 | — | — |
| 2026-01-12 | $2.04 | $2.04 | 2,231,900 | — | — |
| 2026-01-09 | $1.99 | $1.99 | 2,684,800 | — | — |
| 2026-01-08 | $1.99 | $1.99 | 4,118,800 | — | — |
| 2026-01-07 | $1.98 | $1.98 | 2,395,300 | — | — |
| 2026-01-06 | $2.01 | $2.01 | 2,620,100 | — | — |
| 2026-01-05 | $2.11 | $2.11 | 2,891,900 | — | — |
| 2026-01-02 | $2.06 | $2.06 | 3,482,400 | — | — |