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
- 2014-03-13 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $4.04 | 208 |
| 2026-09-02 | — | — | — | $4.11 | 100 |
| 2026-09-01 | — | — | — | $4.17 | 85 |
| 2026-08-31 | — | — | — | $4.05 | 260 |
| 2026-08-28 | — | — | — | $4.30 | 507 |
| 2026-08-27 | $4.31 | $4.31 | 5,700 | $4.35 | 295 |
| 2026-08-26 | $4.33 | $4.33 | 4,500 | $4.29 | 1 |
| 2026-08-25 | $4.31 | $4.31 | 40,200 | $4.32 | 500 |
| 2026-08-24 | $4.05 | $4.05 | 48,300 | $4.01 | 200 |
| 2026-08-21 | $4.31 | $4.31 | 21,700 | — | — |
| 2026-08-20 | $4.56 | $4.56 | 107,500 | $4.48 | 333 |
| 2026-08-19 | $4.77 | $4.77 | 231,100 | $5.10 | 3,777 |
| 2026-08-18 | $4.48 | $4.48 | 36,913 | $0.55 | 335 |
| 2026-08-17 | $4.10 | $4.10 | 120,950 | $0.53 | 1,768 |
| 2026-08-14 | $4.18 | $4.18 | 5,688 | — | — |
| 2026-08-13 | $4.25 | $4.25 | 3,625 | $0.55 | 37 |
| 2026-08-12 | $4.48 | $4.48 | 14,600 | $0.56 | 120 |
| 2026-08-11 | $4.46 | $4.46 | 3,688 | $0.56 | 1,882 |
| 2026-08-10 | $0.59 | $0.59 | 14,400 | — | — |
| 2026-08-07 | $0.60 | $0.60 | 21,900 | — | — |
| 2026-08-06 | $4.79 | $4.79 | 1,663 | $0.57 | 189 |
| 2026-08-05 | $0.58 | $0.58 | 24,000 | $0.58 | 877 |
| 2026-08-04 | $0.58 | $0.58 | 44,200 | $0.57 | 200 |
| 2026-08-03 | $0.59 | $0.59 | 72,800 | $0.58 | 14,542 |
| 2026-07-31 | $4.97 | $4.97 | 17,613 | $0.61 | 297 |
| 2026-07-30 | $0.60 | $0.60 | 108,000 | $0.56 | 300 |
| 2026-07-29 | $0.56 | $0.56 | 87,100 | $0.53 | 990 |
| 2026-07-28 | $0.53 | $0.53 | 3,238,900 | $0.51 | 3,411 |
| 2026-07-27 | $0.53 | $0.53 | 60,600 | $0.53 | 100 |
| 2026-07-24 | $0.51 | $0.51 | 21,700 | — | — |
| 2026-07-23 | $0.55 | $0.55 | 210,000 | $0.50 | 25 |
| 2026-07-22 | $4.04 | $4.04 | 40,938 | $0.47 | 269 |
| 2026-07-21 | $4.15 | $4.15 | 9,750 | $0.51 | 42 |
| 2026-07-20 | $4.12 | $4.12 | 22,588 | $0.54 | 110 |
| 2026-07-17 | $0.55 | $0.55 | 320,000 | — | — |
| 2026-07-16 | $0.55 | $0.55 | 14,147,300 | — | — |
| 2026-07-15 | $0.51 | $0.51 | 20,900 | — | — |
| 2026-07-14 | $0.51 | $0.51 | 27,700 | — | — |
| 2026-07-13 | $0.54 | $0.54 | 67,700 | — | — |
| 2026-07-10 | $0.56 | $0.56 | 25,400 | — | — |
| 2026-07-09 | $0.57 | $0.57 | 15,300 | — | — |
| 2026-07-08 | $0.57 | $0.57 | 41,500 | — | — |
| 2026-07-07 | $0.57 | $0.57 | 56,800 | — | — |
| 2026-07-06 | $0.56 | $0.56 | 37,700 | — | — |
| 2026-07-02 | $0.57 | $0.57 | 107,200 | — | — |
| 2026-07-01 | $0.65 | $0.65 | 707,700 | — | — |
| 2026-06-30 | $0.56 | $0.56 | 26,100 | — | — |
| 2026-06-29 | $0.57 | $0.57 | 62,100 | — | — |
| 2026-06-26 | $0.57 | $0.57 | 26,100 | — | — |
| 2026-06-25 | $0.57 | $0.57 | 110,000 | — | — |
| 2026-06-24 | $0.59 | $0.59 | 65,900 | — | — |
| 2026-06-23 | $0.57 | $0.57 | 37,600 | — | — |
| 2026-06-22 | $0.56 | $0.56 | 755,200 | — | — |
| 2026-06-18 | $0.58 | $0.58 | 47,300 | — | — |
| 2026-06-17 | $0.60 | $0.60 | 83,000 | — | — |
| 2026-06-16 | $0.60 | $0.60 | 116,900 | — | — |
| 2026-06-15 | $0.62 | $0.62 | 131,200 | — | — |
| 2026-06-12 | $0.61 | $0.61 | 195,100 | — | — |
| 2026-06-11 | $0.62 | $0.62 | 596,600 | — | — |
| 2026-06-10 | $0.53 | $0.53 | 201,900 | — | — |
| 2026-06-09 | $0.52 | $0.52 | 864,400 | — | — |
| 2026-06-08 | $0.47 | $0.47 | 21,632,400 | — | — |
| 2026-06-05 | $0.70 | $0.70 | 121,700 | — | — |
| 2026-06-04 | $0.73 | $0.73 | 75,600 | — | — |
| 2026-06-03 | $0.68 | $0.68 | 78,000 | — | — |
| 2026-06-02 | $0.69 | $0.69 | 153,600 | — | — |
| 2026-06-01 | $0.73 | $0.73 | 221,800 | — | — |
| 2026-05-29 | $0.75 | $0.75 | 273,400 | — | — |
| 2026-05-28 | $0.68 | $0.68 | 116,900 | — | — |
| 2026-05-27 | $0.62 | $0.62 | 31,100 | — | — |
| 2026-05-26 | $0.63 | $0.63 | 80,400 | — | — |
| 2026-05-22 | $0.58 | $0.58 | 16,300 | — | — |
| 2026-05-21 | $0.58 | $0.58 | 42,200 | — | — |
| 2026-05-20 | $0.60 | $0.60 | 25,200 | — | — |
| 2026-05-19 | $0.58 | $0.58 | 31,800 | — | — |
| 2026-05-18 | $0.58 | $0.58 | 55,800 | — | — |
| 2026-05-15 | $0.60 | $0.60 | 110,700 | — | — |
| 2026-05-14 | $0.66 | $0.66 | 1,106,900 | — | — |
| 2026-05-13 | $0.60 | $0.60 | 29,600 | — | — |
| 2026-05-12 | $0.59 | $0.59 | 62,300 | — | — |
| 2026-05-11 | $0.58 | $0.58 | 67,800 | — | — |
| 2026-05-08 | $0.61 | $0.61 | 109,700 | — | — |
| 2026-05-07 | $0.63 | $0.63 | 126,700 | — | — |
| 2026-05-06 | $0.63 | $0.63 | 299,000 | — | — |
| 2026-05-05 | $0.59 | $0.59 | 68,500 | — | — |
| 2026-05-04 | $0.59 | $0.59 | 87,500 | — | — |
| 2026-05-01 | $0.57 | $0.57 | 33,900 | — | — |
| 2026-04-30 | $0.57 | $0.57 | 64,200 | — | — |
| 2026-04-29 | $0.56 | $0.56 | 105,700 | — | — |
| 2026-04-28 | $0.59 | $0.59 | 83,900 | — | — |
| 2026-04-27 | $0.62 | $0.62 | 92,300 | — | — |
| 2026-04-24 | $0.63 | $0.63 | 139,500 | — | — |
| 2026-04-23 | $0.62 | $0.62 | 128,300 | — | — |
| 2026-04-22 | $0.67 | $0.67 | 243,900 | — | — |
| 2026-04-21 | $0.73 | $0.73 | 139,600 | — | — |
| 2026-04-20 | $0.76 | $0.76 | 253,300 | — | — |
| 2026-04-17 | $0.76 | $0.76 | 288,400 | — | — |
| 2026-04-16 | $0.74 | $0.74 | 371,400 | — | — |
| 2026-04-15 | $0.70 | $0.70 | 539,400 | — | — |
| 2026-04-14 | $0.71 | $0.71 | 1,368,300 | — | — |
| 2026-04-13 | $0.76 | $0.76 | 806,900 | — | — |
| 2026-04-10 | $0.74 | $0.74 | 3,658,000 | — | — |
| 2026-04-09 | $0.79 | $0.79 | 177,866,000 | — | — |
| 2026-04-08 | $0.62 | $0.62 | 38,800 | — | — |
| 2026-04-07 | $0.57 | $0.57 | 35,200 | — | — |
| 2026-04-06 | $0.52 | $0.52 | 33,200 | — | — |
| 2026-04-02 | $0.54 | $0.54 | 14,600 | — | — |
| 2026-04-01 | $0.53 | $0.53 | 38,900 | — | — |
| 2026-03-31 | $0.49 | $0.49 | 15,100 | — | — |
| 2026-03-30 | $0.48 | $0.48 | 24,800 | — | — |
| 2026-03-27 | $0.51 | $0.51 | 34,300 | — | — |
| 2026-03-26 | $0.59 | $0.59 | 6,300 | — | — |
| 2026-03-25 | $0.60 | $0.60 | 29,600 | — | — |
| 2026-03-24 | $0.59 | $0.59 | 21,000 | — | — |
| 2026-03-23 | $0.58 | $0.58 | 111,100 | — | — |
| 2026-03-20 | $0.60 | $0.60 | 6,800 | — | — |
| 2026-03-19 | $0.58 | $0.58 | 10,200 | — | — |
| 2026-03-18 | $0.61 | $0.61 | 13,900 | — | — |
| 2026-03-17 | $0.61 | $0.61 | 10,900 | — | — |
| 2026-03-16 | $0.62 | $0.62 | 9,300 | — | — |
| 2026-03-13 | $0.63 | $0.63 | 5,000 | — | — |
| 2026-03-12 | $0.65 | $0.65 | 17,200 | — | — |
| 2026-03-11 | $0.63 | $0.63 | 8,900 | — | — |
| 2026-03-10 | $0.61 | $0.61 | 7,400 | — | — |
| 2026-03-09 | $0.62 | $0.62 | 18,800 | — | — |
| 2026-03-06 | $0.66 | $0.66 | 51,900 | — | — |
| 2026-03-05 | $0.63 | $0.63 | 31,800 | — | — |
| 2026-03-04 | $0.59 | $0.59 | 19,200 | — | — |
| 2026-03-03 | $0.61 | $0.61 | 7,700 | — | — |
| 2026-03-02 | $0.62 | $0.62 | 16,400 | — | — |
| 2026-02-27 | $0.61 | $0.61 | 16,800 | — | — |
| 2026-02-26 | $0.65 | $0.65 | 26,800 | — | — |
| 2026-02-25 | $0.66 | $0.66 | 72,100 | — | — |
| 2026-02-24 | $0.58 | $0.58 | 40,100 | — | — |
| 2026-02-23 | $0.56 | $0.56 | 177,000 | — | — |
| 2026-02-20 | $0.54 | $0.54 | 130,600 | — | — |
| 2026-02-19 | $0.57 | $0.57 | 117,200 | — | — |
| 2026-02-18 | $0.59 | $0.59 | 61,200 | — | — |
| 2026-02-17 | $0.57 | $0.57 | 29,600 | — | — |
| 2026-02-13 | $0.61 | $0.61 | 134,100 | — | — |
| 2026-02-12 | $0.61 | $0.61 | 68,500 | — | — |
| 2026-02-11 | $0.67 | $0.67 | 31,200 | — | — |
| 2026-02-10 | $0.67 | $0.67 | 42,000 | — | — |
| 2026-02-09 | $0.68 | $0.68 | 13,500 | — | — |
| 2026-02-06 | $0.66 | $0.66 | 176,500 | — | — |
| 2026-02-05 | $0.60 | $0.60 | 39,300 | — | — |
| 2026-02-04 | $0.64 | $0.64 | 95,900 | — | — |
| 2026-02-03 | $0.67 | $0.67 | 35,900 | — | — |
| 2026-02-02 | $0.67 | $0.67 | 90,700 | — | — |
| 2026-01-30 | $0.71 | $0.71 | 69,300 | — | — |
| 2026-01-29 | $0.75 | $0.75 | 116,300 | — | — |
| 2026-01-28 | $0.81 | $0.81 | 65,700 | — | — |
| 2026-01-27 | $0.85 | $0.85 | 161,200 | — | — |
| 2026-01-26 | $0.79 | $0.79 | 35,800 | — | — |
| 2026-01-23 | $0.82 | $0.82 | 35,600 | — | — |
| 2026-01-22 | $0.85 | $0.85 | 72,500 | — | — |
| 2026-01-21 | $0.82 | $0.82 | 22,700 | — | — |
| 2026-01-20 | $0.80 | $0.80 | 68,100 | — | — |
| 2026-01-16 | $0.77 | $0.77 | 80,000 | — | — |
| 2026-01-15 | $0.78 | $0.78 | 105,000 | — | — |
| 2026-01-14 | $0.82 | $0.82 | 73,300 | — | — |
| 2026-01-13 | $0.83 | $0.83 | 27,400 | — | — |
| 2026-01-12 | $0.84 | $0.84 | 42,600 | — | — |
| 2026-01-09 | $0.83 | $0.83 | 46,900 | — | — |
| 2026-01-08 | $0.85 | $0.85 | 24,200 | — | — |
| 2026-01-07 | $0.83 | $0.83 | 74,300 | — | — |
| 2026-01-06 | $0.82 | $0.82 | 31,800 | — | — |
| 2026-01-05 | $0.84 | $0.84 | 282,500 | — | — |
| 2026-01-02 | $0.82 | $0.82 | 108,500 | — | — |