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
- 2017-06-26 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 | — | — | — | $1.08 | 2,588 |
| 2026-09-03 | — | — | — | $1.03 | 415 |
| 2026-09-02 | — | — | — | $1.02 | 903 |
| 2026-09-01 | — | — | — | $1.06 | 815 |
| 2026-08-31 | — | — | — | $1.09 | 2,869 |
| 2026-08-28 | — | — | — | $1.08 | 281 |
| 2026-08-27 | $1.08 | $2.57 | 200,800 | $1.04 | 1,049 |
| 2026-08-26 | $1.05 | $2.50 | 616,300 | $1.06 | 3,345 |
| 2026-08-25 | $1.06 | $2.52 | 280,300 | $1.07 | 2,455 |
| 2026-08-24 | $1.09 | $2.59 | 231,800 | $1.11 | 2,334 |
| 2026-08-21 | $1.13 | $2.69 | 103,100 | $1.13 | 2,043 |
| 2026-08-20 | $1.12 | $2.67 | 195,600 | $1.11 | 2,060 |
| 2026-08-19 | $1.11 | $2.64 | 128,900 | $1.11 | 2,553 |
| 2026-08-18 | $1.11 | $2.64 | 219,500 | $1.17 | 6,179 |
| 2026-08-17 | $1.17 | $2.78 | 257,600 | $1.18 | 6,028 |
| 2026-08-14 | $1.19 | $2.83 | 243,700 | $1.21 | 8,004 |
| 2026-08-13 | $1.22 | $2.90 | 332,000 | $1.22 | 8,782 |
| 2026-08-12 | $1.22 | $2.90 | 564,600 | $1.25 | 20,269 |
| 2026-08-11 | $1.25 | $2.98 | 109,500 | $1.25 | 14,538 |
| 2026-08-10 | $1.24 | $2.95 | 424,700 | $1.24 | 24,719 |
| 2026-08-07 | $1.27 | $3.02 | 112,000 | $1.26 | 3,163 |
| 2026-08-06 | $1.25 | $2.98 | 678,900 | $1.35 | 11,484 |
| 2026-08-05 | $1.50 | $3.57 | 318,900 | $1.45 | 8,154 |
| 2026-08-04 | $1.46 | $3.48 | 123,900 | $1.48 | 5,862 |
| 2026-08-03 | $1.45 | $3.45 | 89,900 | $1.48 | 1,956 |
| 2026-07-31 | $1.44 | $3.43 | 359,100 | $1.35 | 23,457 |
| 2026-07-30 | $1.35 | $3.21 | 84,000 | $1.32 | 2,679 |
| 2026-07-29 | $1.33 | $3.17 | 44,200 | $1.33 | 876 |
| 2026-07-28 | $1.32 | $3.14 | 91,700 | $1.33 | 1,210 |
| 2026-07-27 | $1.31 | $3.12 | 70,900 | $1.34 | 2,652 |
| 2026-07-24 | $1.33 | $3.17 | 59,900 | $1.35 | 2,268 |
| 2026-07-23 | $1.34 | $3.19 | 77,500 | $1.36 | 1,790 |
| 2026-07-22 | $1.37 | $3.26 | 111,100 | $1.38 | 1,947 |
| 2026-07-21 | $1.34 | $3.19 | 37,500 | $1.35 | 1,828 |
| 2026-07-20 | $1.36 | $3.24 | 92,100 | $1.37 | 4,381 |
| 2026-07-17 | $1.38 | $3.28 | 42,200 | — | — |
| 2026-07-16 | $1.40 | $3.33 | 275,600 | — | — |
| 2026-07-15 | $1.38 | $3.28 | 248,900 | — | — |
| 2026-07-14 | $1.34 | $3.19 | 325,400 | — | — |
| 2026-07-13 | $1.31 | $3.12 | 61,800 | — | — |
| 2026-07-10 | $1.38 | $3.28 | 162,500 | — | — |
| 2026-07-09 | $1.35 | $3.21 | 99,000 | — | — |
| 2026-07-08 | $1.43 | $3.40 | 73,900 | — | — |
| 2026-07-07 | $1.44 | $3.43 | 113,700 | — | — |
| 2026-07-06 | $1.46 | $3.48 | 150,300 | — | — |
| 2026-07-02 | $1.45 | $3.45 | 123,000 | — | — |
| 2026-07-01 | $1.47 | $3.50 | 193,900 | — | — |
| 2026-06-30 | $1.50 | $3.45 | 223,500 | — | — |
| 2026-06-29 | $1.49 | $3.43 | 206,200 | — | — |
| 2026-06-26 | $1.41 | $3.24 | 266,500 | — | — |
| 2026-06-25 | $1.36 | $3.13 | 180,300 | — | — |
| 2026-06-24 | $1.34 | $3.08 | 102,100 | — | — |
| 2026-06-23 | $1.30 | $2.99 | 266,600 | — | — |
| 2026-06-22 | $1.33 | $3.06 | 122,800 | — | — |
| 2026-06-18 | $1.32 | $3.04 | 904,900 | — | — |
| 2026-06-17 | $1.41 | $3.24 | 68,000 | — | — |
| 2026-06-16 | $1.41 | $3.24 | 144,300 | — | — |
| 2026-06-15 | $1.44 | $3.31 | 57,700 | — | — |
| 2026-06-12 | $1.47 | $3.38 | 78,800 | — | — |
| 2026-06-11 | $1.45 | $3.34 | 52,100 | — | — |
| 2026-06-10 | $1.44 | $3.31 | 68,000 | — | — |
| 2026-06-09 | $1.45 | $3.34 | 187,300 | — | — |
| 2026-06-08 | $1.48 | $3.41 | 200,900 | — | — |
| 2026-06-05 | $1.53 | $3.52 | 190,900 | — | — |
| 2026-06-04 | $1.54 | $3.54 | 36,300 | — | — |
| 2026-06-03 | $1.52 | $3.50 | 164,800 | — | — |
| 2026-06-02 | $1.50 | $3.45 | 64,900 | — | — |
| 2026-06-01 | $1.48 | $3.41 | 170,300 | — | — |
| 2026-05-29 | $1.46 | $3.36 | 149,900 | — | — |
| 2026-05-28 | $1.50 | $3.45 | 224,200 | — | — |
| 2026-05-27 | $1.45 | $3.34 | 50,300 | — | — |
| 2026-05-26 | $1.40 | $3.22 | 72,500 | — | — |
| 2026-05-22 | $1.38 | $3.18 | 79,800 | — | — |
| 2026-05-21 | $1.38 | $3.18 | 397,500 | — | — |
| 2026-05-20 | $1.33 | $3.06 | 151,400 | — | — |
| 2026-05-19 | $1.30 | $2.99 | 187,500 | — | — |
| 2026-05-18 | $1.34 | $3.08 | 240,700 | — | — |
| 2026-05-15 | $1.37 | $3.15 | 87,700 | — | — |
| 2026-05-14 | $1.36 | $3.13 | 70,300 | — | — |
| 2026-05-13 | $1.33 | $3.06 | 143,000 | — | — |
| 2026-05-12 | $1.32 | $3.04 | 391,600 | — | — |
| 2026-05-11 | $1.42 | $3.27 | 94,500 | — | — |
| 2026-05-08 | $1.47 | $3.38 | 80,900 | — | — |
| 2026-05-07 | $1.55 | $3.57 | 117,400 | — | — |
| 2026-05-06 | $1.49 | $3.43 | 104,200 | — | — |
| 2026-05-05 | $1.42 | $3.27 | 324,300 | — | — |
| 2026-05-04 | $1.41 | $3.24 | 44,900 | — | — |
| 2026-05-01 | $1.45 | $3.34 | 113,400 | — | — |
| 2026-04-30 | $1.50 | $3.45 | 113,700 | — | — |
| 2026-04-29 | $1.54 | $3.54 | 39,300 | — | — |
| 2026-04-28 | $1.51 | $3.47 | 34,300 | — | — |
| 2026-04-27 | $1.50 | $3.45 | 99,300 | — | — |
| 2026-04-24 | $1.45 | $3.34 | 126,100 | — | — |
| 2026-04-23 | $1.52 | $3.50 | 104,000 | — | — |
| 2026-04-22 | $1.54 | $3.54 | 59,400 | — | — |
| 2026-04-21 | $1.55 | $3.57 | 77,400 | — | — |
| 2026-04-20 | $1.58 | $3.64 | 72,700 | — | — |
| 2026-04-17 | $1.60 | $3.68 | 136,200 | — | — |
| 2026-04-16 | $1.58 | $3.64 | 118,300 | — | — |
| 2026-04-15 | $1.57 | $3.61 | 250,400 | — | — |
| 2026-04-14 | $1.44 | $3.31 | 167,400 | — | — |
| 2026-04-13 | $1.40 | $3.22 | 142,300 | — | — |
| 2026-04-10 | $1.35 | $3.11 | 217,000 | — | — |
| 2026-04-09 | $1.37 | $3.15 | 140,200 | — | — |
| 2026-04-08 | $1.43 | $3.29 | 231,400 | — | — |
| 2026-04-07 | $1.36 | $3.13 | 112,300 | — | — |
| 2026-04-06 | $1.37 | $3.15 | 91,900 | — | — |
| 2026-04-02 | $1.32 | $3.04 | 219,300 | — | — |
| 2026-04-01 | $1.30 | $2.99 | 578,700 | — | — |
| 2026-03-31 | $1.45 | $3.22 | 370,000 | — | — |
| 2026-03-30 | $1.40 | $3.11 | 151,100 | — | — |
| 2026-03-27 | $1.40 | $3.11 | 140,700 | — | — |
| 2026-03-26 | $1.47 | $3.27 | 113,600 | — | — |
| 2026-03-25 | $1.45 | $3.22 | 88,800 | — | — |
| 2026-03-24 | $1.44 | $3.20 | 95,200 | — | — |
| 2026-03-23 | $1.47 | $3.27 | 205,500 | — | — |
| 2026-03-20 | $1.53 | $3.40 | 536,200 | — | — |
| 2026-03-19 | $1.50 | $3.33 | 256,000 | — | — |
| 2026-03-18 | $1.55 | $3.44 | 132,000 | — | — |
| 2026-03-17 | $1.56 | $3.47 | 135,200 | — | — |
| 2026-03-16 | $1.56 | $3.47 | 120,900 | — | — |
| 2026-03-13 | $1.57 | $3.49 | 199,100 | — | — |
| 2026-03-12 | $1.58 | $3.51 | 164,700 | — | — |
| 2026-03-11 | $1.64 | $3.64 | 127,500 | — | — |
| 2026-03-10 | $1.70 | $3.78 | 103,200 | — | — |
| 2026-03-09 | $1.72 | $3.82 | 240,500 | — | — |
| 2026-03-06 | $1.72 | $3.82 | 132,600 | — | — |
| 2026-03-05 | $1.75 | $3.89 | 79,800 | — | — |
| 2026-03-04 | $1.80 | $4.00 | 107,000 | — | — |
| 2026-03-03 | $1.77 | $3.93 | 140,200 | — | — |
| 2026-03-02 | $1.79 | $3.98 | 138,200 | — | — |
| 2026-02-27 | $1.74 | $3.87 | 169,600 | — | — |
| 2026-02-26 | $1.76 | $3.91 | 178,800 | — | — |
| 2026-02-25 | $1.74 | $3.87 | 140,100 | — | — |
| 2026-02-24 | $1.71 | $3.80 | 192,900 | — | — |
| 2026-02-23 | $1.66 | $3.69 | 253,900 | — | — |
| 2026-02-20 | $1.72 | $3.82 | 173,200 | — | — |
| 2026-02-19 | $1.73 | $3.84 | 422,900 | — | — |
| 2026-02-18 | $1.69 | $3.75 | 327,000 | — | — |
| 2026-02-17 | $1.73 | $3.84 | 507,000 | — | — |
| 2026-02-13 | $1.95 | $4.33 | 289,700 | — | — |
| 2026-02-12 | $2.01 | $4.47 | 661,600 | — | — |
| 2026-02-11 | $2.27 | $5.04 | 188,900 | — | — |
| 2026-02-10 | $2.29 | $5.09 | 203,500 | — | — |
| 2026-02-09 | $2.16 | $4.80 | 127,200 | — | — |
| 2026-02-06 | $2.11 | $4.69 | 103,700 | — | — |
| 2026-02-05 | $2.07 | $4.60 | 207,900 | — | — |
| 2026-02-04 | $2.15 | $4.78 | 136,200 | — | — |
| 2026-02-03 | $2.16 | $4.80 | 83,300 | — | — |
| 2026-02-02 | $2.22 | $4.93 | 185,300 | — | — |
| 2026-01-30 | $2.13 | $4.73 | 242,500 | — | — |
| 2026-01-29 | $2.25 | $5.00 | 271,900 | — | — |
| 2026-01-28 | $2.17 | $4.82 | 264,800 | — | — |
| 2026-01-27 | $2.22 | $4.93 | 154,400 | — | — |
| 2026-01-26 | $2.19 | $4.87 | 237,800 | — | — |
| 2026-01-23 | $2.27 | $5.04 | 111,400 | — | — |
| 2026-01-22 | $2.31 | $5.13 | 82,600 | — | — |
| 2026-01-21 | $2.35 | $5.22 | 121,500 | — | — |
| 2026-01-20 | $2.37 | $5.26 | 94,600 | — | — |
| 2026-01-16 | $2.53 | $5.62 | 212,300 | — | — |
| 2026-01-15 | $2.47 | $5.49 | 418,200 | — | — |
| 2026-01-14 | $2.26 | $5.02 | 238,500 | — | — |
| 2026-01-13 | $2.20 | $4.89 | 301,800 | — | — |
| 2026-01-12 | $2.22 | $4.93 | 178,200 | — | — |
| 2026-01-09 | $2.25 | $5.00 | 166,300 | — | — |
| 2026-01-08 | $2.28 | $5.07 | 110,200 | — | — |
| 2026-01-07 | $2.29 | $5.09 | 260,500 | — | — |
| 2026-01-06 | $2.35 | $5.22 | 241,000 | — | — |
| 2026-01-05 | $2.29 | $5.09 | 218,300 | — | — |
| 2026-01-02 | $2.37 | $5.26 | 117,900 | — | — |