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
- 2002-01-07 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 | — | — | — | $1.32 | 626 |
| 2026-09-03 | — | — | — | $1.34 | 1,784 |
| 2026-09-02 | — | — | — | $1.33 | 843 |
| 2026-09-01 | — | — | — | $1.25 | 2,457 |
| 2026-08-31 | — | — | — | $1.38 | 2,968 |
| 2026-08-28 | — | — | — | $1.40 | 2,862 |
| 2026-08-27 | $1.42 | $1.42 | 48,900 | $1.42 | 1,416 |
| 2026-08-26 | $1.43 | $1.43 | 84,600 | $1.42 | 1,282 |
| 2026-08-25 | $1.42 | $1.42 | 120,500 | $1.41 | 2,633 |
| 2026-08-24 | $1.38 | $1.38 | 79,400 | $1.40 | 2,821 |
| 2026-08-21 | $1.41 | $1.41 | 73,500 | $1.37 | 909 |
| 2026-08-20 | $1.37 | $1.37 | 82,400 | $1.41 | 3,294 |
| 2026-08-19 | $1.45 | $1.45 | 204,100 | $1.35 | 2,912 |
| 2026-08-18 | $1.33 | $1.33 | 175,900 | $1.26 | 780 |
| 2026-08-17 | $1.33 | $1.33 | 214,000 | $1.38 | 2,291 |
| 2026-08-14 | $1.41 | $1.41 | 99,100 | $1.37 | 1,597 |
| 2026-08-13 | $1.39 | $1.39 | 255,600 | $1.37 | 6,508 |
| 2026-08-12 | $1.31 | $1.31 | 122,500 | $1.40 | 3,155 |
| 2026-08-11 | $1.38 | $1.38 | 56,500 | $1.40 | 2,121 |
| 2026-08-10 | $1.36 | $1.36 | 213,500 | $1.33 | 8,521 |
| 2026-08-07 | $1.31 | $1.31 | 112,900 | $1.30 | 4,392 |
| 2026-08-06 | $1.28 | $1.28 | 174,900 | $1.30 | 6,340 |
| 2026-08-05 | $1.32 | $1.32 | 108,800 | $1.38 | 4,259 |
| 2026-08-04 | $1.36 | $1.36 | 171,400 | $1.37 | 4,001 |
| 2026-08-03 | $1.35 | $1.35 | 136,100 | $1.28 | 3,503 |
| 2026-07-31 | $1.29 | $1.29 | 179,200 | $1.34 | 4,323 |
| 2026-07-30 | $1.35 | $1.35 | 103,100 | $1.38 | 4,833 |
| 2026-07-29 | $1.30 | $1.30 | 189,400 | $1.34 | 3,724 |
| 2026-07-28 | $1.36 | $1.36 | 154,600 | $1.38 | 5,326 |
| 2026-07-27 | $1.44 | $1.44 | 445,600 | $1.39 | 7,812 |
| 2026-07-24 | $1.36 | $1.36 | 983,400 | $1.22 | 23,980 |
| 2026-07-23 | $1.18 | $1.18 | 808,000 | $1.20 | 18,871 |
| 2026-07-22 | $1.44 | $1.44 | 245,000 | $1.48 | 3,657 |
| 2026-07-21 | $1.46 | $1.46 | 135,700 | $1.47 | 3,581 |
| 2026-07-20 | $1.43 | $1.43 | 114,900 | $1.47 | 2,262 |
| 2026-07-17 | $1.46 | $1.46 | 160,500 | — | — |
| 2026-07-16 | $1.41 | $1.41 | 210,800 | — | — |
| 2026-07-15 | $1.49 | $1.49 | 167,300 | — | — |
| 2026-07-14 | $1.48 | $1.48 | 193,800 | — | — |
| 2026-07-13 | $1.41 | $1.41 | 155,700 | — | — |
| 2026-07-10 | $1.43 | $1.43 | 140,200 | — | — |
| 2026-07-09 | $1.46 | $1.46 | 104,200 | — | — |
| 2026-07-08 | $1.44 | $1.44 | 355,700 | — | — |
| 2026-07-07 | $1.51 | $1.51 | 341,200 | — | — |
| 2026-07-06 | $1.64 | $1.64 | 203,200 | — | — |
| 2026-07-02 | $1.57 | $1.57 | 364,600 | — | — |
| 2026-07-01 | $1.62 | $1.62 | 164,000 | — | — |
| 2026-06-30 | $1.58 | $1.58 | 245,700 | — | — |
| 2026-06-29 | $1.66 | $1.66 | 417,100 | — | — |
| 2026-06-26 | $1.58 | $1.58 | 393,200 | — | — |
| 2026-06-25 | $1.52 | $1.52 | 266,200 | — | — |
| 2026-06-24 | $1.55 | $1.55 | 413,500 | — | — |
| 2026-06-23 | $1.49 | $1.49 | 127,100 | — | — |
| 2026-06-22 | $1.50 | $1.50 | 408,800 | — | — |
| 2026-06-18 | $1.53 | $1.53 | 269,500 | — | — |
| 2026-06-17 | $1.50 | $1.50 | 212,400 | — | — |
| 2026-06-16 | $1.47 | $1.47 | 320,200 | — | — |
| 2026-06-15 | $1.56 | $1.56 | 241,600 | — | — |
| 2026-06-12 | $1.56 | $1.56 | 270,400 | — | — |
| 2026-06-11 | $1.64 | $1.64 | 279,000 | — | — |
| 2026-06-10 | $1.61 | $1.61 | 1,006,400 | — | — |
| 2026-06-09 | $1.66 | $1.66 | 458,600 | — | — |
| 2026-06-08 | $1.60 | $1.60 | 223,600 | — | — |
| 2026-06-05 | $1.68 | $1.68 | 557,500 | — | — |
| 2026-06-04 | $1.85 | $1.85 | 260,800 | — | — |
| 2026-06-03 | $1.80 | $1.80 | 574,900 | — | — |
| 2026-06-02 | $1.97 | $1.97 | 688,200 | — | — |
| 2026-06-01 | $1.74 | $1.74 | 409,400 | — | — |
| 2026-05-29 | $1.76 | $1.76 | 299,400 | — | — |
| 2026-05-28 | $1.79 | $1.79 | 476,800 | — | — |
| 2026-05-27 | $1.71 | $1.71 | 354,500 | — | — |
| 2026-05-26 | $1.63 | $1.63 | 782,400 | — | — |
| 2026-05-22 | $1.71 | $1.71 | 1,734,500 | — | — |
| 2026-05-21 | $1.54 | $1.54 | 797,900 | — | — |
| 2026-05-20 | $1.59 | $1.59 | 2,602,500 | — | — |
| 2026-05-19 | $1.26 | $1.26 | 140,300 | — | — |
| 2026-05-18 | $1.26 | $1.26 | 384,100 | — | — |
| 2026-05-15 | $1.19 | $1.19 | 100,600 | — | — |
| 2026-05-14 | $1.26 | $1.26 | 80,400 | — | — |
| 2026-05-13 | $1.26 | $1.26 | 124,900 | — | — |
| 2026-05-12 | $1.28 | $1.28 | 104,000 | — | — |
| 2026-05-11 | $1.32 | $1.32 | 368,100 | — | — |
| 2026-05-08 | $1.27 | $1.27 | 246,400 | — | — |
| 2026-05-07 | $1.20 | $1.20 | 116,500 | — | — |
| 2026-05-06 | $1.27 | $1.27 | 48,700 | — | — |
| 2026-05-05 | $1.25 | $1.25 | 167,300 | — | — |
| 2026-05-04 | $1.24 | $1.24 | 155,200 | — | — |
| 2026-05-01 | $1.21 | $1.21 | 106,100 | — | — |
| 2026-04-30 | $1.19 | $1.19 | 87,100 | — | — |
| 2026-04-29 | $1.19 | $1.19 | 262,900 | — | — |
| 2026-04-28 | $1.24 | $1.24 | 135,200 | — | — |
| 2026-04-27 | $1.16 | $1.16 | 111,400 | — | — |
| 2026-04-24 | $1.22 | $1.22 | 165,500 | — | — |
| 2026-04-23 | $1.20 | $1.20 | 115,600 | — | — |
| 2026-04-22 | $1.30 | $1.30 | 97,700 | — | — |
| 2026-04-21 | $1.24 | $1.24 | 200,700 | — | — |
| 2026-04-20 | $1.27 | $1.27 | 128,400 | — | — |
| 2026-04-17 | $1.33 | $1.33 | 363,900 | — | — |
| 2026-04-16 | $1.32 | $1.32 | 232,800 | — | — |
| 2026-04-15 | $1.28 | $1.28 | 336,800 | — | — |
| 2026-04-14 | $1.18 | $1.18 | 221,300 | — | — |
| 2026-04-13 | $1.09 | $1.09 | 136,800 | — | — |
| 2026-04-10 | $1.07 | $1.07 | 185,700 | — | — |
| 2026-04-09 | $1.12 | $1.12 | 203,700 | — | — |
| 2026-04-08 | $1.12 | $1.12 | 264,600 | — | — |
| 2026-04-07 | $1.10 | $1.10 | 139,600 | — | — |
| 2026-04-06 | $1.13 | $1.13 | 317,500 | — | — |
| 2026-04-02 | $1.14 | $1.14 | 155,000 | — | — |
| 2026-04-01 | $1.14 | $1.14 | 98,200 | — | — |
| 2026-03-31 | $1.13 | $1.13 | 190,500 | — | — |
| 2026-03-30 | $1.02 | $1.02 | 318,100 | — | — |
| 2026-03-27 | $1.07 | $1.07 | 433,700 | — | — |
| 2026-03-26 | $1.16 | $1.16 | 152,000 | — | — |
| 2026-03-25 | $1.22 | $1.22 | 127,200 | — | — |
| 2026-03-24 | $1.20 | $1.20 | 147,600 | — | — |
| 2026-03-23 | $1.20 | $1.20 | 118,300 | — | — |
| 2026-03-20 | $1.16 | $1.16 | 110,200 | — | — |
| 2026-03-19 | $1.22 | $1.22 | 121,600 | — | — |
| 2026-03-18 | $1.16 | $1.16 | 209,700 | — | — |
| 2026-03-17 | $1.23 | $1.23 | 131,800 | — | — |
| 2026-03-16 | $1.20 | $1.20 | 209,000 | — | — |
| 2026-03-13 | $1.24 | $1.24 | 374,300 | — | — |
| 2026-03-12 | $1.31 | $1.31 | 1,054,700 | — | — |
| 2026-03-11 | $1.28 | $1.28 | 497,700 | — | — |
| 2026-03-10 | $1.30 | $1.30 | 949,200 | — | — |
| 2026-03-09 | $1.10 | $1.10 | 762,900 | — | — |
| 2026-03-06 | $1.11 | $1.11 | 3,330,600 | — | — |
| 2026-03-05 | $1.17 | $1.17 | 207,400 | — | — |
| 2026-03-04 | $1.18 | $1.18 | 215,100 | — | — |
| 2026-03-03 | $1.10 | $1.10 | 237,300 | — | — |
| 2026-03-02 | $1.14 | $1.14 | 383,800 | — | — |
| 2026-02-27 | $1.13 | $1.13 | 286,900 | — | — |
| 2026-02-26 | $1.19 | $1.19 | 222,000 | — | — |
| 2026-02-25 | $1.25 | $1.25 | 379,500 | — | — |
| 2026-02-24 | $1.26 | $1.26 | 450,400 | — | — |
| 2026-02-23 | $1.21 | $1.21 | 735,600 | — | — |
| 2026-02-20 | $1.31 | $1.31 | 282,800 | — | — |
| 2026-02-19 | $1.39 | $1.39 | 276,000 | — | — |
| 2026-02-18 | $1.45 | $1.45 | 260,400 | — | — |
| 2026-02-17 | $1.38 | $1.38 | 262,800 | — | — |
| 2026-02-13 | $1.39 | $1.39 | 378,400 | — | — |
| 2026-02-12 | $1.37 | $1.37 | 463,600 | — | — |
| 2026-02-11 | $1.49 | $1.49 | 265,400 | — | — |
| 2026-02-10 | $1.55 | $1.55 | 155,400 | — | — |
| 2026-02-09 | $1.60 | $1.60 | 286,300 | — | — |
| 2026-02-06 | $1.57 | $1.57 | 318,500 | — | — |
| 2026-02-05 | $1.41 | $1.41 | 493,700 | — | — |
| 2026-02-04 | $1.56 | $1.56 | 483,500 | — | — |
| 2026-02-03 | $1.57 | $1.57 | 555,700 | — | — |
| 2026-02-02 | $1.62 | $1.62 | 252,000 | — | — |
| 2026-01-30 | $1.62 | $1.62 | 854,200 | — | — |
| 2026-01-29 | $1.80 | $1.80 | 669,900 | — | — |
| 2026-01-28 | $2.01 | $2.01 | 403,500 | — | — |
| 2026-01-27 | $2.19 | $2.19 | 265,400 | — | — |
| 2026-01-26 | $2.16 | $2.16 | 284,900 | — | — |
| 2026-01-23 | $2.27 | $2.27 | 463,000 | — | — |
| 2026-01-22 | $2.30 | $2.30 | 794,100 | — | — |
| 2026-01-21 | $2.03 | $2.03 | 393,300 | — | — |
| 2026-01-20 | $1.95 | $1.95 | 452,800 | — | — |
| 2026-01-16 | $2.07 | $2.07 | 654,400 | — | — |
| 2026-01-15 | $2.00 | $2.00 | 711,000 | — | — |
| 2026-01-14 | $2.14 | $2.14 | 982,000 | — | — |
| 2026-01-13 | $2.44 | $2.44 | 732,200 | — | — |
| 2026-01-12 | $2.61 | $2.61 | 2,656,600 | — | — |
| 2026-01-09 | $2.72 | $2.72 | 602,000 | — | — |
| 2026-01-08 | $2.78 | $2.78 | 700,600 | — | — |
| 2026-01-07 | $2.67 | $2.67 | 1,075,500 | — | — |
| 2026-01-06 | $2.32 | $2.32 | 455,900 | — | — |
| 2026-01-05 | $2.26 | $2.26 | 1,346,800 | — | — |
| 2026-01-02 | $2.02 | $2.02 | 407,300 | — | — |