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
- 2008-08-19 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 | — | — | — | $1.30 | 6,277 |
| 2026-09-03 | — | — | — | $1.31 | 22,962 |
| 2026-09-02 | — | — | — | $1.29 | 16,095 |
| 2026-09-01 | — | — | — | $1.27 | 43,386 |
| 2026-08-31 | — | — | — | $1.36 | 51,228 |
| 2026-08-28 | — | — | — | $1.39 | 27,016 |
| 2026-08-27 | $1.40 | $1.40 | 374,500 | $1.44 | 22,080 |
| 2026-08-26 | $1.43 | $1.43 | 259,200 | $1.45 | 32,646 |
| 2026-08-25 | $1.47 | $1.47 | 436,000 | $1.41 | 29,221 |
| 2026-08-24 | $1.42 | $1.42 | 513,300 | $1.43 | 26,621 |
| 2026-08-21 | $1.43 | $1.43 | 754,700 | $1.47 | 36,442 |
| 2026-08-20 | $1.47 | $1.47 | 1,977,100 | $1.47 | 65,171 |
| 2026-08-19 | $1.49 | $1.49 | 839,400 | $1.46 | 45,939 |
| 2026-08-18 | $1.45 | $1.45 | 2,794,800 | $1.46 | 65,350 |
| 2026-08-17 | $1.45 | $1.45 | 589,300 | $1.43 | 64,353 |
| 2026-08-14 | $1.43 | $1.43 | 522,600 | $1.35 | 29,603 |
| 2026-08-13 | $1.40 | $1.40 | 507,500 | $1.46 | 24,166 |
| 2026-08-12 | $1.47 | $1.47 | 599,500 | $1.48 | 32,879 |
| 2026-08-11 | $1.47 | $1.47 | 375,000 | $1.42 | 31,714 |
| 2026-08-10 | $1.40 | $1.40 | 479,100 | $1.41 | 48,972 |
| 2026-08-07 | $1.41 | $1.41 | 436,300 | $1.41 | 41,965 |
| 2026-08-06 | $1.39 | $1.39 | 424,300 | $1.40 | 47,694 |
| 2026-08-05 | $1.40 | $1.40 | 304,700 | $1.46 | 47,311 |
| 2026-08-04 | $1.46 | $1.46 | 486,100 | $1.46 | 37,148 |
| 2026-08-03 | $1.42 | $1.42 | 470,300 | $1.43 | 54,672 |
| 2026-07-31 | $1.40 | $1.40 | 728,600 | $1.38 | 95,831 |
| 2026-07-30 | $1.39 | $1.39 | 422,300 | $1.38 | 40,260 |
| 2026-07-29 | $1.36 | $1.36 | 802,800 | $1.40 | 108,121 |
| 2026-07-28 | $1.39 | $1.39 | 1,013,400 | $1.40 | 110,294 |
| 2026-07-27 | $1.45 | $1.45 | 1,045,000 | $1.44 | 127,353 |
| 2026-07-24 | $1.43 | $1.43 | 1,213,300 | $1.39 | 98,223 |
| 2026-07-23 | $1.40 | $1.40 | 464,700 | $1.36 | 59,378 |
| 2026-07-22 | $1.38 | $1.38 | 370,400 | $1.37 | 31,087 |
| 2026-07-21 | $1.41 | $1.41 | 384,700 | $1.36 | 45,148 |
| 2026-07-20 | $1.37 | $1.37 | 394,900 | $1.44 | 40,603 |
| 2026-07-17 | $1.38 | $1.38 | 602,900 | — | — |
| 2026-07-16 | $1.35 | $1.35 | 1,469,600 | — | — |
| 2026-07-15 | $1.43 | $1.43 | 984,200 | — | — |
| 2026-07-14 | $1.44 | $1.44 | 1,109,000 | — | — |
| 2026-07-13 | $1.45 | $1.45 | 1,076,300 | — | — |
| 2026-07-10 | $1.51 | $1.51 | 894,800 | — | — |
| 2026-07-09 | $1.51 | $1.51 | 1,160,700 | — | — |
| 2026-07-08 | $1.52 | $1.52 | 1,499,000 | — | — |
| 2026-07-07 | $1.59 | $1.59 | 463,200 | — | — |
| 2026-07-06 | $1.62 | $1.62 | 467,000 | — | — |
| 2026-07-02 | $1.68 | $1.68 | 762,200 | — | — |
| 2026-07-01 | $1.75 | $1.75 | 5,047,000 | — | — |
| 2026-06-30 | $1.75 | $1.75 | 440,600 | — | — |
| 2026-06-29 | $1.73 | $1.73 | 1,120,100 | — | — |
| 2026-06-26 | $1.67 | $1.67 | 1,512,800 | — | — |
| 2026-06-25 | $1.59 | $1.59 | 371,500 | — | — |
| 2026-06-24 | $1.62 | $1.62 | 402,300 | — | — |
| 2026-06-23 | $1.65 | $1.65 | 931,000 | — | — |
| 2026-06-22 | $1.74 | $1.74 | 904,700 | — | — |
| 2026-06-18 | $1.69 | $1.69 | 912,100 | — | — |
| 2026-06-17 | $1.60 | $1.60 | 1,671,100 | — | — |
| 2026-06-16 | $1.55 | $1.55 | 1,049,300 | — | — |
| 2026-06-15 | $1.65 | $1.65 | 751,800 | — | — |
| 2026-06-12 | $1.69 | $1.69 | 453,600 | — | — |
| 2026-06-11 | $1.67 | $1.67 | 353,400 | — | — |
| 2026-06-10 | $1.70 | $1.70 | 507,200 | — | — |
| 2026-06-09 | $1.70 | $1.70 | 410,000 | — | — |
| 2026-06-08 | $1.73 | $1.73 | 641,600 | — | — |
| 2026-06-05 | $1.82 | $1.82 | 2,285,500 | — | — |
| 2026-06-04 | $1.93 | $1.93 | 854,800 | — | — |
| 2026-06-03 | $1.84 | $1.84 | 725,400 | — | — |
| 2026-06-02 | $1.76 | $1.76 | 1,136,800 | — | — |
| 2026-06-01 | $1.89 | $1.89 | 524,300 | — | — |
| 2026-05-29 | $1.90 | $1.90 | 317,600 | — | — |
| 2026-05-28 | $1.93 | $1.93 | 745,300 | — | — |
| 2026-05-27 | $1.88 | $1.88 | 593,000 | — | — |
| 2026-05-26 | $1.82 | $1.82 | 1,101,600 | — | — |
| 2026-05-22 | $1.84 | $1.84 | 600,700 | — | — |
| 2026-05-21 | $1.89 | $1.89 | 1,425,400 | — | — |
| 2026-05-20 | $1.70 | $1.70 | 734,300 | — | — |
| 2026-05-19 | $1.50 | $1.50 | 780,000 | — | — |
| 2026-05-18 | $1.42 | $1.42 | 761,700 | — | — |
| 2026-05-15 | $1.47 | $1.47 | 425,600 | — | — |
| 2026-05-14 | $1.56 | $1.56 | 706,600 | — | — |
| 2026-05-13 | $1.55 | $1.55 | 681,700 | — | — |
| 2026-05-12 | $1.61 | $1.61 | 396,700 | — | — |
| 2026-05-11 | $1.66 | $1.66 | 663,700 | — | — |
| 2026-05-08 | $1.71 | $1.71 | 1,835,400 | — | — |
| 2026-05-07 | $1.64 | $1.64 | 371,900 | — | — |
| 2026-05-06 | $1.77 | $1.77 | 1,923,500 | — | — |
| 2026-05-05 | $1.61 | $1.61 | 796,700 | — | — |
| 2026-05-04 | $1.58 | $1.58 | 2,153,200 | — | — |
| 2026-05-01 | $1.59 | $1.59 | 693,400 | — | — |
| 2026-04-30 | $1.69 | $1.69 | 2,986,900 | — | — |
| 2026-04-29 | $1.62 | $1.62 | 927,600 | — | — |
| 2026-04-28 | $1.63 | $1.63 | 653,100 | — | — |
| 2026-04-27 | $1.71 | $1.71 | 955,300 | — | — |
| 2026-04-24 | $1.68 | $1.68 | 1,161,400 | — | — |
| 2026-04-23 | $1.81 | $1.81 | 1,266,900 | — | — |
| 2026-04-22 | $1.92 | $1.92 | 759,100 | — | — |
| 2026-04-21 | $1.92 | $1.92 | 559,100 | — | — |
| 2026-04-20 | $1.97 | $1.97 | 888,900 | — | — |
| 2026-04-17 | $2.06 | $2.06 | 776,300 | — | — |
| 2026-04-16 | $2.11 | $2.11 | 689,100 | — | — |
| 2026-04-15 | $2.10 | $2.10 | 685,400 | — | — |
| 2026-04-14 | $2.19 | $2.19 | 458,400 | — | — |
| 2026-04-13 | $2.20 | $2.20 | 539,600 | — | — |
| 2026-04-10 | $2.16 | $2.16 | 513,700 | — | — |
| 2026-04-09 | $2.20 | $2.20 | 561,200 | — | — |
| 2026-04-08 | $2.24 | $2.24 | 782,000 | — | — |
| 2026-04-07 | $2.11 | $2.11 | 640,200 | — | — |
| 2026-04-06 | $2.03 | $2.03 | 501,700 | — | — |
| 2026-04-02 | $1.98 | $1.98 | 321,100 | — | — |
| 2026-04-01 | $1.95 | $1.95 | 501,100 | — | — |
| 2026-03-31 | $1.90 | $1.90 | 802,900 | — | — |
| 2026-03-30 | $1.71 | $1.71 | 430,100 | — | — |
| 2026-03-27 | $1.76 | $1.76 | 1,265,200 | — | — |
| 2026-03-26 | $1.74 | $1.74 | 6,281,100 | — | — |
| 2026-03-25 | $2.18 | $2.18 | 677,900 | — | — |
| 2026-03-24 | $2.08 | $2.08 | 901,800 | — | — |
| 2026-03-23 | $2.21 | $2.21 | 683,600 | — | — |
| 2026-03-20 | $2.09 | $2.09 | 1,206,100 | — | — |
| 2026-03-19 | $2.10 | $2.10 | 1,200,200 | — | — |
| 2026-03-18 | $2.19 | $2.19 | 615,700 | — | — |
| 2026-03-17 | $2.46 | $2.46 | 301,300 | — | — |
| 2026-03-16 | $2.39 | $2.39 | 561,800 | — | — |
| 2026-03-13 | $2.45 | $2.45 | 1,176,500 | — | — |
| 2026-03-12 | $2.49 | $2.49 | 760,700 | — | — |
| 2026-03-11 | $2.43 | $2.43 | 896,400 | — | — |
| 2026-03-10 | $2.38 | $2.38 | 619,900 | — | — |
| 2026-03-09 | $2.50 | $2.50 | 1,624,700 | — | — |
| 2026-03-06 | $2.61 | $2.61 | 335,000 | — | — |
| 2026-03-05 | $2.64 | $2.64 | 1,590,100 | — | — |
| 2026-03-04 | $2.83 | $2.83 | 709,300 | — | — |
| 2026-03-03 | $2.69 | $2.69 | 1,025,500 | — | — |
| 2026-03-02 | $2.69 | $2.69 | 1,014,800 | — | — |
| 2026-02-27 | $2.82 | $2.82 | 1,396,800 | — | — |
| 2026-02-26 | $3.07 | $3.07 | 1,579,800 | — | — |
| 2026-02-25 | $2.87 | $2.87 | 3,235,800 | — | — |
| 2026-02-24 | $2.47 | $2.47 | 1,495,000 | — | — |
| 2026-02-23 | $2.45 | $2.45 | 699,500 | — | — |
| 2026-02-20 | $2.38 | $2.38 | 446,700 | — | — |
| 2026-02-19 | $2.45 | $2.45 | 1,224,900 | — | — |
| 2026-02-18 | $2.33 | $2.33 | 468,300 | — | — |
| 2026-02-17 | $2.29 | $2.29 | 588,100 | — | — |
| 2026-02-13 | $2.22 | $2.22 | 724,300 | — | — |
| 2026-02-12 | $2.11 | $2.11 | 1,256,400 | — | — |
| 2026-02-11 | $2.21 | $2.21 | 1,027,800 | — | — |
| 2026-02-10 | $2.27 | $2.27 | 1,620,200 | — | — |
| 2026-02-09 | $2.41 | $2.41 | 917,100 | — | — |
| 2026-02-06 | $2.42 | $2.42 | 2,118,900 | — | — |
| 2026-02-05 | $2.15 | $2.15 | 976,200 | — | — |
| 2026-02-04 | $2.20 | $2.20 | 1,109,100 | — | — |
| 2026-02-03 | $2.24 | $2.24 | 914,900 | — | — |
| 2026-02-02 | $2.30 | $2.30 | 1,488,100 | — | — |
| 2026-01-30 | $2.10 | $2.10 | 1,151,800 | — | — |
| 2026-01-29 | $2.15 | $2.15 | 580,100 | — | — |
| 2026-01-28 | $2.23 | $2.23 | 521,200 | — | — |
| 2026-01-27 | $2.28 | $2.28 | 976,200 | — | — |
| 2026-01-26 | $2.15 | $2.15 | 1,259,900 | — | — |
| 2026-01-23 | $2.25 | $2.25 | 726,900 | — | — |
| 2026-01-22 | $2.39 | $2.39 | 1,774,500 | — | — |
| 2026-01-21 | $2.24 | $2.24 | 1,241,500 | — | — |
| 2026-01-20 | $2.24 | $2.24 | 1,363,600 | — | — |
| 2026-01-16 | $2.20 | $2.20 | 891,100 | — | — |
| 2026-01-15 | $2.21 | $2.21 | 2,438,800 | — | — |
| 2026-01-14 | $2.49 | $2.49 | 1,997,200 | — | — |
| 2026-01-13 | $2.54 | $2.54 | 1,978,300 | — | — |
| 2026-01-12 | $2.70 | $2.70 | 3,369,600 | — | — |
| 2026-01-09 | $2.70 | $2.70 | 12,747,100 | — | — |
| 2026-01-08 | $2.35 | $2.35 | 1,928,900 | — | — |
| 2026-01-07 | $2.17 | $2.17 | 4,543,200 | — | — |
| 2026-01-06 | $2.06 | $2.06 | 18,371,700 | — | — |
| 2026-01-05 | $1.88 | $1.88 | 1,085,500 | — | — |
| 2026-01-02 | $2.02 | $2.02 | 1,422,800 | — | — |