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
- 2014-05-05 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 | — | — | — | $1.38 | 74 |
| 2026-09-03 | — | — | — | $1.38 | 724 |
| 2026-09-02 | — | — | — | $1.35 | 736 |
| 2026-09-01 | — | — | — | $1.32 | 944 |
| 2026-08-31 | — | — | — | $1.39 | 2,228 |
| 2026-08-28 | — | — | — | $1.41 | 2,321 |
| 2026-08-27 | $1.43 | $1.43 | 29,800 | $1.41 | 637 |
| 2026-08-26 | $1.43 | $1.43 | 60,900 | $1.36 | 1,228 |
| 2026-08-25 | $1.44 | $1.44 | 118,500 | $1.41 | 1,723 |
| 2026-08-24 | $1.43 | $1.43 | 164,400 | $1.52 | 2,566 |
| 2026-08-21 | $1.46 | $1.46 | 71,600 | $1.58 | 2,460 |
| 2026-08-20 | $1.58 | $1.58 | 63,800 | $1.58 | 1,709 |
| 2026-08-19 | $1.59 | $1.59 | 86,100 | $1.54 | 1,503 |
| 2026-08-18 | $1.44 | $1.44 | 269,100 | $1.57 | 649 |
| 2026-08-17 | $1.46 | $1.46 | 73,900 | $1.46 | 2,848 |
| 2026-08-14 | $1.47 | $1.47 | 40,700 | $1.45 | 655 |
| 2026-08-13 | $1.43 | $1.43 | 23,700 | $1.43 | 303 |
| 2026-08-12 | $1.44 | $1.44 | 38,600 | $1.46 | 2,779 |
| 2026-08-11 | $1.46 | $1.46 | 56,300 | $1.42 | 1,423 |
| 2026-08-10 | $1.41 | $1.41 | 130,800 | $1.40 | 6,176 |
| 2026-08-07 | $1.47 | $1.47 | 54,200 | $1.48 | 2,569 |
| 2026-08-06 | $1.43 | $1.43 | 43,300 | $1.45 | 2,003 |
| 2026-08-05 | $1.40 | $1.40 | 118,400 | $1.48 | 2,328 |
| 2026-08-04 | $1.49 | $1.49 | 71,300 | $1.49 | 14,399 |
| 2026-08-03 | $1.46 | $1.46 | 63,100 | $1.47 | 1,500 |
| 2026-07-31 | $1.47 | $1.47 | 258,500 | $1.54 | 14,491 |
| 2026-07-30 | $1.50 | $1.50 | 256,100 | $1.69 | 6,024 |
| 2026-07-29 | $1.67 | $1.67 | 217,400 | $1.67 | 2,165 |
| 2026-07-28 | $1.67 | $1.67 | 140,500 | $1.69 | 1,248 |
| 2026-07-27 | $1.64 | $1.64 | 335,800 | $1.76 | 7,985 |
| 2026-07-24 | $1.71 | $1.71 | 332,300 | $1.78 | 4,366 |
| 2026-07-23 | $1.85 | $1.85 | 1,316,000 | $1.62 | 9,534 |
| 2026-07-22 | $1.66 | $1.66 | 52,100,700 | $2.15 | 180,210 |
| 2026-07-21 | $1.54 | $1.54 | 10,300 | $1.50 | 200 |
| 2026-07-20 | $1.52 | $1.52 | 34,400 | $1.56 | 848 |
| 2026-07-17 | $1.52 | $1.52 | 12,600 | — | — |
| 2026-07-16 | $1.59 | $1.59 | 11,700 | — | — |
| 2026-07-15 | $1.59 | $1.59 | 70,200 | — | — |
| 2026-07-14 | $1.56 | $1.56 | 50,100 | — | — |
| 2026-07-13 | $1.57 | $1.57 | 6,100 | — | — |
| 2026-07-10 | $1.64 | $1.64 | 19,000 | — | — |
| 2026-07-09 | $1.66 | $1.66 | 12,900 | — | — |
| 2026-07-08 | $1.65 | $1.65 | 25,400 | — | — |
| 2026-07-07 | $1.67 | $1.67 | 81,200 | — | — |
| 2026-07-06 | $1.61 | $1.61 | 104,300 | — | — |
| 2026-07-02 | $1.56 | $1.56 | 33,100 | — | — |
| 2026-07-01 | $1.59 | $1.59 | 57,800 | — | — |
| 2026-06-30 | $1.55 | $1.55 | 43,600 | — | — |
| 2026-06-29 | $1.57 | $1.57 | 42,700 | — | — |
| 2026-06-26 | $1.54 | $1.54 | 71,300 | — | — |
| 2026-06-25 | $1.51 | $1.51 | 13,600 | — | — |
| 2026-06-24 | $1.55 | $1.55 | 47,700 | — | — |
| 2026-06-23 | $1.50 | $1.50 | 7,300 | — | — |
| 2026-06-22 | $1.50 | $1.50 | 34,300 | — | — |
| 2026-06-18 | $1.49 | $1.49 | 26,200 | — | — |
| 2026-06-17 | $1.49 | $1.49 | 18,700 | — | — |
| 2026-06-16 | $1.48 | $1.48 | 27,300 | — | — |
| 2026-06-15 | $1.51 | $1.51 | 36,100 | — | — |
| 2026-06-12 | $1.51 | $1.51 | 39,500 | — | — |
| 2026-06-11 | $1.58 | $1.58 | 30,700 | — | — |
| 2026-06-10 | $1.51 | $1.51 | 42,000 | — | — |
| 2026-06-09 | $1.53 | $1.53 | 67,800 | — | — |
| 2026-06-08 | $1.54 | $1.54 | 147,400 | — | — |
| 2026-06-05 | $1.58 | $1.58 | 206,500 | — | — |
| 2026-06-04 | $1.56 | $1.56 | 92,800 | — | — |
| 2026-06-03 | $1.59 | $1.59 | 89,500 | — | — |
| 2026-06-02 | $1.52 | $1.52 | 156,900 | — | — |
| 2026-06-01 | $1.56 | $1.56 | 198,700 | — | — |
| 2026-05-29 | $1.57 | $1.57 | 200,300 | — | — |
| 2026-05-28 | $1.68 | $1.68 | 93,200 | — | — |
| 2026-05-27 | $1.66 | $1.66 | 279,700 | — | — |
| 2026-05-26 | $1.72 | $1.72 | 345,100 | — | — |
| 2026-05-22 | $1.72 | $1.72 | 680,400 | — | — |
| 2026-05-21 | $1.73 | $1.73 | 2,135,700 | — | — |
| 2026-05-20 | $1.61 | $1.61 | 3,405,900 | — | — |
| 2026-05-19 | $1.60 | $1.60 | 93,067,500 | — | — |
| 2026-05-18 | $0.68 | $0.68 | 10,400 | — | — |
| 2026-05-15 | $0.64 | $0.64 | 10,800 | — | — |
| 2026-05-14 | $0.65 | $0.65 | 15,000 | — | — |
| 2026-05-13 | $0.63 | $0.63 | 24,600 | — | — |
| 2026-05-12 | $0.66 | $0.66 | 19,200 | — | — |
| 2026-05-11 | $0.62 | $0.62 | 25,200 | — | — |
| 2026-05-08 | $0.65 | $0.65 | 12,100 | — | — |
| 2026-05-07 | $0.70 | $0.70 | 35,700 | — | — |
| 2026-05-06 | $0.73 | $0.73 | 16,900 | — | — |
| 2026-05-05 | $0.74 | $0.74 | 13,200 | — | — |
| 2026-05-04 | $0.75 | $0.75 | 5,600 | — | — |
| 2026-05-01 | $0.72 | $0.72 | 24,200 | — | — |
| 2026-04-30 | $0.72 | $0.72 | 31,900 | — | — |
| 2026-04-29 | $0.70 | $0.70 | 14,100 | — | — |
| 2026-04-28 | $0.70 | $0.70 | 16,200 | — | — |
| 2026-04-27 | $0.73 | $0.73 | 25,800 | — | — |
| 2026-04-24 | $0.77 | $0.77 | 41,000 | — | — |
| 2026-04-23 | $0.76 | $0.76 | 39,700 | — | — |
| 2026-04-22 | $0.78 | $0.78 | 68,600 | — | — |
| 2026-04-21 | $0.72 | $0.72 | 13,900 | — | — |
| 2026-04-20 | $0.72 | $0.72 | 22,100 | — | — |
| 2026-04-17 | $0.71 | $0.71 | 17,600 | — | — |
| 2026-04-16 | $0.70 | $0.70 | 46,700 | — | — |
| 2026-04-15 | $0.71 | $0.71 | 58,600 | — | — |
| 2026-04-14 | $0.72 | $0.72 | 38,300 | — | — |
| 2026-04-13 | $0.71 | $0.71 | 49,800 | — | — |
| 2026-04-10 | $0.72 | $0.72 | 41,000 | — | — |
| 2026-04-09 | $0.64 | $0.64 | 33,500 | — | — |
| 2026-04-08 | $0.65 | $0.65 | 46,800 | — | — |
| 2026-04-07 | $0.68 | $0.68 | 13,600 | — | — |
| 2026-04-06 | $0.70 | $0.70 | 22,100 | — | — |
| 2026-04-02 | $0.68 | $0.68 | 23,300 | — | — |
| 2026-04-01 | $0.67 | $0.67 | 31,500 | — | — |
| 2026-03-31 | $0.65 | $0.65 | 126,500 | — | — |
| 2026-03-30 | $0.62 | $0.62 | 28,400 | — | — |
| 2026-03-27 | $0.66 | $0.66 | 145,700 | — | — |
| 2026-03-26 | $0.68 | $0.68 | 33,800 | — | — |
| 2026-03-25 | $0.70 | $0.70 | 86,200 | — | — |
| 2026-03-24 | $0.69 | $0.69 | 180,500 | — | — |
| 2026-03-23 | $0.76 | $0.76 | 1,284,600 | — | — |
| 2026-03-20 | $0.82 | $0.82 | 1,212,300 | — | — |
| 2026-03-19 | $0.82 | $0.82 | 93,800 | — | — |
| 2026-03-18 | $0.88 | $0.88 | 21,500 | — | — |
| 2026-03-17 | $0.89 | $0.89 | 120,200 | — | — |
| 2026-03-16 | $0.86 | $0.86 | 110,000 | — | — |
| 2026-03-13 | $0.77 | $0.77 | 18,200 | — | — |
| 2026-03-12 | $0.80 | $0.80 | 11,600 | — | — |
| 2026-03-11 | $0.80 | $0.80 | 47,100 | — | — |
| 2026-03-10 | $0.82 | $0.82 | 32,200 | — | — |
| 2026-03-09 | $0.89 | $0.89 | 124,700 | — | — |
| 2026-03-06 | $0.92 | $0.92 | 195,900 | — | — |
| 2026-03-05 | $0.88 | $0.88 | 37,800 | — | — |
| 2026-03-04 | $0.93 | $0.93 | 845,000 | — | — |
| 2026-03-03 | $0.76 | $0.76 | 116,200 | — | — |
| 2026-03-02 | $0.82 | $0.82 | 31,200 | — | — |
| 2026-02-27 | $0.85 | $0.85 | 18,000 | — | — |
| 2026-02-26 | $0.88 | $0.88 | 2,100 | — | — |
| 2026-02-25 | $0.89 | $0.89 | 40,700 | — | — |
| 2026-02-24 | $0.88 | $0.88 | 60,000 | — | — |
| 2026-02-23 | $0.85 | $0.85 | 32,200 | — | — |
| 2026-02-20 | $0.86 | $0.86 | 11,400 | — | — |
| 2026-02-19 | $0.86 | $0.86 | 36,600 | — | — |
| 2026-02-18 | $0.86 | $0.86 | 49,700 | — | — |
| 2026-02-17 | $0.85 | $0.85 | 14,800 | — | — |
| 2026-02-13 | $0.88 | $0.88 | 52,000 | — | — |
| 2026-02-12 | $0.89 | $0.89 | 92,800 | — | — |
| 2026-02-11 | $0.99 | $0.99 | 171,500 | — | — |
| 2026-02-10 | $1.00 | $1.00 | 34,200 | — | — |
| 2026-02-09 | $0.94 | $0.94 | 16,800 | — | — |
| 2026-02-06 | $0.94 | $0.94 | 41,100 | — | — |
| 2026-02-05 | $0.98 | $0.98 | 43,400 | — | — |
| 2026-02-04 | $1.00 | $1.00 | 38,700 | — | — |
| 2026-02-03 | $1.06 | $1.06 | 98,000 | — | — |
| 2026-02-02 | $1.10 | $1.10 | 36,300 | — | — |
| 2026-01-30 | $1.10 | $1.10 | 44,400 | — | — |
| 2026-01-29 | $1.07 | $1.07 | 65,200 | — | — |
| 2026-01-28 | $1.07 | $1.07 | 53,100 | — | — |
| 2026-01-27 | $1.07 | $1.07 | 45,000 | — | — |
| 2026-01-26 | $1.07 | $1.07 | 50,600 | — | — |
| 2026-01-23 | $1.11 | $1.11 | 46,300 | — | — |
| 2026-01-22 | $1.07 | $1.07 | 260,700 | — | — |
| 2026-01-21 | $1.15 | $1.15 | 82,300 | — | — |
| 2026-01-20 | $1.07 | $1.07 | 63,500 | — | — |
| 2026-01-16 | $1.10 | $1.10 | 77,200 | — | — |
| 2026-01-15 | $1.07 | $1.07 | 78,400 | — | — |
| 2026-01-14 | $1.13 | $1.13 | 19,000 | — | — |
| 2026-01-13 | $1.15 | $1.15 | 71,600 | — | — |
| 2026-01-12 | $1.17 | $1.17 | 133,800 | — | — |
| 2026-01-09 | $1.29 | $1.29 | 157,800 | — | — |
| 2026-01-08 | $1.25 | $1.25 | 97,100 | — | — |
| 2026-01-07 | $1.20 | $1.20 | 104,300 | — | — |
| 2026-01-06 | $1.13 | $1.13 | 12,700 | — | — |
| 2026-01-05 | $1.15 | $1.15 | 44,300 | — | — |
| 2026-01-02 | $1.12 | $1.12 | 49,900 | — | — |