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
- 2007-05-16 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 | — | — | — | $0.95 | 100 |
| 2026-09-03 | — | — | — | $0.87 | 664 |
| 2026-09-02 | — | — | — | $0.89 | 1,158 |
| 2026-09-01 | — | — | — | $0.79 | 10,108 |
| 2026-08-31 | — | — | — | $0.89 | 345 |
| 2026-08-28 | — | — | — | $0.97 | 738 |
| 2026-08-27 | $0.97 | $0.97 | 104,400 | $0.96 | 630 |
| 2026-08-26 | $0.94 | $0.94 | 131,800 | $0.92 | 758 |
| 2026-08-25 | $0.91 | $0.91 | 157,300 | $0.92 | 1,168 |
| 2026-08-24 | $0.94 | $0.94 | 355,900 | $0.97 | 4,858 |
| 2026-08-21 | $1.00 | $1.00 | 249,400 | $1.00 | 3,538 |
| 2026-08-20 | $1.01 | $1.01 | 360,100 | $1.02 | 2,730 |
| 2026-08-19 | $1.00 | $1.00 | 625,900 | $1.06 | 12,980 |
| 2026-08-18 | $1.06 | $1.06 | 463,900 | $1.07 | 3,975 |
| 2026-08-17 | $1.09 | $1.09 | 1,008,500 | $1.22 | 13,659 |
| 2026-08-14 | $1.23 | $1.23 | 980,800 | $1.24 | 18,406 |
| 2026-08-13 | $1.37 | $1.37 | 4,601,400 | $1.15 | 26,276 |
| 2026-08-12 | $1.13 | $1.13 | 595,900 | $1.22 | 4,959 |
| 2026-08-11 | $1.33 | $1.33 | 1,618,800 | $1.11 | 9,698 |
| 2026-08-10 | $1.09 | $1.09 | 568,600 | $1.23 | 12,590 |
| 2026-08-07 | $1.21 | $1.21 | 563,600 | $1.31 | 4,090 |
| 2026-08-06 | $1.28 | $1.28 | 911,600 | $1.36 | 16,816 |
| 2026-08-05 | $1.40 | $1.40 | 921,600 | $1.52 | 7,512 |
| 2026-08-04 | $1.60 | $1.60 | 6,244,500 | $1.60 | 19,472 |
| 2026-08-03 | $1.45 | $1.45 | 3,861,700 | $1.21 | 21,033 |
| 2026-07-31 | $1.24 | $1.24 | 44,747,800 | $1.77 | 54,700 |
| 2026-07-30 | $1.18 | $1.18 | 16,160,600 | $1.08 | 3,000 |
| 2026-07-29 | $1.08 | $1.08 | 639,300 | $1.06 | 2,061 |
| 2026-07-28 | $1.02 | $1.02 | 576,900 | $1.17 | 2,585 |
| 2026-07-27 | $1.15 | $1.15 | 478,400 | $1.34 | 3,720 |
| 2026-07-24 | $1.35 | $1.35 | 1,372,900 | $1.39 | 6,852 |
| 2026-07-23 | $1.39 | $1.39 | 1,500,400 | $1.31 | 23,802 |
| 2026-07-22 | $1.41 | $1.41 | 52,362,700 | $1.17 | 351,756 |
| 2026-07-21 | $0.96 | $0.96 | 4,041,100 | $1.25 | 7,859 |
| 2026-07-20 | $1.27 | $1.27 | 1,038,100 | $1.14 | 16,979 |
| 2026-07-17 | $1.15 | $1.15 | 975,100 | — | — |
| 2026-07-16 | $1.25 | $1.25 | 2,787,900 | — | — |
| 2026-07-15 | $1.31 | $1.31 | 84,885,400 | — | — |
| 2026-07-14 | $1.01 | $1.01 | 5,669,900 | — | — |
| 2026-07-13 | $0.97 | $0.97 | 206,600 | — | — |
| 2026-07-10 | $0.95 | $0.95 | 774,300 | — | — |
| 2026-07-09 | $0.91 | $0.91 | 215,200 | — | — |
| 2026-07-08 | $0.92 | $0.92 | 183,300 | — | — |
| 2026-07-07 | $0.96 | $0.96 | 390,600 | — | — |
| 2026-07-06 | $1.04 | $1.04 | 725,500 | — | — |
| 2026-07-02 | $1.08 | $1.08 | 1,404,200 | — | — |
| 2026-07-01 | $1.33 | $1.33 | 45,117,200 | — | — |
| 2026-06-30 | $1.08 | $1.08 | 1,079,600 | — | — |
| 2026-06-29 | $1.27 | $1.27 | 33,822,700 | — | — |
| 2026-06-26 | $0.95 | $0.95 | 2,644,800 | — | — |
| 2026-06-25 | $1.43 | $1.43 | 85,943,700 | — | — |
| 2026-06-24 | $1.42 | $1.42 | 212,000 | — | — |
| 2026-06-23 | $1.41 | $1.41 | 373,600 | — | — |
| 2026-06-22 | $1.38 | $1.38 | 212,200 | — | — |
| 2026-06-18 | $1.47 | $1.47 | 75,200 | — | — |
| 2026-06-17 | $1.63 | $1.63 | 419,100 | — | — |
| 2026-06-16 | $1.51 | $1.51 | 92,300 | — | — |
| 2026-06-15 | $1.56 | $1.56 | 131,100 | — | — |
| 2026-06-12 | $1.68 | $1.68 | 140,500 | — | — |
| 2026-06-11 | $1.70 | $1.70 | 616,600 | — | — |
| 2026-06-10 | $1.70 | $1.70 | 38,800 | — | — |
| 2026-06-09 | $1.65 | $1.65 | 121,300 | — | — |
| 2026-06-08 | $1.59 | $1.59 | 867,700 | — | — |
| 2026-06-05 | $1.88 | $1.88 | 69,300 | — | — |
| 2026-06-04 | $1.89 | $1.89 | 204,700 | — | — |
| 2026-06-03 | $1.81 | $1.81 | 5,810,900 | — | — |
| 2026-06-02 | $2.38 | $2.38 | 52,100 | — | — |
| 2026-06-01 | $2.76 | $2.76 | 84,300 | — | — |
| 2026-05-29 | $3.17 | $3.17 | 89,900 | — | — |
| 2026-05-28 | $3.14 | $3.14 | 81,100 | — | — |
| 2026-05-27 | $3.17 | $3.17 | 32,600 | — | — |
| 2026-05-26 | $3.12 | $3.12 | 8,300 | — | — |
| 2026-05-22 | $3.17 | $3.17 | 11,600 | — | — |
| 2026-05-21 | $3.14 | $3.14 | 6,600 | — | — |
| 2026-05-20 | $3.17 | $3.17 | 16,800 | — | — |
| 2026-05-19 | $3.15 | $3.15 | 13,900 | — | — |
| 2026-05-18 | $3.23 | $3.23 | 22,000 | — | — |
| 2026-05-15 | $3.15 | $3.15 | 20,000 | — | — |
| 2026-05-14 | $3.20 | $3.20 | 50,100 | — | — |
| 2026-05-13 | $3.37 | $3.37 | 30,200 | — | — |
| 2026-05-12 | $3.39 | $3.39 | 96,200 | — | — |
| 2026-05-11 | $3.55 | $3.55 | 171,900 | — | — |
| 2026-05-08 | $3.75 | $3.75 | 30,700 | — | — |
| 2026-05-07 | $3.83 | $3.83 | 47,400 | — | — |
| 2026-05-06 | $4.00 | $4.00 | 132,000 | — | — |
| 2026-05-05 | $3.32 | $3.32 | 14,100 | — | — |
| 2026-05-04 | $3.38 | $3.38 | 53,000 | — | — |
| 2026-05-01 | $3.36 | $3.36 | 41,100 | — | — |
| 2026-04-30 | $3.36 | $3.36 | 19,600 | — | — |
| 2026-04-29 | $3.39 | $3.39 | 24,500 | — | — |
| 2026-04-28 | $3.61 | $3.61 | 46,200 | — | — |
| 2026-04-27 | $3.82 | $3.82 | 29,100 | — | — |
| 2026-04-24 | $3.86 | $3.86 | 66,400 | — | — |
| 2026-04-23 | $4.28 | $4.28 | 317,100 | — | — |
| 2026-04-22 | $3.79 | $3.79 | 200,600 | — | — |
| 2026-04-21 | $4.10 | $4.10 | 22,300 | — | — |
| 2026-04-20 | $4.00 | $4.00 | 27,520 | — | — |
| 2026-04-17 | $3.95 | $3.95 | 71,160 | — | — |
| 2026-04-16 | $3.90 | $3.90 | 6,920 | — | — |
| 2026-04-15 | $3.80 | $3.80 | 16,760 | — | — |
| 2026-04-14 | $4.30 | $4.30 | 87,920 | — | — |
| 2026-04-13 | $3.55 | $3.55 | 24,320 | — | — |
| 2026-04-10 | $3.25 | $3.25 | 17,960 | — | — |
| 2026-04-09 | $3.50 | $3.50 | 34,560 | — | — |
| 2026-04-08 | $3.55 | $3.55 | 43,780 | — | — |
| 2026-04-07 | $3.70 | $3.70 | 6,380 | — | — |
| 2026-04-06 | $3.65 | $3.65 | 11,680 | — | — |
| 2026-04-02 | $3.10 | $3.10 | 12,620 | — | — |
| 2026-04-01 | $2.85 | $2.85 | 4,700 | — | — |
| 2026-03-31 | $2.90 | $2.90 | 15,380 | — | — |
| 2026-03-30 | $2.65 | $2.65 | 12,480 | — | — |
| 2026-03-27 | $2.55 | $2.55 | 13,060 | — | — |
| 2026-03-26 | $2.90 | $2.90 | 27,880 | — | — |
| 2026-03-25 | $3.10 | $3.10 | 8,700 | — | — |
| 2026-03-24 | $3.15 | $3.15 | 15,360 | — | — |
| 2026-03-23 | $3.45 | $3.45 | 7,760 | — | — |
| 2026-03-20 | $3.55 | $3.55 | 19,720 | — | — |
| 2026-03-19 | $3.80 | $3.80 | 28,000 | — | — |
| 2026-03-18 | $4.20 | $4.20 | 8,680 | — | — |
| 2026-03-17 | $4.20 | $4.20 | 26,640 | — | — |
| 2026-03-16 | $4.75 | $4.75 | 5,460 | — | — |
| 2026-03-13 | $4.80 | $4.80 | 7,780 | — | — |
| 2026-03-12 | $4.75 | $4.75 | 11,960 | — | — |
| 2026-03-11 | $5.10 | $5.10 | 29,980 | — | — |
| 2026-03-10 | $4.65 | $4.65 | 17,280 | — | — |
| 2026-03-09 | $4.75 | $4.75 | 18,140 | — | — |
| 2026-03-06 | $4.80 | $4.80 | 26,160 | — | — |
| 2026-03-05 | $5.10 | $5.10 | 16,180 | — | — |
| 2026-03-04 | $5.20 | $5.20 | 23,580 | — | — |
| 2026-03-03 | $5.45 | $5.45 | 36,060 | — | — |
| 2026-03-02 | $5.80 | $5.80 | 19,300 | — | — |
| 2026-02-27 | $5.70 | $5.70 | 18,700 | — | — |
| 2026-02-26 | $6.00 | $6.00 | 170,380 | — | — |
| 2026-02-25 | $5.85 | $5.85 | 18,120 | — | — |
| 2026-02-24 | $6.05 | $6.05 | 19,700 | — | — |
| 2026-02-23 | $6.15 | $6.15 | 15,000 | — | — |
| 2026-02-20 | $6.50 | $6.50 | 26,480 | — | — |
| 2026-02-19 | $6.60 | $6.60 | 13,520 | — | — |
| 2026-02-18 | $6.55 | $6.55 | 15,540 | — | — |
| 2026-02-17 | $6.70 | $6.70 | 26,600 | — | — |
| 2026-02-13 | $6.50 | $6.50 | 33,580 | — | — |
| 2026-02-12 | $6.55 | $6.55 | 24,020 | — | — |
| 2026-02-11 | $6.95 | $6.95 | 43,920 | — | — |
| 2026-02-10 | $7.70 | $7.70 | 485,380 | — | — |
| 2026-02-09 | $6.85 | $6.85 | 25,460 | — | — |
| 2026-02-06 | $7.15 | $7.15 | 74,100 | — | — |
| 2026-02-05 | $6.25 | $6.25 | 29,040 | — | — |
| 2026-02-04 | $6.70 | $6.70 | 61,560 | — | — |
| 2026-02-03 | $7.65 | $7.65 | 64,820 | — | — |
| 2026-02-02 | $7.50 | $7.50 | 72,620 | — | — |
| 2026-01-30 | $8.55 | $8.55 | 154,780 | — | — |
| 2026-01-29 | $10.05 | $10.05 | 148,300 | — | — |
| 2026-01-28 | $10.50 | $10.50 | 2,306,840 | — | — |
| 2026-01-27 | $10.55 | $10.55 | 1,396,220 | — | — |
| 2026-01-26 | $10.85 | $10.85 | 369,400 | — | — |
| 2026-01-23 | $13.10 | $13.10 | 22,840,840 | — | — |
| 2026-01-22 | $10.20 | $10.20 | 149,720 | — | — |
| 2026-01-21 | $10.75 | $10.75 | 36,520 | — | — |
| 2026-01-20 | $10.75 | $10.75 | 185,020 | — | — |
| 2026-01-16 | $10.70 | $10.70 | 39,440 | — | — |
| 2026-01-15 | $11.55 | $11.55 | 216,020 | — | — |
| 2026-01-14 | $9.80 | $9.80 | 23,460 | — | — |
| 2026-01-13 | $10.20 | $10.20 | 34,380 | — | — |
| 2026-01-12 | $10.70 | $10.70 | 91,560 | — | — |
| 2026-01-09 | $12.95 | $12.95 | 1,141,740 | — | — |
| 2026-01-08 | $14.20 | $14.20 | 118,740 | — | — |
| 2026-01-07 | $13.05 | $13.05 | 45,533 | — | — |
| 2026-01-06 | $11.40 | $11.40 | 17,613 | — | — |
| 2026-01-05 | $10.65 | $10.65 | 26,907 | — | — |
| 2026-01-02 | $9.90 | $9.90 | 8,620 | — | — |