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
- 2007-08-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $1.88 | $1.88 | 558 |
| 2026-08-27 | $1.97 | $1.97 | 0 |
| 2026-08-26 | $1.97 | $1.97 | 0 |
| 2026-08-25 | $1.97 | $1.97 | 11,622 |
| 2026-08-24 | $2.17 | $2.17 | 0 |
| 2026-08-21 | $2.17 | $2.17 | 273 |
| 2026-08-20 | $2.00 | $2.00 | 1,400 |
| 2026-08-19 | $2.06 | $2.06 | 801 |
| 2026-08-18 | $2.30 | $2.30 | 18,600 |
| 2026-08-17 | $2.17 | $2.17 | 2,900 |
| 2026-08-14 | $1.89 | $1.89 | 430 |
| 2026-08-13 | $1.80 | $1.80 | 1,500 |
| 2026-08-12 | $1.82 | $1.82 | 0 |
| 2026-08-11 | $1.82 | $1.82 | 0 |
| 2026-08-10 | $1.82 | $1.82 | 0 |
| 2026-08-07 | $1.82 | $1.82 | 8,796 |
| 2026-08-06 | $1.86 | $1.86 | 1,078 |
| 2026-08-05 | $1.73 | $1.73 | 0 |
| 2026-08-04 | $1.73 | $1.73 | 0 |
| 2026-08-03 | $1.73 | $1.73 | 0 |
| 2026-07-31 | $1.73 | $1.73 | 0 |
| 2026-07-30 | $1.73 | $1.73 | 0 |
| 2026-07-29 | $1.73 | $1.73 | 2,000 |
| 2026-07-28 | $1.79 | $1.79 | 170 |
| 2026-07-27 | $1.73 | $1.73 | 0 |
| 2026-07-24 | $1.73 | $1.73 | 0 |
| 2026-07-23 | $1.73 | $1.73 | 0 |
| 2026-07-22 | $1.73 | $1.73 | 0 |
| 2026-07-21 | $1.73 | $1.73 | 400 |
| 2026-07-20 | $1.83 | $1.83 | 1,100 |
| 2026-07-17 | $1.93 | $1.93 | 1,124 |
| 2026-07-16 | $1.99 | $1.99 | 39,700 |
| 2026-07-15 | $2.01 | $2.01 | 1,700 |
| 2026-07-14 | $1.89 | $1.89 | 400 |
| 2026-07-13 | $1.68 | $1.68 | 0 |
| 2026-07-10 | $1.68 | $1.68 | 1,209 |
| 2026-07-09 | $1.54 | $1.54 | 0 |
| 2026-07-08 | $1.54 | $1.54 | 0 |
| 2026-07-07 | $1.54 | $1.54 | 173 |
| 2026-07-06 | $1.56 | $1.56 | 0 |
| 2026-07-02 | $1.56 | $1.56 | 6,000 |
| 2026-07-01 | $1.47 | $1.47 | 4,980 |
| 2026-06-30 | $1.57 | $1.57 | 0 |
| 2026-06-29 | $1.57 | $1.57 | 339 |
| 2026-06-26 | $1.65 | $1.65 | 0 |
| 2026-06-25 | $1.65 | $1.65 | 0 |
| 2026-06-24 | $1.65 | $1.65 | 0 |
| 2026-06-23 | $1.65 | $1.65 | 0 |
| 2026-06-22 | $1.65 | $1.65 | 0 |
| 2026-06-18 | $1.65 | $1.65 | 0 |
| 2026-06-17 | $1.65 | $1.65 | 307 |
| 2026-06-16 | $1.59 | $1.59 | 0 |
| 2026-06-15 | $1.59 | $1.59 | 0 |
| 2026-06-12 | $1.59 | $1.59 | 0 |
| 2026-06-11 | $1.59 | $1.59 | 1,000 |
| 2026-06-10 | $1.62 | $1.62 | 101 |
| 2026-06-09 | $1.61 | $1.61 | 0 |
| 2026-06-08 | $1.61 | $1.61 | 0 |
| 2026-06-05 | $1.61 | $1.61 | 2,300 |
| 2026-06-04 | $1.78 | $1.78 | 1,675 |
| 2026-06-03 | $1.67 | $1.67 | 0 |
| 2026-06-02 | $1.67 | $1.67 | 0 |
| 2026-06-01 | $1.67 | $1.67 | 0 |
| 2026-05-29 | $1.67 | $1.67 | 0 |
| 2026-05-28 | $1.67 | $1.67 | 1,000 |
| 2026-05-27 | $1.66 | $1.66 | 0 |
| 2026-05-26 | $1.66 | $1.66 | 0 |
| 2026-05-22 | $1.66 | $1.66 | 1,203 |
| 2026-05-21 | $1.61 | $1.61 | 0 |
| 2026-05-20 | $1.61 | $1.61 | 600 |
| 2026-05-19 | $1.67 | $1.67 | 5,000 |
| 2026-05-18 | $1.57 | $1.57 | 0 |
| 2026-05-15 | $1.57 | $1.57 | 0 |
| 2026-05-14 | $1.57 | $1.57 | 104 |
| 2026-05-13 | $1.69 | $1.69 | 1,457 |
| 2026-05-12 | $1.99 | $1.99 | 100 |
| 2026-05-11 | $2.04 | $2.04 | 14,196 |
| 2026-05-08 | $2.04 | $2.04 | 2,000 |
| 2026-05-07 | $2.02 | $2.02 | 41,371 |
| 2026-05-06 | $2.07 | $2.07 | 200 |
| 2026-05-05 | $2.04 | $2.04 | 0 |
| 2026-05-04 | $2.04 | $2.04 | 0 |
| 2026-05-01 | $2.04 | $2.04 | 3,300 |
| 2026-04-30 | $2.09 | $2.09 | 175 |
| 2026-04-29 | $2.06 | $2.06 | 200 |
| 2026-04-28 | $2.05 | $2.05 | 100 |
| 2026-04-27 | $2.10 | $2.10 | 0 |
| 2026-04-24 | $2.10 | $2.10 | 8,448 |
| 2026-04-23 | $2.28 | $2.28 | 20,037 |
| 2026-04-22 | $1.86 | $1.86 | 300 |
| 2026-04-21 | $2.02 | $2.02 | 17,657 |
| 2026-04-20 | $1.65 | $1.65 | 5,844 |
| 2026-04-17 | $1.53 | $1.53 | 6,605 |
| 2026-04-16 | $1.60 | $1.60 | 200 |
| 2026-04-15 | $1.29 | $1.29 | 200 |
| 2026-04-14 | $1.35 | $1.35 | 7,029 |
| 2026-04-13 | $1.12 | $1.12 | 0 |
| 2026-04-10 | $1.12 | $1.12 | 0 |
| 2026-04-09 | $1.12 | $1.12 | 0 |
| 2026-04-08 | $1.12 | $1.12 | 0 |
| 2026-04-07 | $1.12 | $1.12 | 0 |
| 2026-04-06 | $1.12 | $1.12 | 0 |
| 2026-04-02 | $1.12 | $1.12 | 0 |
| 2026-04-01 | $1.12 | $1.12 | 100 |
| 2026-03-31 | $1.10 | $1.10 | 330 |
| 2026-03-30 | $0.95 | $0.95 | 0 |
| 2026-03-27 | $0.95 | $0.95 | 0 |
| 2026-03-26 | $0.95 | $0.95 | 0 |
| 2026-03-25 | $0.95 | $0.95 | 0 |
| 2026-03-24 | $0.95 | $0.95 | 0 |
| 2026-03-23 | $0.95 | $0.95 | 0 |
| 2026-03-20 | $0.95 | $0.95 | 0 |
| 2026-03-19 | $0.95 | $0.95 | 0 |
| 2026-03-18 | $0.95 | $0.95 | 0 |
| 2026-03-17 | $0.95 | $0.95 | 0 |
| 2026-03-16 | $0.95 | $0.95 | 0 |
| 2026-03-13 | $0.95 | $0.95 | 0 |
| 2026-03-12 | $0.95 | $0.95 | 0 |
| 2026-03-11 | $0.95 | $0.95 | 0 |
| 2026-03-10 | $0.95 | $0.95 | 160 |
| 2026-03-09 | $0.77 | $0.77 | 100 |
| 2026-03-06 | $0.90 | $0.90 | 0 |
| 2026-03-05 | $0.90 | $0.90 | 0 |
| 2026-03-04 | $0.90 | $0.90 | 0 |
| 2026-03-03 | $0.90 | $0.90 | 2,000 |
| 2026-03-02 | $0.95 | $0.95 | 0 |
| 2026-02-27 | $0.95 | $0.95 | 200 |
| 2026-02-26 | $0.95 | $0.95 | 900 |
| 2026-02-25 | $1.03 | $1.03 | 3,000 |
| 2026-02-24 | $0.94 | $0.94 | 0 |
| 2026-02-23 | $0.94 | $0.94 | 5,000 |
| 2026-02-20 | $0.87 | $0.87 | 0 |
| 2026-02-19 | $0.87 | $0.87 | 0 |
| 2026-02-18 | $0.87 | $0.87 | 0 |
| 2026-02-17 | $0.87 | $0.87 | 0 |
| 2026-02-13 | $0.87 | $0.87 | 0 |
| 2026-02-12 | $0.87 | $0.87 | 0 |
| 2026-02-11 | $0.87 | $0.87 | 0 |
| 2026-02-10 | $0.87 | $0.87 | 1,300 |
| 2026-02-09 | $0.88 | $0.88 | 0 |
| 2026-02-06 | $0.88 | $0.88 | 0 |
| 2026-02-05 | $0.88 | $0.88 | 2,000 |
| 2026-02-04 | $0.94 | $0.94 | 0 |
| 2026-02-03 | $0.94 | $0.94 | 0 |
| 2026-02-02 | $0.94 | $0.94 | 0 |
| 2026-01-30 | $0.94 | $0.94 | 1,000 |
| 2026-01-29 | $0.87 | $0.87 | 1,503 |
| 2026-01-28 | $1.38 | $1.38 | 42,532 |
| 2026-01-27 | $1.00 | $1.00 | 36,058 |
| 2026-01-26 | $0.89 | $0.89 | 1,950 |
| 2026-01-23 | $0.89 | $0.89 | 15,113 |
| 2026-01-22 | $0.83 | $0.83 | 0 |
| 2026-01-21 | $0.83 | $0.83 | 0 |
| 2026-01-20 | $0.83 | $0.83 | 1,000 |
| 2026-01-16 | $0.78 | $0.78 | 0 |
| 2026-01-15 | $0.78 | $0.78 | 0 |
| 2026-01-14 | $0.78 | $0.78 | 0 |
| 2026-01-13 | $0.78 | $0.78 | 0 |
| 2026-01-12 | $0.78 | $0.78 | 0 |
| 2026-01-09 | $0.78 | $0.78 | 0 |
| 2026-01-08 | $0.78 | $0.78 | 16,010 |
| 2026-01-07 | $0.79 | $0.79 | 3,300 |
| 2026-01-06 | $0.78 | $0.78 | 6,400 |
| 2026-01-05 | $0.78 | $0.78 | 0 |
| 2026-01-02 | $0.78 | $0.78 | 0 |