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
- 2007-04-19 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 | — | — | — | $3.71 | 32,395 |
| 2026-09-03 | — | — | — | $3.78 | 22,409 |
| 2026-09-02 | — | — | — | $3.73 | 29,586 |
| 2026-09-01 | — | — | — | $3.76 | 53,967 |
| 2026-08-31 | — | — | — | $3.72 | 56,042 |
| 2026-08-28 | — | — | — | $3.76 | 10,946 |
| 2026-08-27 | $3.74 | $38.72 | 401,000 | $3.75 | 47,093 |
| 2026-08-26 | $3.76 | $38.92 | 459,400 | $3.80 | 24,885 |
| 2026-08-25 | $3.81 | $39.44 | 454,200 | $3.79 | 45,290 |
| 2026-08-24 | $3.77 | $39.03 | 189,400 | $3.74 | 6,761 |
| 2026-08-21 | $3.73 | $38.61 | 180,400 | $3.70 | 12,465 |
| 2026-08-20 | $3.68 | $38.10 | 414,200 | $3.72 | 16,979 |
| 2026-08-19 | $3.76 | $38.92 | 479,500 | $3.70 | 28,053 |
| 2026-08-18 | $3.67 | $37.99 | 245,700 | $3.63 | 15,177 |
| 2026-08-17 | $3.63 | $37.58 | 499,600 | $3.65 | 27,948 |
| 2026-08-14 | $3.72 | $38.51 | 341,100 | $3.76 | 20,346 |
| 2026-08-13 | $3.82 | $38.72 | 716,100 | $3.88 | 39,535 |
| 2026-08-12 | $3.82 | $38.72 | 573,100 | $3.75 | 50,650 |
| 2026-08-11 | $3.74 | $37.91 | 958,800 | $3.72 | 64,871 |
| 2026-08-10 | $3.71 | $37.60 | 1,160,200 | $3.67 | 77,539 |
| 2026-08-07 | $3.69 | $37.40 | 473,600 | $3.65 | 27,047 |
| 2026-08-06 | $3.62 | $36.69 | 776,000 | $3.49 | 64,158 |
| 2026-08-05 | $3.48 | $35.27 | 307,000 | $3.55 | 16,475 |
| 2026-08-04 | $3.52 | $35.68 | 643,800 | $3.41 | 36,270 |
| 2026-08-03 | $3.41 | $34.56 | 525,200 | $3.39 | 22,677 |
| 2026-07-31 | $3.29 | $33.35 | 584,600 | $3.33 | 36,953 |
| 2026-07-30 | $3.33 | $33.75 | 537,200 | $3.36 | 25,241 |
| 2026-07-29 | $3.37 | $34.16 | 794,500 | $3.42 | 33,856 |
| 2026-07-28 | $3.38 | $34.26 | 344,100 | $3.38 | 26,767 |
| 2026-07-27 | $3.36 | $34.05 | 395,400 | $3.38 | 25,487 |
| 2026-07-24 | $3.29 | $33.35 | 452,300 | $3.27 | 31,767 |
| 2026-07-23 | $3.24 | $32.84 | 600,000 | $3.24 | 31,936 |
| 2026-07-22 | $3.26 | $33.04 | 540,600 | $3.34 | 39,646 |
| 2026-07-21 | $3.34 | $33.85 | 518,700 | $3.23 | 26,246 |
| 2026-07-20 | $3.23 | $32.74 | 1,237,700 | $3.34 | 55,337 |
| 2026-07-17 | $3.35 | $33.95 | 582,800 | — | — |
| 2026-07-16 | $3.44 | $34.87 | 549,200 | — | — |
| 2026-07-15 | $3.37 | $34.16 | 628,000 | — | — |
| 2026-07-14 | $3.37 | $33.35 | 703,300 | — | — |
| 2026-07-13 | $3.42 | $33.84 | 614,500 | — | — |
| 2026-07-10 | $3.44 | $34.04 | 498,600 | — | — |
| 2026-07-09 | $3.40 | $33.64 | 515,000 | — | — |
| 2026-07-08 | $3.38 | $33.44 | 543,500 | — | — |
| 2026-07-07 | $3.37 | $33.35 | 860,400 | — | — |
| 2026-07-06 | $3.43 | $33.94 | 658,600 | — | — |
| 2026-07-02 | $3.45 | $34.14 | 743,200 | — | — |
| 2026-07-01 | $3.50 | $34.63 | 614,600 | — | — |
| 2026-06-30 | $3.47 | $34.33 | 434,100 | — | — |
| 2026-06-29 | $3.44 | $34.04 | 385,000 | — | — |
| 2026-06-26 | $3.35 | $33.15 | 1,923,500 | — | — |
| 2026-06-25 | $3.31 | $32.75 | 1,152,800 | — | — |
| 2026-06-24 | $3.38 | $33.44 | 495,900 | — | — |
| 2026-06-23 | $3.45 | $34.14 | 555,600 | — | — |
| 2026-06-22 | $3.34 | $33.05 | 1,254,500 | — | — |
| 2026-06-18 | $3.43 | $33.94 | 2,835,700 | — | — |
| 2026-06-17 | $3.60 | $35.62 | 1,084,100 | — | — |
| 2026-06-16 | $3.71 | $36.71 | 757,900 | — | — |
| 2026-06-15 | $3.70 | $36.61 | 1,072,600 | — | — |
| 2026-06-12 | $3.85 | $37.30 | 675,200 | — | — |
| 2026-06-11 | $3.79 | $36.72 | 648,800 | — | — |
| 2026-06-10 | $3.76 | $36.43 | 598,300 | — | — |
| 2026-06-09 | $3.79 | $36.72 | 615,800 | — | — |
| 2026-06-08 | $3.81 | $36.92 | 681,800 | — | — |
| 2026-06-05 | $3.86 | $37.40 | 766,500 | — | — |
| 2026-06-04 | $4.03 | $39.05 | 733,200 | — | — |
| 2026-06-03 | $3.89 | $37.69 | 698,100 | — | — |
| 2026-06-02 | $3.97 | $38.47 | 388,400 | — | — |
| 2026-06-01 | $3.94 | $38.18 | 594,700 | — | — |
| 2026-05-29 | $3.91 | $37.88 | 587,300 | — | — |
| 2026-05-28 | $3.91 | $37.88 | 817,000 | — | — |
| 2026-05-27 | $3.91 | $37.88 | 811,700 | — | — |
| 2026-05-26 | $3.84 | $37.21 | 861,600 | — | — |
| 2026-05-22 | $3.80 | $36.82 | 1,881,700 | — | — |
| 2026-05-21 | $3.70 | $35.85 | 1,704,600 | — | — |
| 2026-05-20 | $3.83 | $37.11 | 2,019,000 | — | — |
| 2026-05-19 | $3.86 | $37.40 | 1,176,500 | — | — |
| 2026-05-18 | $4.07 | $39.43 | 1,018,300 | — | — |
| 2026-05-15 | $4.09 | $39.63 | 940,500 | — | — |
| 2026-05-14 | $4.23 | $40.21 | 615,800 | — | — |
| 2026-05-13 | $4.29 | $40.78 | 1,039,900 | — | — |
| 2026-05-12 | $4.28 | $40.69 | 968,800 | — | — |
| 2026-05-11 | $4.14 | $39.35 | 1,688,700 | — | — |
| 2026-05-08 | $4.57 | $43.44 | 1,267,300 | — | — |
| 2026-05-07 | $4.79 | $45.53 | 513,200 | — | — |
| 2026-05-06 | $4.84 | $46.01 | 608,800 | — | — |
| 2026-05-05 | $4.86 | $46.20 | 298,400 | — | — |
| 2026-05-04 | $4.82 | $45.82 | 473,000 | — | — |
| 2026-05-01 | $4.77 | $45.34 | 510,900 | — | — |
| 2026-04-30 | $4.70 | $44.68 | 479,000 | — | — |
| 2026-04-29 | $4.60 | $43.73 | 295,000 | — | — |
| 2026-04-28 | $4.64 | $44.11 | 366,400 | — | — |
| 2026-04-27 | $4.54 | $43.16 | 484,800 | — | — |
| 2026-04-24 | $4.55 | $43.25 | 346,000 | — | — |
| 2026-04-23 | $4.56 | $43.35 | 514,800 | — | — |
| 2026-04-22 | $4.64 | $44.11 | 382,800 | — | — |
| 2026-04-21 | $4.59 | $43.63 | 459,800 | — | — |
| 2026-04-20 | $4.67 | $44.39 | 354,100 | — | — |
| 2026-04-17 | $4.76 | $45.25 | 794,800 | — | — |
| 2026-04-16 | $4.61 | $43.82 | 637,600 | — | — |
| 2026-04-15 | $4.62 | $43.92 | 693,900 | — | — |
| 2026-04-14 | $4.60 | $42.97 | 584,400 | — | — |
| 2026-04-13 | $4.52 | $42.22 | 470,000 | — | — |
| 2026-04-10 | $4.46 | $41.66 | 565,100 | — | — |
| 2026-04-09 | $4.48 | $41.85 | 839,000 | — | — |
| 2026-04-08 | $4.55 | $42.50 | 767,300 | — | — |
| 2026-04-07 | $4.49 | $41.94 | 450,600 | — | — |
| 2026-04-06 | $4.53 | $42.31 | 764,400 | — | — |
| 2026-04-02 | $4.45 | $41.57 | 1,104,500 | — | — |
| 2026-04-01 | $4.37 | $40.82 | 978,300 | — | — |
| 2026-03-31 | $4.49 | $41.94 | 946,500 | — | — |
| 2026-03-30 | $4.38 | $40.91 | 711,700 | — | — |
| 2026-03-27 | $4.36 | $40.72 | 815,500 | — | — |
| 2026-03-26 | $4.51 | $42.13 | 681,900 | — | — |
| 2026-03-25 | $4.61 | $43.06 | 512,400 | — | — |
| 2026-03-24 | $4.59 | $42.87 | 696,800 | — | — |
| 2026-03-23 | $4.70 | $43.90 | 865,300 | — | — |
| 2026-03-20 | $4.52 | $42.22 | 1,888,400 | — | — |
| 2026-03-19 | $4.80 | $44.83 | 858,900 | — | — |
| 2026-03-18 | $4.88 | $45.58 | 1,192,000 | — | — |
| 2026-03-17 | $4.78 | $44.65 | 859,700 | — | — |
| 2026-03-16 | $4.65 | $43.43 | 861,500 | — | — |
| 2026-03-13 | $4.65 | $42.69 | 587,400 | — | — |
| 2026-03-12 | $4.65 | $42.69 | 812,600 | — | — |
| 2026-03-11 | $4.77 | $43.79 | 786,900 | — | — |
| 2026-03-10 | $4.88 | $44.80 | 992,300 | — | — |
| 2026-03-09 | $4.82 | $44.25 | 1,327,800 | — | — |
| 2026-03-06 | $4.87 | $44.71 | 682,400 | — | — |
| 2026-03-05 | $5.05 | $46.36 | 439,500 | — | — |
| 2026-03-04 | $5.09 | $46.73 | 626,200 | — | — |
| 2026-03-03 | $5.06 | $46.45 | 818,100 | — | — |
| 2026-03-02 | $5.08 | $46.63 | 929,300 | — | — |
| 2026-02-27 | $4.98 | $45.72 | 825,400 | — | — |
| 2026-02-26 | $5.10 | $46.82 | 503,900 | — | — |
| 2026-02-25 | $5.14 | $47.18 | 863,900 | — | — |
| 2026-02-24 | $4.98 | $45.72 | 565,900 | — | — |
| 2026-02-23 | $4.90 | $44.98 | 1,043,500 | — | — |
| 2026-02-20 | $4.98 | $45.72 | 943,100 | — | — |
| 2026-02-19 | $5.05 | $46.36 | 748,500 | — | — |
| 2026-02-18 | $5.15 | $47.28 | 826,500 | — | — |
| 2026-02-17 | $5.09 | $46.73 | 889,000 | — | — |
| 2026-02-13 | $5.16 | $46.63 | 935,800 | — | — |
| 2026-02-12 | $5.18 | $46.81 | 1,222,700 | — | — |
| 2026-02-11 | $5.34 | $48.26 | 1,204,200 | — | — |
| 2026-02-10 | $5.36 | $48.44 | 1,763,200 | — | — |
| 2026-02-09 | $5.69 | $51.42 | 765,400 | — | — |
| 2026-02-06 | $5.68 | $51.33 | 508,600 | — | — |
| 2026-02-05 | $5.63 | $50.88 | 813,300 | — | — |
| 2026-02-04 | $5.78 | $52.24 | 651,100 | — | — |
| 2026-02-03 | $5.66 | $51.15 | 936,900 | — | — |
| 2026-02-02 | $5.79 | $52.33 | 770,100 | — | — |
| 2026-01-30 | $5.83 | $52.69 | 490,700 | — | — |
| 2026-01-29 | $5.85 | $52.87 | 543,200 | — | — |
| 2026-01-28 | $5.82 | $52.60 | 624,200 | — | — |
| 2026-01-27 | $5.86 | $52.96 | 674,000 | — | — |
| 2026-01-26 | $5.92 | $53.50 | 603,800 | — | — |
| 2026-01-23 | $5.92 | $53.50 | 406,400 | — | — |
| 2026-01-22 | $5.97 | $53.95 | 502,100 | — | — |
| 2026-01-21 | $5.96 | $53.86 | 395,300 | — | — |
| 2026-01-20 | $5.91 | $53.41 | 1,272,600 | — | — |
| 2026-01-16 | $6.04 | $54.59 | 675,800 | — | — |
| 2026-01-15 | $6.18 | $55.13 | 763,800 | — | — |
| 2026-01-14 | $6.16 | $54.95 | 561,700 | — | — |
| 2026-01-13 | $6.03 | $53.79 | 512,400 | — | — |
| 2026-01-12 | $6.07 | $54.15 | 615,900 | — | — |
| 2026-01-09 | $6.09 | $54.33 | 416,700 | — | — |
| 2026-01-08 | $6.02 | $53.70 | 439,900 | — | — |
| 2026-01-07 | $5.92 | $52.81 | 569,200 | — | — |
| 2026-01-06 | $6.04 | $53.88 | 559,600 | — | — |
| 2026-01-05 | $6.07 | $54.15 | 483,200 | — | — |
| 2026-01-02 | $6.05 | $53.97 | 721,000 | — | — |