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
- 2013-02-08 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 | — | — | — | $1.74 | 37,583 |
| 2026-09-03 | — | — | — | $1.78 | 42,011 |
| 2026-09-02 | — | — | — | $1.70 | 47,777 |
| 2026-09-01 | — | — | — | $1.74 | 47,458 |
| 2026-08-31 | — | — | — | $1.81 | 69,612 |
| 2026-08-28 | — | — | — | $1.85 | 47,796 |
| 2026-08-27 | $1.85 | $8.07 | 1,468,000 | $1.93 | 66,020 |
| 2026-08-26 | $1.84 | $8.03 | 1,389,800 | $1.98 | 73,120 |
| 2026-08-25 | $1.99 | $8.68 | 1,138,600 | $1.89 | 79,021 |
| 2026-08-24 | $1.89 | $8.24 | 645,800 | $1.88 | 30,032 |
| 2026-08-21 | $1.88 | $8.20 | 1,127,000 | $1.90 | 61,643 |
| 2026-08-20 | $1.90 | $8.29 | 1,257,000 | $1.77 | 82,837 |
| 2026-08-19 | $1.76 | $7.68 | 718,800 | $1.71 | 53,862 |
| 2026-08-18 | $1.69 | $7.37 | 680,200 | $1.69 | 32,348 |
| 2026-08-17 | $1.70 | $7.42 | 1,287,800 | $1.83 | 76,771 |
| 2026-08-14 | $1.85 | $8.07 | 1,333,000 | $1.78 | 74,977 |
| 2026-08-13 | $1.78 | $7.76 | 658,000 | $1.74 | 40,172 |
| 2026-08-12 | $1.75 | $7.63 | 798,900 | $1.79 | 17,404 |
| 2026-08-11 | $1.79 | $7.81 | 1,148,400 | $1.85 | 47,634 |
| 2026-08-10 | $1.85 | $8.07 | 1,954,300 | $1.75 | 138,959 |
| 2026-08-07 | $1.71 | $7.46 | 2,575,000 | $1.57 | 186,566 |
| 2026-08-06 | $1.55 | $6.76 | 647,400 | $1.53 | 53,545 |
| 2026-08-05 | $1.54 | $6.72 | 804,300 | $1.59 | 44,094 |
| 2026-08-04 | $1.59 | $6.94 | 1,587,300 | $1.54 | 86,830 |
| 2026-08-03 | $1.53 | $6.67 | 1,209,800 | $1.45 | 58,862 |
| 2026-07-31 | $1.43 | $6.24 | 1,344,100 | $1.47 | 58,311 |
| 2026-07-30 | $1.45 | $6.32 | 733,700 | $1.46 | 41,090 |
| 2026-07-29 | $1.44 | $6.28 | 1,017,200 | $1.45 | 55,589 |
| 2026-07-28 | $1.45 | $6.32 | 1,101,600 | $1.47 | 60,292 |
| 2026-07-27 | $1.47 | $6.41 | 921,600 | $1.49 | 32,195 |
| 2026-07-24 | $1.47 | $6.41 | 734,300 | $1.49 | 30,711 |
| 2026-07-23 | $1.48 | $6.46 | 1,226,200 | $1.51 | 98,728 |
| 2026-07-22 | $1.52 | $6.63 | 1,626,000 | $1.55 | 64,005 |
| 2026-07-21 | $1.54 | $6.72 | 893,400 | $1.55 | 49,497 |
| 2026-07-20 | $1.54 | $6.72 | 1,213,300 | $1.57 | 87,155 |
| 2026-07-17 | $1.55 | $6.76 | 1,301,300 | — | — |
| 2026-07-16 | $1.64 | $7.15 | 1,569,000 | — | — |
| 2026-07-15 | $1.62 | $7.07 | 3,365,800 | — | — |
| 2026-07-14 | $1.63 | $7.11 | 1,359,100 | — | — |
| 2026-07-13 | $1.61 | $7.02 | 1,038,100 | — | — |
| 2026-07-10 | $1.65 | $7.20 | 825,200 | — | — |
| 2026-07-09 | $1.70 | $7.42 | 981,500 | — | — |
| 2026-07-08 | $1.64 | $7.15 | 1,061,200 | — | — |
| 2026-07-07 | $1.68 | $7.33 | 809,400 | — | — |
| 2026-07-06 | $1.66 | $7.24 | 1,459,100 | — | — |
| 2026-07-02 | $1.79 | $7.81 | 1,168,000 | — | — |
| 2026-07-01 | $1.78 | $7.76 | 1,154,300 | — | — |
| 2026-06-30 | $1.75 | $7.63 | 1,120,500 | — | — |
| 2026-06-29 | $1.76 | $7.63 | 1,234,000 | — | — |
| 2026-06-26 | $1.78 | $7.72 | 4,446,000 | — | — |
| 2026-06-25 | $1.73 | $7.50 | 1,427,400 | — | — |
| 2026-06-24 | $1.71 | $7.42 | 1,678,400 | — | — |
| 2026-06-23 | $1.68 | $7.29 | 1,731,500 | — | — |
| 2026-06-22 | $1.60 | $6.94 | 2,675,300 | — | — |
| 2026-06-18 | $1.75 | $7.59 | 2,470,700 | — | — |
| 2026-06-17 | $1.66 | $7.20 | 1,881,600 | — | — |
| 2026-06-16 | $1.67 | $7.24 | 1,906,200 | — | — |
| 2026-06-15 | $1.72 | $7.46 | 1,193,200 | — | — |
| 2026-06-12 | $1.69 | $7.33 | 956,000 | — | — |
| 2026-06-11 | $1.74 | $7.55 | 1,022,600 | — | — |
| 2026-06-10 | $1.66 | $7.20 | 893,200 | — | — |
| 2026-06-09 | $1.68 | $7.29 | 1,414,900 | — | — |
| 2026-06-08 | $1.73 | $7.50 | 1,942,800 | — | — |
| 2026-06-05 | $1.71 | $7.42 | 1,294,700 | — | — |
| 2026-06-04 | $1.72 | $7.46 | 1,888,100 | — | — |
| 2026-06-03 | $1.56 | $6.77 | 1,569,100 | — | — |
| 2026-06-02 | $1.66 | $7.20 | 1,306,700 | — | — |
| 2026-06-01 | $1.67 | $7.24 | 1,962,100 | — | — |
| 2026-05-29 | $1.78 | $7.72 | 1,330,400 | — | — |
| 2026-05-28 | $1.80 | $7.81 | 1,083,100 | — | — |
| 2026-05-27 | $1.83 | $7.94 | 1,694,500 | — | — |
| 2026-05-26 | $1.78 | $7.72 | 2,003,400 | — | — |
| 2026-05-22 | $1.81 | $7.85 | 908,700 | — | — |
| 2026-05-21 | $1.85 | $8.02 | 1,285,700 | — | — |
| 2026-05-20 | $1.82 | $7.89 | 2,254,300 | — | — |
| 2026-05-19 | $1.70 | $7.37 | 2,754,100 | — | — |
| 2026-05-18 | $1.72 | $7.46 | 3,017,700 | — | — |
| 2026-05-15 | $1.73 | $7.50 | 2,290,700 | — | — |
| 2026-05-14 | $1.72 | $7.46 | 1,139,400 | — | — |
| 2026-05-13 | $1.70 | $7.37 | 1,928,300 | — | — |
| 2026-05-12 | $1.80 | $7.81 | 3,405,300 | — | — |
| 2026-05-11 | $1.77 | $7.68 | 2,794,700 | — | — |
| 2026-05-08 | $1.89 | $8.20 | 2,189,300 | — | — |
| 2026-05-07 | $2.16 | $9.37 | 2,359,600 | — | — |
| 2026-05-06 | $2.04 | $8.85 | 1,912,800 | — | — |
| 2026-05-05 | $2.00 | $8.67 | 1,302,600 | — | — |
| 2026-05-04 | $1.86 | $8.07 | 967,000 | — | — |
| 2026-05-01 | $1.94 | $8.41 | 1,126,500 | — | — |
| 2026-04-30 | $1.89 | $8.20 | 1,457,100 | — | — |
| 2026-04-29 | $1.85 | $8.02 | 1,036,000 | — | — |
| 2026-04-28 | $1.90 | $8.24 | 699,900 | — | — |
| 2026-04-27 | $1.87 | $8.11 | 955,600 | — | — |
| 2026-04-24 | $1.86 | $8.07 | 941,400 | — | — |
| 2026-04-23 | $1.81 | $7.85 | 1,483,800 | — | — |
| 2026-04-22 | $1.92 | $8.33 | 1,068,400 | — | — |
| 2026-04-21 | $1.93 | $8.37 | 1,251,600 | — | — |
| 2026-04-20 | $2.00 | $8.67 | 2,482,900 | — | — |
| 2026-04-17 | $1.85 | $8.02 | 1,837,800 | — | — |
| 2026-04-16 | $1.75 | $7.59 | 1,875,400 | — | — |
| 2026-04-15 | $1.70 | $7.37 | 1,720,600 | — | — |
| 2026-04-14 | $1.62 | $7.03 | 1,127,300 | — | — |
| 2026-04-13 | $1.60 | $6.94 | 1,047,500 | — | — |
| 2026-04-10 | $1.58 | $6.85 | 1,588,300 | — | — |
| 2026-04-09 | $1.55 | $6.72 | 993,900 | — | — |
| 2026-04-08 | $1.58 | $6.85 | 1,063,700 | — | — |
| 2026-04-07 | $1.54 | $6.68 | 1,415,000 | — | — |
| 2026-04-06 | $1.62 | $7.03 | 1,067,800 | — | — |
| 2026-04-02 | $1.60 | $6.94 | 1,534,300 | — | — |
| 2026-04-01 | $1.57 | $6.81 | 2,014,300 | — | — |
| 2026-03-31 | $1.62 | $7.03 | 1,753,500 | — | — |
| 2026-03-30 | $1.60 | $6.90 | 2,174,300 | — | — |
| 2026-03-27 | $1.52 | $6.55 | 1,579,300 | — | — |
| 2026-03-26 | $1.60 | $6.90 | 1,444,000 | — | — |
| 2026-03-25 | $1.58 | $6.81 | 1,834,700 | — | — |
| 2026-03-24 | $1.53 | $6.59 | 2,382,000 | — | — |
| 2026-03-23 | $1.55 | $6.68 | 2,821,800 | — | — |
| 2026-03-20 | $1.51 | $6.51 | 4,603,000 | — | — |
| 2026-03-19 | $1.58 | $6.81 | 2,033,700 | — | — |
| 2026-03-18 | $1.59 | $6.85 | 2,346,600 | — | — |
| 2026-03-17 | $1.63 | $7.03 | 2,683,600 | — | — |
| 2026-03-16 | $1.70 | $7.33 | 2,278,900 | — | — |
| 2026-03-13 | $1.74 | $7.50 | 2,290,400 | — | — |
| 2026-03-12 | $1.82 | $7.84 | 1,896,800 | — | — |
| 2026-03-11 | $1.87 | $8.06 | 1,453,000 | — | — |
| 2026-03-10 | $1.87 | $8.06 | 2,473,500 | — | — |
| 2026-03-09 | $1.85 | $7.97 | 3,859,400 | — | — |
| 2026-03-06 | $1.92 | $8.28 | 2,372,400 | — | — |
| 2026-03-05 | $2.06 | $8.88 | 2,683,700 | — | — |
| 2026-03-04 | $2.07 | $8.92 | 3,120,400 | — | — |
| 2026-03-03 | $2.02 | $8.71 | 3,779,600 | — | — |
| 2026-03-02 | $2.06 | $8.88 | 6,223,000 | — | — |
| 2026-02-27 | $1.85 | $7.97 | 9,327,700 | — | — |
| 2026-02-26 | $1.63 | $7.03 | 3,109,200 | — | — |
| 2026-02-25 | $1.66 | $7.15 | 1,757,100 | — | — |
| 2026-02-24 | $1.66 | $7.15 | 1,993,600 | — | — |
| 2026-02-23 | $1.69 | $7.28 | 1,491,200 | — | — |
| 2026-02-20 | $1.76 | $7.59 | 1,651,000 | — | — |
| 2026-02-19 | $1.75 | $7.54 | 1,484,900 | — | — |
| 2026-02-18 | $1.79 | $7.71 | 2,358,100 | — | — |
| 2026-02-17 | $1.74 | $7.50 | 2,860,800 | — | — |
| 2026-02-13 | $1.69 | $7.28 | 2,739,100 | — | — |
| 2026-02-12 | $1.66 | $7.15 | 3,952,000 | — | — |
| 2026-02-11 | $1.83 | $7.89 | 1,973,600 | — | — |
| 2026-02-10 | $1.86 | $8.02 | 1,966,600 | — | — |
| 2026-02-09 | $1.92 | $8.28 | 2,274,600 | — | — |
| 2026-02-06 | $2.06 | $8.88 | 2,399,700 | — | — |
| 2026-02-05 | $1.97 | $8.49 | 2,262,700 | — | — |
| 2026-02-04 | $2.04 | $8.79 | 2,299,800 | — | — |
| 2026-02-03 | $2.06 | $8.88 | 2,203,300 | — | — |
| 2026-02-02 | $2.08 | $8.96 | 2,364,900 | — | — |
| 2026-01-30 | $2.13 | $9.18 | 3,900,700 | — | — |
| 2026-01-29 | $2.21 | $9.52 | 1,577,100 | — | — |
| 2026-01-28 | $2.21 | $9.52 | 2,044,400 | — | — |
| 2026-01-27 | $2.31 | $9.96 | 1,956,600 | — | — |
| 2026-01-26 | $2.25 | $9.70 | 1,627,800 | — | — |
| 2026-01-23 | $2.31 | $9.96 | 2,135,200 | — | — |
| 2026-01-22 | $2.29 | $9.87 | 1,607,100 | — | — |
| 2026-01-21 | $2.34 | $10.09 | 3,422,100 | — | — |
| 2026-01-20 | $2.43 | $10.47 | 4,581,200 | — | — |
| 2026-01-16 | $2.31 | $9.96 | 3,562,800 | — | — |
| 2026-01-15 | $2.21 | $9.52 | 2,981,600 | — | — |
| 2026-01-14 | $2.12 | $9.14 | 2,041,900 | — | — |
| 2026-01-13 | $2.07 | $8.92 | 1,252,900 | — | — |
| 2026-01-12 | $2.10 | $9.05 | 2,095,300 | — | — |
| 2026-01-09 | $2.16 | $9.31 | 3,232,100 | — | — |
| 2026-01-08 | $2.06 | $8.88 | 2,613,400 | — | — |
| 2026-01-07 | $1.99 | $8.58 | 4,110,700 | — | — |
| 2026-01-06 | $2.04 | $8.79 | 3,861,700 | — | — |
| 2026-01-05 | $2.08 | $8.96 | 5,115,200 | — | — |
| 2026-01-02 | $2.14 | $9.22 | 4,048,500 | — | — |