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
- 2007-04-10 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 | — | — | — | $1.46 | 89,750 |
| 2026-09-03 | — | — | — | $1.52 | 222,562 |
| 2026-09-02 | — | — | — | $1.51 | 320,612 |
| 2026-09-01 | — | — | — | $1.50 | 141,144 |
| 2026-08-31 | — | — | — | $1.48 | 111,517 |
| 2026-08-28 | — | — | — | $1.46 | 111,989 |
| 2026-08-27 | $1.47 | $1.47 | 4,393,400 | $1.40 | 208,668 |
| 2026-08-26 | $1.40 | $1.40 | 2,628,600 | $1.40 | 93,884 |
| 2026-08-25 | $1.44 | $1.44 | 3,240,400 | $1.43 | 196,948 |
| 2026-08-24 | $1.45 | $1.45 | 2,596,900 | $1.47 | 103,879 |
| 2026-08-21 | $1.48 | $1.48 | 2,793,800 | $1.49 | 237,251 |
| 2026-08-20 | $1.49 | $1.49 | 3,235,200 | $1.46 | 128,200 |
| 2026-08-19 | $1.43 | $1.43 | 5,375,900 | $1.46 | 298,653 |
| 2026-08-18 | $1.44 | $1.44 | 3,665,800 | $1.42 | 112,987 |
| 2026-08-17 | $1.40 | $1.40 | 4,731,500 | $1.37 | 305,460 |
| 2026-08-14 | $1.37 | $1.37 | 1,921,300 | $1.35 | 78,280 |
| 2026-08-13 | $1.34 | $1.34 | 1,855,500 | $1.34 | 104,700 |
| 2026-08-12 | $1.36 | $1.36 | 2,090,100 | $1.36 | 98,049 |
| 2026-08-11 | $1.37 | $1.37 | 2,612,800 | $1.36 | 176,790 |
| 2026-08-10 | $1.36 | $1.36 | 2,932,900 | $1.32 | 66,387 |
| 2026-08-07 | $1.30 | $1.30 | 3,248,800 | $1.27 | 193,038 |
| 2026-08-06 | $1.28 | $1.28 | 6,465,400 | $1.24 | 233,953 |
| 2026-08-05 | $1.23 | $1.23 | 3,873,500 | $1.26 | 220,117 |
| 2026-08-04 | $1.26 | $1.26 | 4,154,300 | $1.23 | 154,682 |
| 2026-08-03 | $1.26 | $1.26 | 3,313,300 | $1.21 | 75,598 |
| 2026-07-31 | $1.24 | $1.24 | 3,846,200 | $1.23 | 156,976 |
| 2026-07-30 | $1.24 | $1.24 | 3,785,600 | $1.21 | 225,288 |
| 2026-07-29 | $1.21 | $1.21 | 4,289,400 | $1.21 | 227,094 |
| 2026-07-28 | $1.13 | $1.13 | 2,431,100 | $1.18 | 110,081 |
| 2026-07-27 | $1.17 | $1.17 | 2,507,100 | $1.24 | 87,364 |
| 2026-07-24 | $1.27 | $1.27 | 2,918,600 | $1.30 | 161,016 |
| 2026-07-23 | $1.31 | $1.31 | 3,724,400 | $1.30 | 220,726 |
| 2026-07-22 | $1.28 | $1.28 | 2,898,200 | $1.32 | 144,620 |
| 2026-07-21 | $1.30 | $1.30 | 3,289,800 | $1.31 | 173,076 |
| 2026-07-20 | $1.29 | $1.29 | 6,860,700 | $1.24 | 520,028 |
| 2026-07-17 | $1.23 | $1.23 | 2,402,600 | — | — |
| 2026-07-16 | $1.20 | $1.20 | 4,096,700 | — | — |
| 2026-07-15 | $1.22 | $1.22 | 6,651,300 | — | — |
| 2026-07-14 | $1.18 | $1.18 | 4,818,300 | — | — |
| 2026-07-13 | $1.17 | $1.17 | 6,832,700 | — | — |
| 2026-07-10 | $1.13 | $1.13 | 5,749,600 | — | — |
| 2026-07-09 | $1.12 | $1.12 | 6,528,500 | — | — |
| 2026-07-08 | $1.14 | $1.14 | 7,591,300 | — | — |
| 2026-07-07 | $1.11 | $1.11 | 7,577,800 | — | — |
| 2026-07-06 | $1.04 | $1.04 | 5,804,300 | — | — |
| 2026-07-02 | $1.07 | $1.07 | 5,218,200 | — | — |
| 2026-07-01 | $1.09 | $1.09 | 5,516,000 | — | — |
| 2026-06-30 | $1.08 | $1.08 | 4,942,200 | — | — |
| 2026-06-29 | $1.10 | $1.10 | 6,345,200 | — | — |
| 2026-06-26 | $1.07 | $1.07 | 30,477,700 | — | — |
| 2026-06-25 | $1.04 | $1.04 | 5,984,700 | — | — |
| 2026-06-24 | $1.07 | $1.07 | 5,815,300 | — | — |
| 2026-06-23 | $1.13 | $1.13 | 3,738,800 | — | — |
| 2026-06-22 | $1.13 | $1.13 | 3,566,700 | — | — |
| 2026-06-18 | $1.14 | $1.14 | 8,134,200 | — | — |
| 2026-06-17 | $1.15 | $1.15 | 4,554,900 | — | — |
| 2026-06-16 | $1.12 | $1.12 | 4,090,800 | — | — |
| 2026-06-15 | $1.17 | $1.17 | 7,918,900 | — | — |
| 2026-06-12 | $1.29 | $1.29 | 3,519,200 | — | — |
| 2026-06-11 | $1.26 | $1.26 | 4,019,300 | — | — |
| 2026-06-10 | $1.29 | $1.29 | 3,229,200 | — | — |
| 2026-06-09 | $1.26 | $1.26 | 3,611,200 | — | — |
| 2026-06-08 | $1.27 | $1.27 | 3,095,000 | — | — |
| 2026-06-05 | $1.26 | $1.26 | 3,537,600 | — | — |
| 2026-06-04 | $1.35 | $1.35 | 2,846,200 | — | — |
| 2026-06-03 | $1.35 | $1.35 | 2,736,200 | — | — |
| 2026-06-02 | $1.36 | $1.36 | 6,855,800 | — | — |
| 2026-06-01 | $1.32 | $1.32 | 5,492,800 | — | — |
| 2026-05-29 | $1.29 | $1.29 | 3,684,600 | — | — |
| 2026-05-28 | $1.33 | $1.33 | 4,667,700 | — | — |
| 2026-05-27 | $1.29 | $1.29 | 4,051,600 | — | — |
| 2026-05-26 | $1.32 | $1.32 | 4,718,800 | — | — |
| 2026-05-22 | $1.38 | $1.38 | 2,673,000 | — | — |
| 2026-05-21 | $1.36 | $1.36 | 3,839,400 | — | — |
| 2026-05-20 | $1.36 | $1.36 | 3,837,200 | — | — |
| 2026-05-19 | $1.40 | $1.40 | 4,931,500 | — | — |
| 2026-05-18 | $1.34 | $1.34 | 4,807,500 | — | — |
| 2026-05-15 | $1.36 | $1.36 | 8,312,200 | — | — |
| 2026-05-14 | $1.33 | $1.33 | 9,276,600 | — | — |
| 2026-05-13 | $1.26 | $1.26 | 39,533,600 | — | — |
| 2026-05-12 | $1.78 | $1.78 | 6,687,800 | — | — |
| 2026-05-11 | $1.65 | $1.65 | 4,881,300 | — | — |
| 2026-05-08 | $1.61 | $1.61 | 2,917,400 | — | — |
| 2026-05-07 | $1.65 | $1.65 | 5,623,100 | — | — |
| 2026-05-06 | $1.80 | $1.80 | 5,437,300 | — | — |
| 2026-05-05 | $1.98 | $1.98 | 5,713,400 | — | — |
| 2026-05-04 | $1.94 | $1.94 | 4,043,000 | — | — |
| 2026-05-01 | $1.82 | $1.82 | 3,450,900 | — | — |
| 2026-04-30 | $1.88 | $1.88 | 4,890,900 | — | — |
| 2026-04-29 | $1.86 | $1.86 | 9,083,900 | — | — |
| 2026-04-28 | $1.68 | $1.68 | 5,754,100 | — | — |
| 2026-04-27 | $1.58 | $1.58 | 4,555,100 | — | — |
| 2026-04-24 | $1.52 | $1.52 | 2,026,000 | — | — |
| 2026-04-23 | $1.53 | $1.53 | 3,507,600 | — | — |
| 2026-04-22 | $1.47 | $1.47 | 2,574,300 | — | — |
| 2026-04-21 | $1.42 | $1.42 | 3,838,700 | — | — |
| 2026-04-20 | $1.31 | $1.31 | 2,341,100 | — | — |
| 2026-04-17 | $1.25 | $1.25 | 5,852,900 | — | — |
| 2026-04-16 | $1.32 | $1.32 | 2,007,500 | — | — |
| 2026-04-15 | $1.31 | $1.31 | 2,569,700 | — | — |
| 2026-04-14 | $1.31 | $1.31 | 3,991,000 | — | — |
| 2026-04-13 | $1.38 | $1.38 | 3,600,800 | — | — |
| 2026-04-10 | $1.35 | $1.35 | 5,048,000 | — | — |
| 2026-04-09 | $1.36 | $1.36 | 2,792,900 | — | — |
| 2026-04-08 | $1.42 | $1.42 | 7,307,900 | — | — |
| 2026-04-07 | $1.57 | $1.57 | 3,664,800 | — | — |
| 2026-04-06 | $1.56 | $1.56 | 4,597,400 | — | — |
| 2026-04-02 | $1.49 | $1.49 | 6,692,500 | — | — |
| 2026-04-01 | $1.40 | $1.40 | 8,187,400 | — | — |
| 2026-03-31 | $1.53 | $1.53 | 8,631,700 | — | — |
| 2026-03-30 | $1.61 | $1.61 | 9,284,700 | — | — |
| 2026-03-27 | $1.58 | $1.58 | 3,923,000 | — | — |
| 2026-03-26 | $1.59 | $1.59 | 7,731,200 | — | — |
| 2026-03-25 | $1.55 | $1.55 | 5,855,300 | — | — |
| 2026-03-24 | $1.54 | $1.54 | 4,529,000 | — | — |
| 2026-03-23 | $1.44 | $1.44 | 4,417,600 | — | — |
| 2026-03-20 | $1.50 | $1.50 | 6,153,900 | — | — |
| 2026-03-19 | $1.51 | $1.51 | 7,434,300 | — | — |
| 2026-03-18 | $1.52 | $1.52 | 5,372,800 | — | — |
| 2026-03-17 | $1.48 | $1.48 | 4,592,600 | — | — |
| 2026-03-16 | $1.46 | $1.46 | 4,131,100 | — | — |
| 2026-03-13 | $1.50 | $1.50 | 5,160,000 | — | — |
| 2026-03-12 | $1.52 | $1.52 | 5,054,700 | — | — |
| 2026-03-11 | $1.44 | $1.44 | 3,336,900 | — | — |
| 2026-03-10 | $1.43 | $1.43 | 5,819,000 | — | — |
| 2026-03-09 | $1.50 | $1.50 | 9,136,300 | — | — |
| 2026-03-06 | $1.54 | $1.54 | 7,805,900 | — | — |
| 2026-03-05 | $1.55 | $1.55 | 7,913,000 | — | — |
| 2026-03-04 | $1.50 | $1.50 | 7,719,500 | — | — |
| 2026-03-03 | $1.47 | $1.47 | 11,571,800 | — | — |
| 2026-03-02 | $1.51 | $1.51 | 16,038,200 | — | — |
| 2026-02-27 | $1.41 | $1.41 | 3,675,500 | — | — |
| 2026-02-26 | $1.33 | $1.33 | 2,386,400 | — | — |
| 2026-02-25 | $1.29 | $1.29 | 2,358,600 | — | — |
| 2026-02-24 | $1.30 | $1.30 | 1,980,400 | — | — |
| 2026-02-23 | $1.30 | $1.30 | 3,569,500 | — | — |
| 2026-02-20 | $1.38 | $1.38 | 2,506,200 | — | — |
| 2026-02-19 | $1.38 | $1.38 | 2,826,200 | — | — |
| 2026-02-18 | $1.34 | $1.34 | 2,212,900 | — | — |
| 2026-02-17 | $1.26 | $1.26 | 3,925,100 | — | — |
| 2026-02-13 | $1.27 | $1.27 | 2,848,800 | — | — |
| 2026-02-12 | $1.21 | $1.21 | 4,085,400 | — | — |
| 2026-02-11 | $1.31 | $1.31 | 3,079,800 | — | — |
| 2026-02-10 | $1.34 | $1.34 | 4,093,100 | — | — |
| 2026-02-09 | $1.33 | $1.33 | 4,818,300 | — | — |
| 2026-02-06 | $1.24 | $1.24 | 2,799,900 | — | — |
| 2026-02-05 | $1.19 | $1.19 | 4,440,100 | — | — |
| 2026-02-04 | $1.22 | $1.22 | 6,199,600 | — | — |
| 2026-02-03 | $1.19 | $1.19 | 6,722,300 | — | — |
| 2026-02-02 | $1.14 | $1.14 | 6,358,500 | — | — |
| 2026-01-30 | $1.19 | $1.19 | 8,793,700 | — | — |
| 2026-01-29 | $1.16 | $1.16 | 6,503,700 | — | — |
| 2026-01-28 | $1.09 | $1.09 | 2,145,100 | — | — |
| 2026-01-27 | $1.10 | $1.10 | 2,898,400 | — | — |
| 2026-01-26 | $1.10 | $1.10 | 3,987,800 | — | — |
| 2026-01-23 | $1.03 | $1.03 | 3,251,600 | — | — |
| 2026-01-22 | $1.00 | $1.00 | 1,673,600 | — | — |
| 2026-01-21 | $0.98 | $0.98 | 1,741,700 | — | — |
| 2026-01-20 | $0.94 | $0.94 | 2,320,800 | — | — |
| 2026-01-16 | $0.97 | $0.97 | 1,261,900 | — | — |
| 2026-01-15 | $0.97 | $0.97 | 1,661,800 | — | — |
| 2026-01-14 | $0.97 | $0.97 | 2,964,400 | — | — |
| 2026-01-13 | $0.94 | $0.94 | 1,942,100 | — | — |
| 2026-01-12 | $0.94 | $0.94 | 1,212,000 | — | — |
| 2026-01-09 | $0.92 | $0.92 | 1,390,600 | — | — |
| 2026-01-08 | $0.93 | $0.93 | 1,603,300 | — | — |
| 2026-01-07 | $0.88 | $0.88 | 1,987,200 | — | — |
| 2026-01-06 | $0.89 | $0.89 | 875,900 | — | — |
| 2026-01-05 | $0.91 | $0.91 | 2,708,600 | — | — |
| 2026-01-02 | $0.91 | $0.91 | 1,160,400 | — | — |