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
- 2007-10-26 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 | — | — | — | $0.90 | 1,116 |
| 2026-09-03 | — | — | — | $0.86 | 953 |
| 2026-09-02 | — | — | — | $0.84 | 1,452 |
| 2026-09-01 | — | — | — | $0.92 | 2,278 |
| 2026-08-31 | — | — | — | $0.94 | 2,309 |
| 2026-08-28 | — | — | — | $0.97 | 6,132 |
| 2026-08-27 | $0.98 | $1.48 | 1,162,300 | $0.99 | 13,895 |
| 2026-08-26 | $0.97 | $1.47 | 600,300 | $0.96 | 6,010 |
| 2026-08-25 | $1.04 | $1.57 | 1,060,300 | $1.03 | 23,193 |
| 2026-08-24 | $1.12 | $1.69 | 4,854,000 | $1.23 | 109,016 |
| 2026-08-21 | $1.14 | $1.72 | 10,489,300 | $1.24 | 129,438 |
| 2026-08-20 | $1.12 | $1.69 | 3,258,600 | $1.01 | 5,041 |
| 2026-08-19 | $1.00 | $1.51 | 158,800 | $0.98 | 1,930 |
| 2026-08-18 | $0.93 | $1.41 | 64,500 | $1.00 | 447 |
| 2026-08-17 | $0.98 | $1.48 | 116,300 | $0.98 | 2,140 |
| 2026-08-14 | $1.03 | $1.56 | 75,200 | $1.03 | 1,985 |
| 2026-08-13 | $1.00 | $1.51 | 62,900 | $1.01 | 1,563 |
| 2026-08-12 | $1.00 | $1.51 | 65,000 | $1.03 | 1,606 |
| 2026-08-11 | $1.04 | $1.57 | 116,000 | $1.03 | 5,084 |
| 2026-08-10 | $1.02 | $1.54 | 99,100 | $1.03 | 1,579 |
| 2026-08-07 | $1.03 | $1.56 | 58,100 | $1.04 | 2,553 |
| 2026-08-06 | $1.04 | $1.57 | 67,600 | $1.05 | 1,852 |
| 2026-08-05 | $1.03 | $1.56 | 105,200 | $1.03 | 4,847 |
| 2026-08-04 | $0.96 | $1.45 | 283,800 | $1.11 | 5,637 |
| 2026-08-03 | $1.11 | $1.68 | 95,300 | $1.15 | 3,591 |
| 2026-07-31 | $1.15 | $1.74 | 45,300 | $1.18 | 1,770 |
| 2026-07-30 | $1.18 | $1.79 | 68,100 | $1.15 | 2,161 |
| 2026-07-29 | $1.13 | $1.71 | 65,400 | $1.14 | 1,952 |
| 2026-07-28 | $1.15 | $1.74 | 91,000 | $1.12 | 2,029 |
| 2026-07-27 | $1.12 | $1.69 | 62,600 | $1.17 | 5,893 |
| 2026-07-24 | $1.10 | $1.66 | 93,700 | $1.11 | 1,914 |
| 2026-07-23 | $1.13 | $1.71 | 45,500 | $1.17 | 628 |
| 2026-07-22 | $1.15 | $1.74 | 100,900 | $1.23 | 2,233 |
| 2026-07-21 | $1.20 | $1.82 | 153,200 | $1.24 | 15,661 |
| 2026-07-20 | $1.24 | $1.88 | 77,100 | $1.25 | 1,413 |
| 2026-07-17 | $1.25 | $1.89 | 112,900 | — | — |
| 2026-07-16 | $1.24 | $1.88 | 181,400 | — | — |
| 2026-07-15 | $1.28 | $1.94 | 134,700 | — | — |
| 2026-07-14 | $1.22 | $1.85 | 140,200 | — | — |
| 2026-07-13 | $1.17 | $1.77 | 362,800 | — | — |
| 2026-07-10 | $1.33 | $2.01 | 191,200 | — | — |
| 2026-07-09 | $1.36 | $2.06 | 309,000 | — | — |
| 2026-07-08 | $1.50 | $2.27 | 631,800 | — | — |
| 2026-07-07 | $1.25 | $1.89 | 279,200 | — | — |
| 2026-07-06 | $1.38 | $2.09 | 911,000 | — | — |
| 2026-07-02 | $1.36 | $2.06 | 23,102,700 | — | — |
| 2026-07-01 | $1.04 | $1.57 | 8,732,500 | — | — |
| 2026-06-30 | $1.05 | $1.59 | 48,200 | — | — |
| 2026-06-29 | $1.05 | $1.59 | 105,300 | — | — |
| 2026-06-26 | $1.11 | $1.68 | 196,000 | — | — |
| 2026-06-25 | $1.12 | $1.69 | 86,400 | — | — |
| 2026-06-24 | $1.11 | $1.68 | 100,300 | — | — |
| 2026-06-23 | $1.15 | $1.74 | 108,800 | — | — |
| 2026-06-22 | $1.14 | $1.72 | 201,600 | — | — |
| 2026-06-18 | $1.22 | $1.85 | 131,900 | — | — |
| 2026-06-17 | $1.19 | $1.80 | 463,400 | — | — |
| 2026-06-16 | $1.11 | $1.68 | 149,500 | — | — |
| 2026-06-15 | $1.08 | $1.63 | 150,400 | — | — |
| 2026-06-12 | $1.01 | $1.53 | 614,700 | — | — |
| 2026-06-11 | $1.09 | $1.65 | 1,593,300 | — | — |
| 2026-06-10 | $1.07 | $1.62 | 69,900 | — | — |
| 2026-06-09 | $1.04 | $1.57 | 198,000 | — | — |
| 2026-06-08 | $1.16 | $1.75 | 78,900 | — | — |
| 2026-06-05 | $1.12 | $1.69 | 84,200 | — | — |
| 2026-06-04 | $1.21 | $1.83 | 101,800 | — | — |
| 2026-06-03 | $1.16 | $1.75 | 73,100 | — | — |
| 2026-06-02 | $1.15 | $1.74 | 297,700 | — | — |
| 2026-06-01 | $1.21 | $1.83 | 271,200 | — | — |
| 2026-05-29 | $1.27 | $1.92 | 115,700 | — | — |
| 2026-05-28 | $1.31 | $1.98 | 197,200 | — | — |
| 2026-05-27 | $1.40 | $2.12 | 196,700 | — | — |
| 2026-05-26 | $1.31 | $1.98 | 601,900 | — | — |
| 2026-05-22 | $1.41 | $2.13 | 5,236,300 | — | — |
| 2026-05-21 | $1.48 | $2.24 | 54,600 | — | — |
| 2026-05-20 | $1.52 | $2.30 | 99,100 | — | — |
| 2026-05-19 | $1.55 | $2.34 | 54,700 | — | — |
| 2026-05-18 | $1.59 | $2.41 | 110,400 | — | — |
| 2026-05-15 | $1.64 | $2.48 | 70,000 | — | — |
| 2026-05-14 | $1.64 | $2.48 | 141,000 | — | — |
| 2026-05-13 | $1.78 | $2.69 | 94,700 | — | — |
| 2026-05-12 | $1.74 | $2.63 | 131,800 | — | — |
| 2026-05-11 | $1.65 | $2.50 | 165,100 | — | — |
| 2026-05-08 | $1.63 | $2.47 | 113,800 | — | — |
| 2026-05-07 | $1.53 | $2.31 | 87,800 | — | — |
| 2026-05-06 | $1.65 | $2.50 | 145,900 | — | — |
| 2026-05-05 | $1.43 | $2.16 | 83,100 | — | — |
| 2026-05-04 | $1.31 | $1.98 | 125,700 | — | — |
| 2026-05-01 | $1.31 | $1.98 | 53,100 | — | — |
| 2026-04-30 | $1.24 | $1.88 | 58,100 | — | — |
| 2026-04-29 | $1.27 | $1.92 | 125,200 | — | — |
| 2026-04-28 | $1.26 | $1.91 | 55,400 | — | — |
| 2026-04-27 | $1.31 | $1.98 | 68,000 | — | — |
| 2026-04-24 | $1.33 | $2.01 | 125,500 | — | — |
| 2026-04-23 | $1.29 | $1.95 | 110,100 | — | — |
| 2026-04-22 | $1.39 | $2.10 | 147,000 | — | — |
| 2026-04-21 | $1.38 | $2.09 | 171,100 | — | — |
| 2026-04-20 | $1.40 | $2.12 | 161,700 | — | — |
| 2026-04-17 | $1.54 | $2.33 | 120,900 | — | — |
| 2026-04-16 | $1.50 | $2.27 | 180,700 | — | — |
| 2026-04-15 | $1.57 | $2.38 | 294,300 | — | — |
| 2026-04-14 | $1.66 | $2.51 | 77,800 | — | — |
| 2026-04-13 | $1.64 | $2.48 | 102,600 | — | — |
| 2026-04-10 | $1.60 | $2.42 | 424,200 | — | — |
| 2026-04-09 | $1.58 | $2.39 | 186,800 | — | — |
| 2026-04-08 | $1.74 | $2.63 | 199,800 | — | — |
| 2026-04-07 | $1.70 | $2.57 | 170,200 | — | — |
| 2026-04-06 | $1.88 | $2.84 | 317,400 | — | — |
| 2026-04-02 | $1.95 | $2.95 | 637,600 | — | — |
| 2026-04-01 | $1.59 | $2.41 | 213,300 | — | — |
| 2026-03-31 | $1.49 | $2.25 | 250,600 | — | — |
| 2026-03-30 | $1.35 | $2.04 | 254,800 | — | — |
| 2026-03-27 | $1.50 | $2.27 | 227,200 | — | — |
| 2026-03-26 | $1.53 | $2.31 | 364,300 | — | — |
| 2026-03-25 | $1.42 | $2.15 | 387,300 | — | — |
| 2026-03-24 | $1.50 | $2.27 | 1,217,900 | — | — |
| 2026-03-23 | $1.38 | $2.09 | 1,065,900 | — | — |
| 2026-03-20 | $1.16 | $1.75 | 132,600 | — | — |
| 2026-03-19 | $1.22 | $1.85 | 250,800 | — | — |
| 2026-03-18 | $1.28 | $1.94 | 225,600 | — | — |
| 2026-03-17 | $1.36 | $2.06 | 448,600 | — | — |
| 2026-03-16 | $1.45 | $2.19 | 5,588,100 | — | — |
| 2026-03-13 | $1.21 | $1.83 | 186,800 | — | — |
| 2026-03-12 | $1.27 | $1.92 | 219,100 | — | — |
| 2026-03-11 | $1.27 | $1.92 | 242,300 | — | — |
| 2026-03-10 | $1.26 | $1.91 | 321,600 | — | — |
| 2026-03-09 | $1.24 | $1.88 | 514,300 | — | — |
| 2026-03-06 | $1.39 | $2.10 | 1,296,900 | — | — |
| 2026-03-05 | $1.48 | $2.24 | 153,300 | — | — |
| 2026-03-04 | $1.46 | $2.21 | 203,500 | — | — |
| 2026-03-03 | $1.48 | $2.24 | 274,500 | — | — |
| 2026-03-02 | $1.43 | $2.16 | 470,300 | — | — |
| 2026-02-27 | $1.44 | $2.18 | 261,500 | — | — |
| 2026-02-26 | $1.53 | $2.31 | 397,200 | — | — |
| 2026-02-25 | $1.55 | $2.34 | 507,400 | — | — |
| 2026-02-24 | $1.65 | $2.50 | 1,115,000 | — | — |
| 2026-02-23 | $2.10 | $3.18 | 903,400 | — | — |
| 2026-02-20 | $3.00 | $4.54 | 1,592,380 | — | — |
| 2026-02-19 | $2.55 | $3.86 | 644,860 | — | — |
| 2026-02-18 | $2.15 | $3.25 | 277,540 | — | — |
| 2026-02-17 | $2.70 | $4.08 | 286,680 | — | — |
| 2026-02-13 | $2.60 | $3.93 | 405,980 | — | — |
| 2026-02-12 | $2.90 | $4.39 | 201,740 | — | — |
| 2026-02-11 | $3.30 | $4.99 | 171,380 | — | — |
| 2026-02-10 | $3.50 | $5.29 | 364,980 | — | — |
| 2026-02-09 | $3.70 | $5.60 | 565,560 | — | — |
| 2026-02-06 | $3.80 | $5.75 | 354,560 | — | — |
| 2026-02-05 | $3.75 | $5.67 | 338,980 | — | — |
| 2026-02-04 | $4.75 | $7.19 | 404,700 | — | — |
| 2026-02-03 | $5.80 | $8.77 | 378,560 | — | — |
| 2026-02-02 | $8.55 | $12.93 | 197,760 | — | — |
| 2026-01-30 | $9.30 | $14.07 | 272,600 | — | — |
| 2026-01-29 | $9.25 | $13.99 | 299,740 | — | — |
| 2026-01-28 | $10.00 | $15.13 | 573,240 | — | — |
| 2026-01-27 | $11.85 | $17.93 | 937,340 | — | — |
| 2026-01-26 | $15.75 | $23.83 | 412,260 | — | — |
| 2026-01-23 | $23.55 | $35.63 | 211,140 | — | — |
| 2026-01-22 | $27.40 | $41.45 | 255,660 | — | — |
| 2026-01-21 | $29.35 | $44.40 | 409,500 | — | — |
| 2026-01-20 | $32.50 | $49.17 | 684,560 | — | — |
| 2026-01-16 | $73.85 | $111.72 | 557,140 | — | — |
| 2026-01-15 | $63.45 | $95.99 | 203,940 | — | — |
| 2026-01-14 | $63.65 | $96.29 | 181,260 | — | — |
| 2026-01-13 | $65.20 | $98.64 | 283,680 | — | — |
| 2026-01-12 | $67.25 | $101.74 | 601,660 | — | — |
| 2026-01-09 | $95.80 | $144.93 | 2,141,060 | — | — |
| 2026-01-08 | $47.30 | $71.56 | 264,780 | — | — |
| 2026-01-07 | $53.20 | $80.48 | 674,400 | — | — |
| 2026-01-06 | $36.95 | $55.90 | 133,240 | — | — |
| 2026-01-05 | $33.75 | $51.06 | 187,960 | — | — |
| 2026-01-02 | $29.35 | $44.40 | 90,520 | — | — |