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
- 2004-08-12 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 | — | — | — | $1.39 | 13,453 |
| 2026-09-03 | — | — | — | $1.40 | 15,504 |
| 2026-09-02 | — | — | — | $1.38 | 15,666 |
| 2026-09-01 | — | — | — | $1.42 | 44,941 |
| 2026-08-31 | — | — | — | $1.48 | 31,600 |
| 2026-08-28 | — | — | — | $1.46 | 32,083 |
| 2026-08-27 | $1.47 | $1.47 | 472,800 | $1.46 | 28,418 |
| 2026-08-26 | $1.45 | $1.45 | 582,600 | $1.42 | 23,628 |
| 2026-08-25 | $1.41 | $1.41 | 402,800 | $1.41 | 29,035 |
| 2026-08-24 | $1.42 | $1.42 | 303,800 | $1.42 | 17,648 |
| 2026-08-21 | $1.42 | $1.42 | 357,900 | $1.45 | 14,344 |
| 2026-08-20 | $1.44 | $1.44 | 588,700 | $1.39 | 21,228 |
| 2026-08-19 | $1.38 | $1.38 | 751,900 | $1.38 | 16,174 |
| 2026-08-18 | $1.36 | $1.36 | 535,100 | $1.38 | 24,197 |
| 2026-08-17 | $1.39 | $1.39 | 706,600 | $1.40 | 32,748 |
| 2026-08-14 | $1.38 | $1.38 | 733,100 | $1.39 | 32,420 |
| 2026-08-13 | $1.38 | $1.38 | 450,600 | $1.43 | 28,511 |
| 2026-08-12 | $1.40 | $1.40 | 1,373,700 | $1.46 | 50,839 |
| 2026-08-11 | $1.46 | $1.46 | 793,400 | $1.46 | 40,098 |
| 2026-08-10 | $1.44 | $1.44 | 770,200 | $1.44 | 41,405 |
| 2026-08-07 | $1.42 | $1.42 | 414,600 | $1.37 | 14,362 |
| 2026-08-06 | $1.36 | $1.36 | 322,000 | $1.38 | 10,358 |
| 2026-08-05 | $1.39 | $1.39 | 526,700 | $1.41 | 21,728 |
| 2026-08-04 | $1.42 | $1.42 | 1,258,700 | $1.34 | 32,873 |
| 2026-08-03 | $1.33 | $1.33 | 1,005,800 | $1.29 | 43,813 |
| 2026-07-31 | $1.26 | $1.26 | 719,900 | $1.35 | 27,919 |
| 2026-07-30 | $1.33 | $1.33 | 458,800 | $1.34 | 34,203 |
| 2026-07-29 | $1.33 | $1.33 | 658,300 | $1.29 | 38,368 |
| 2026-07-28 | $1.28 | $1.28 | 1,457,900 | $1.31 | 86,673 |
| 2026-07-27 | $1.30 | $1.30 | 1,249,100 | $1.30 | 60,192 |
| 2026-07-24 | $1.29 | $1.29 | 1,304,500 | $1.42 | 51,176 |
| 2026-07-23 | $1.41 | $1.41 | 1,520,100 | $1.46 | 83,482 |
| 2026-07-22 | $1.49 | $1.49 | 569,400 | $1.46 | 16,149 |
| 2026-07-21 | $1.47 | $1.47 | 1,544,200 | $1.51 | 48,574 |
| 2026-07-20 | $1.50 | $1.50 | 1,810,300 | $1.57 | 64,549 |
| 2026-07-17 | $1.55 | $1.55 | 5,702,800 | — | — |
| 2026-07-16 | $1.65 | $1.65 | 4,758,200 | — | — |
| 2026-07-15 | $1.62 | $1.62 | 655,000 | — | — |
| 2026-07-14 | $1.60 | $1.60 | 672,200 | — | — |
| 2026-07-13 | $1.64 | $1.64 | 653,700 | — | — |
| 2026-07-10 | $1.70 | $1.70 | 567,800 | — | — |
| 2026-07-09 | $1.74 | $1.74 | 653,900 | — | — |
| 2026-07-08 | $1.80 | $1.80 | 879,900 | — | — |
| 2026-07-07 | $1.82 | $1.82 | 962,300 | — | — |
| 2026-07-06 | $1.89 | $1.89 | 951,000 | — | — |
| 2026-07-02 | $1.79 | $1.79 | 229,500 | — | — |
| 2026-07-01 | $1.77 | $1.77 | 461,600 | — | — |
| 2026-06-30 | $1.72 | $1.72 | 369,300 | — | — |
| 2026-06-29 | $1.73 | $1.73 | 583,000 | — | — |
| 2026-06-26 | $1.68 | $1.68 | 2,360,300 | — | — |
| 2026-06-25 | $1.62 | $1.62 | 425,900 | — | — |
| 2026-06-24 | $1.63 | $1.63 | 835,000 | — | — |
| 2026-06-23 | $1.75 | $1.75 | 429,400 | — | — |
| 2026-06-22 | $1.87 | $1.87 | 481,400 | — | — |
| 2026-06-18 | $1.88 | $1.88 | 814,300 | — | — |
| 2026-06-17 | $1.78 | $1.78 | 308,000 | — | — |
| 2026-06-16 | $1.82 | $1.82 | 348,300 | — | — |
| 2026-06-15 | $1.84 | $1.84 | 262,200 | — | — |
| 2026-06-12 | $1.84 | $1.84 | 204,900 | — | — |
| 2026-06-11 | $1.82 | $1.82 | 201,400 | — | — |
| 2026-06-10 | $1.81 | $1.81 | 305,200 | — | — |
| 2026-06-09 | $1.85 | $1.85 | 206,200 | — | — |
| 2026-06-08 | $1.81 | $1.81 | 307,000 | — | — |
| 2026-06-05 | $1.78 | $1.78 | 591,000 | — | — |
| 2026-06-04 | $1.88 | $1.88 | 289,200 | — | — |
| 2026-06-03 | $1.84 | $1.84 | 615,600 | — | — |
| 2026-06-02 | $1.97 | $1.97 | 253,600 | — | — |
| 2026-06-01 | $1.94 | $1.94 | 345,100 | — | — |
| 2026-05-29 | $1.98 | $1.98 | 361,300 | — | — |
| 2026-05-28 | $2.08 | $2.08 | 431,600 | — | — |
| 2026-05-27 | $2.01 | $2.01 | 503,400 | — | — |
| 2026-05-26 | $1.95 | $1.95 | 258,200 | — | — |
| 2026-05-22 | $1.92 | $1.92 | 408,900 | — | — |
| 2026-05-21 | $1.90 | $1.90 | 369,500 | — | — |
| 2026-05-20 | $1.85 | $1.85 | 407,400 | — | — |
| 2026-05-19 | $1.73 | $1.73 | 315,100 | — | — |
| 2026-05-18 | $1.78 | $1.78 | 385,700 | — | — |
| 2026-05-15 | $1.85 | $1.85 | 364,600 | — | — |
| 2026-05-14 | $1.94 | $1.94 | 495,700 | — | — |
| 2026-05-13 | $1.85 | $1.85 | 650,900 | — | — |
| 2026-05-12 | $1.92 | $1.92 | 389,200 | — | — |
| 2026-05-11 | $1.88 | $1.88 | 334,700 | — | — |
| 2026-05-08 | $1.90 | $1.90 | 330,300 | — | — |
| 2026-05-07 | $1.90 | $1.90 | 295,300 | — | — |
| 2026-05-06 | $1.92 | $1.92 | 300,000 | — | — |
| 2026-05-05 | $1.92 | $1.92 | 241,000 | — | — |
| 2026-05-04 | $1.90 | $1.90 | 189,800 | — | — |
| 2026-05-01 | $1.93 | $1.93 | 335,400 | — | — |
| 2026-04-30 | $1.87 | $1.87 | 220,900 | — | — |
| 2026-04-29 | $1.82 | $1.82 | 433,400 | — | — |
| 2026-04-28 | $1.86 | $1.86 | 233,900 | — | — |
| 2026-04-27 | $1.93 | $1.93 | 209,900 | — | — |
| 2026-04-24 | $1.93 | $1.93 | 528,200 | — | — |
| 2026-04-23 | $1.96 | $1.96 | 406,000 | — | — |
| 2026-04-22 | $1.94 | $1.94 | 342,800 | — | — |
| 2026-04-21 | $1.92 | $1.92 | 423,500 | — | — |
| 2026-04-20 | $1.98 | $1.98 | 397,400 | — | — |
| 2026-04-17 | $2.03 | $2.03 | 604,300 | — | — |
| 2026-04-16 | $2.01 | $2.01 | 740,700 | — | — |
| 2026-04-15 | $2.01 | $2.01 | 1,125,800 | — | — |
| 2026-04-14 | $2.03 | $2.03 | 509,800 | — | — |
| 2026-04-13 | $1.92 | $1.92 | 258,400 | — | — |
| 2026-04-10 | $1.87 | $1.87 | 556,500 | — | — |
| 2026-04-09 | $1.95 | $1.95 | 165,600 | — | — |
| 2026-04-08 | $1.93 | $1.93 | 290,300 | — | — |
| 2026-04-07 | $1.85 | $1.85 | 295,900 | — | — |
| 2026-04-06 | $1.88 | $1.88 | 571,500 | — | — |
| 2026-04-02 | $1.87 | $1.87 | 173,300 | — | — |
| 2026-04-01 | $1.85 | $1.85 | 206,600 | — | — |
| 2026-03-31 | $1.84 | $1.84 | 303,400 | — | — |
| 2026-03-30 | $1.78 | $1.78 | 450,900 | — | — |
| 2026-03-27 | $1.82 | $1.82 | 461,000 | — | — |
| 2026-03-26 | $1.89 | $1.89 | 499,500 | — | — |
| 2026-03-25 | $1.86 | $1.86 | 264,800 | — | — |
| 2026-03-24 | $1.80 | $1.80 | 262,400 | — | — |
| 2026-03-23 | $1.84 | $1.84 | 597,900 | — | — |
| 2026-03-20 | $1.79 | $1.79 | 644,900 | — | — |
| 2026-03-19 | $1.82 | $1.82 | 555,200 | — | — |
| 2026-03-18 | $1.80 | $1.80 | 328,400 | — | — |
| 2026-03-17 | $1.89 | $1.89 | 265,600 | — | — |
| 2026-03-16 | $1.91 | $1.91 | 210,500 | — | — |
| 2026-03-13 | $1.89 | $1.89 | 424,900 | — | — |
| 2026-03-12 | $1.88 | $1.88 | 395,600 | — | — |
| 2026-03-11 | $1.93 | $1.93 | 506,200 | — | — |
| 2026-03-10 | $1.97 | $1.97 | 1,027,300 | — | — |
| 2026-03-09 | $2.07 | $2.07 | 556,200 | — | — |
| 2026-03-06 | $2.05 | $2.05 | 575,300 | — | — |
| 2026-03-05 | $2.19 | $2.19 | 886,600 | — | — |
| 2026-03-04 | $2.20 | $2.20 | 416,000 | — | — |
| 2026-03-03 | $2.14 | $2.14 | 299,000 | — | — |
| 2026-03-02 | $2.22 | $2.22 | 327,400 | — | — |
| 2026-02-27 | $2.16 | $2.16 | 364,700 | — | — |
| 2026-02-26 | $2.21 | $2.21 | 221,100 | — | — |
| 2026-02-25 | $2.20 | $2.20 | 298,700 | — | — |
| 2026-02-24 | $2.10 | $2.10 | 316,200 | — | — |
| 2026-02-23 | $2.14 | $2.14 | 460,200 | — | — |
| 2026-02-20 | $2.07 | $2.07 | 528,900 | — | — |
| 2026-02-19 | $2.08 | $2.08 | 389,700 | — | — |
| 2026-02-18 | $2.03 | $2.03 | 286,700 | — | — |
| 2026-02-17 | $2.08 | $2.08 | 691,600 | — | — |
| 2026-02-13 | $1.99 | $1.99 | 427,600 | — | — |
| 2026-02-12 | $2.02 | $2.02 | 400,900 | — | — |
| 2026-02-11 | $2.03 | $2.03 | 370,700 | — | — |
| 2026-02-10 | $2.10 | $2.10 | 311,800 | — | — |
| 2026-02-09 | $2.12 | $2.12 | 487,600 | — | — |
| 2026-02-06 | $2.03 | $2.03 | 478,700 | — | — |
| 2026-02-05 | $1.98 | $1.98 | 703,500 | — | — |
| 2026-02-04 | $2.09 | $2.09 | 813,900 | — | — |
| 2026-02-03 | $2.18 | $2.18 | 870,300 | — | — |
| 2026-02-02 | $2.21 | $2.21 | 562,700 | — | — |
| 2026-01-30 | $2.19 | $2.19 | 841,700 | — | — |
| 2026-01-29 | $2.33 | $2.33 | 710,400 | — | — |
| 2026-01-28 | $2.49 | $2.49 | 297,700 | — | — |
| 2026-01-27 | $2.53 | $2.53 | 339,500 | — | — |
| 2026-01-26 | $2.59 | $2.59 | 275,000 | — | — |
| 2026-01-23 | $2.67 | $2.67 | 292,100 | — | — |
| 2026-01-22 | $2.73 | $2.73 | 545,000 | — | — |
| 2026-01-21 | $2.75 | $2.75 | 367,800 | — | — |
| 2026-01-20 | $2.64 | $2.64 | 385,400 | — | — |
| 2026-01-16 | $2.68 | $2.68 | 418,400 | — | — |
| 2026-01-15 | $2.79 | $2.79 | 657,900 | — | — |
| 2026-01-14 | $2.75 | $2.75 | 585,300 | — | — |
| 2026-01-13 | $2.68 | $2.68 | 543,800 | — | — |
| 2026-01-12 | $2.56 | $2.56 | 373,400 | — | — |
| 2026-01-09 | $2.51 | $2.51 | 284,700 | — | — |
| 2026-01-08 | $2.58 | $2.58 | 402,200 | — | — |
| 2026-01-07 | $2.60 | $2.60 | 829,500 | — | — |
| 2026-01-06 | $2.55 | $2.55 | 3,564,500 | — | — |
| 2026-01-05 | $2.36 | $2.36 | 340,800 | — | — |
| 2026-01-02 | $2.32 | $2.32 | 323,300 | — | — |