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
- 1981-11-18 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 | — | — | — | $2.25 | 1,113 |
| 2026-09-03 | — | — | — | $2.36 | 3,921 |
| 2026-09-02 | — | — | — | $2.45 | 5,313 |
| 2026-09-01 | — | — | — | $2.31 | 3,643 |
| 2026-08-31 | — | — | — | $2.16 | 1,741 |
| 2026-08-28 | — | — | — | $2.22 | 107 |
| 2026-08-27 | $2.20 | $11.84 | 66,700 | $2.31 | 686 |
| 2026-08-26 | $2.25 | $12.11 | 68,200 | $2.24 | 890 |
| 2026-08-25 | $2.20 | $11.84 | 75,100 | $2.19 | 1,890 |
| 2026-08-24 | $2.21 | $11.89 | 92,700 | $2.23 | 717 |
| 2026-08-21 | $2.28 | $12.27 | 98,400 | $2.32 | 1,631 |
| 2026-08-20 | $2.25 | $12.11 | 59,600 | $2.17 | 1,848 |
| 2026-08-19 | $2.22 | $11.95 | 119,600 | $2.36 | 2,382 |
| 2026-08-18 | $2.29 | $12.32 | 72,700 | $2.47 | 2,437 |
| 2026-08-17 | $2.45 | $13.19 | 108,400 | $2.47 | 2,804 |
| 2026-08-14 | $2.56 | $13.78 | 118,600 | $2.46 | 1,492 |
| 2026-08-13 | $2.53 | $13.62 | 81,500 | $2.67 | 681 |
| 2026-08-12 | $2.62 | $14.10 | 97,700 | $2.63 | 2,006 |
| 2026-08-11 | $2.58 | $13.88 | 79,900 | $2.67 | 1,067 |
| 2026-08-10 | $2.65 | $14.26 | 153,200 | $2.57 | 3,981 |
| 2026-08-07 | $2.62 | $14.10 | 268,200 | $2.58 | 4,051 |
| 2026-08-06 | $2.47 | $13.29 | 90,700 | $2.52 | 876 |
| 2026-08-05 | $2.62 | $14.10 | 192,800 | $2.37 | 5,561 |
| 2026-08-04 | $2.47 | $13.29 | 156,500 | $2.37 | 3,790 |
| 2026-08-03 | $2.34 | $12.59 | 239,100 | $2.16 | 2,209 |
| 2026-07-31 | $2.17 | $11.68 | 95,600 | $2.27 | 1,098 |
| 2026-07-30 | $2.29 | $12.32 | 84,800 | $2.17 | 1,576 |
| 2026-07-29 | $2.16 | $11.62 | 125,300 | $2.11 | 1,077 |
| 2026-07-28 | $2.15 | $11.57 | 202,400 | $2.28 | 7,138 |
| 2026-07-27 | $2.33 | $12.54 | 148,200 | $2.41 | 3,566 |
| 2026-07-24 | $2.40 | $12.92 | 397,800 | $2.51 | 3,296 |
| 2026-07-23 | $2.60 | $13.99 | 195,000 | $2.34 | 2,848 |
| 2026-07-22 | $2.36 | $12.70 | 315,300 | $2.35 | 4,870 |
| 2026-07-21 | $2.32 | $12.49 | 286,100 | $2.37 | 8,106 |
| 2026-07-20 | $2.49 | $13.40 | 194,000 | $2.41 | 2,912 |
| 2026-07-17 | $2.51 | $13.51 | 625,300 | — | — |
| 2026-07-16 | $2.60 | $13.99 | 393,400 | — | — |
| 2026-07-15 | $2.70 | $14.53 | 602,500 | — | — |
| 2026-07-14 | $2.90 | $15.61 | 7,648,500 | — | — |
| 2026-07-13 | $3.40 | $18.30 | 3,107,700 | — | — |
| 2026-07-10 | $3.83 | $20.61 | 75,990,400 | — | — |
| 2026-07-09 | $2.56 | $13.78 | 21,971,100 | — | — |
| 2026-07-08 | $2.11 | $11.36 | 11,108,200 | — | — |
| 2026-07-07 | $2.06 | $11.09 | 80,700 | — | — |
| 2026-07-06 | $2.17 | $11.68 | 99,700 | — | — |
| 2026-07-02 | $2.24 | $12.06 | 148,000 | — | — |
| 2026-07-01 | $2.38 | $12.81 | 97,700 | — | — |
| 2026-06-30 | $2.36 | $12.70 | 160,700 | — | — |
| 2026-06-29 | $2.26 | $12.16 | 217,400 | — | — |
| 2026-06-26 | $2.46 | $13.24 | 101,100 | — | — |
| 2026-06-25 | $2.54 | $13.67 | 275,500 | — | — |
| 2026-06-24 | $2.55 | $13.72 | 432,900 | — | — |
| 2026-06-23 | $2.74 | $14.75 | 346,800 | — | — |
| 2026-06-22 | $2.61 | $14.05 | 500,600 | — | — |
| 2026-06-18 | $2.55 | $13.72 | 546,800 | — | — |
| 2026-06-17 | $2.74 | $14.75 | 926,000 | — | — |
| 2026-06-16 | $2.86 | $15.39 | 2,273,700 | — | — |
| 2026-06-15 | $2.54 | $13.67 | 1,879,300 | — | — |
| 2026-06-12 | $2.41 | $12.97 | 1,927,600 | — | — |
| 2026-06-11 | $2.57 | $13.83 | 2,028,400 | — | — |
| 2026-06-10 | $2.60 | $13.99 | 4,495,000 | — | — |
| 2026-06-09 | $3.56 | $19.16 | 22,657,600 | — | — |
| 2026-06-08 | $5.88 | $31.64 | 320,232,900 | — | — |
| 2026-06-05 | $1.13 | $6.08 | 81,000 | — | — |
| 2026-06-04 | $1.22 | $6.57 | 72,300 | — | — |
| 2026-06-03 | $1.22 | $6.57 | 40,100 | — | — |
| 2026-06-02 | $1.29 | $6.94 | 88,400 | — | — |
| 2026-06-01 | $1.29 | $6.94 | 78,000 | — | — |
| 2026-05-29 | $1.36 | $7.32 | 88,400 | — | — |
| 2026-05-28 | $1.33 | $7.16 | 149,000 | — | — |
| 2026-05-27 | $1.28 | $6.89 | 327,100 | — | — |
| 2026-05-26 | $1.22 | $6.57 | 147,600 | — | — |
| 2026-05-22 | $1.23 | $6.62 | 150,500 | — | — |
| 2026-05-21 | $1.23 | $6.62 | 329,500 | — | — |
| 2026-05-20 | $1.15 | $6.19 | 324,500 | — | — |
| 2026-05-19 | $1.19 | $6.40 | 191,200 | — | — |
| 2026-05-18 | $1.23 | $6.62 | 402,000 | — | — |
| 2026-05-15 | $1.65 | $8.88 | 200,300 | — | — |
| 2026-05-14 | $1.76 | $9.47 | 429,000 | — | — |
| 2026-05-13 | $1.60 | $8.61 | 116,100 | — | — |
| 2026-05-12 | $1.53 | $8.23 | 130,100 | — | — |
| 2026-05-11 | $1.61 | $8.66 | 146,300 | — | — |
| 2026-05-08 | $1.65 | $8.88 | 195,300 | — | — |
| 2026-05-07 | $1.66 | $8.93 | 159,900 | — | — |
| 2026-05-06 | $1.63 | $8.77 | 359,000 | — | — |
| 2026-05-05 | $1.49 | $8.02 | 275,200 | — | — |
| 2026-05-04 | $1.43 | $7.70 | 472,400 | — | — |
| 2026-05-01 | $1.52 | $8.18 | 2,888,100 | — | — |
| 2026-04-30 | $1.26 | $6.78 | 178,100 | — | — |
| 2026-04-29 | $1.21 | $6.51 | 186,000 | — | — |
| 2026-04-28 | $1.18 | $6.35 | 105,200 | — | — |
| 2026-04-27 | $1.22 | $6.57 | 181,800 | — | — |
| 2026-04-24 | $1.24 | $6.67 | 82,600 | — | — |
| 2026-04-23 | $1.24 | $6.67 | 174,500 | — | — |
| 2026-04-22 | $1.32 | $7.10 | 255,200 | — | — |
| 2026-04-21 | $1.27 | $6.83 | 178,700 | — | — |
| 2026-04-20 | $1.30 | $7.00 | 435,400 | — | — |
| 2026-04-17 | $1.44 | $7.75 | 188,100 | — | — |
| 2026-04-16 | $1.49 | $8.02 | 266,300 | — | — |
| 2026-04-15 | $1.63 | $8.77 | 250,400 | — | — |
| 2026-04-14 | $1.59 | $8.56 | 155,200 | — | — |
| 2026-04-13 | $1.61 | $8.66 | 88,000 | — | — |
| 2026-04-10 | $1.63 | $8.77 | 254,200 | — | — |
| 2026-04-09 | $1.52 | $8.18 | 436,200 | — | — |
| 2026-04-08 | $1.90 | $10.23 | 265,500 | — | — |
| 2026-04-07 | $1.72 | $9.26 | 167,300 | — | — |
| 2026-04-06 | $1.82 | $9.79 | 182,400 | — | — |
| 2026-04-02 | $1.82 | $9.79 | 462,700 | — | — |
| 2026-04-01 | $1.97 | $10.60 | 373,300 | — | — |
| 2026-03-31 | $2.20 | $11.84 | 253,100 | — | — |
| 2026-03-30 | $2.07 | $11.14 | 537,100 | — | — |
| 2026-03-27 | $2.37 | $12.75 | 1,067,500 | — | — |
| 2026-03-26 | $3.17 | $17.06 | 2,336,700 | — | — |
| 2026-03-25 | $2.67 | $14.37 | 1,066,000 | — | — |
| 2026-03-24 | $2.61 | $14.05 | 1,267,000 | — | — |
| 2026-03-23 | $2.80 | $15.07 | 4,519,300 | — | — |
| 2026-03-20 | $2.38 | $12.81 | 6,846,100 | — | — |
| 2026-03-19 | $1.98 | $10.66 | 50,651,200 | — | — |
| 2026-03-18 | $1.44 | $7.75 | 3,054,900 | — | — |
| 2026-03-17 | $1.35 | $7.27 | 176,000 | — | — |
| 2026-03-16 | $1.23 | $6.62 | 84,100 | — | — |
| 2026-03-13 | $1.21 | $6.51 | 50,100 | — | — |
| 2026-03-12 | $1.23 | $6.62 | 68,900 | — | — |
| 2026-03-11 | $1.34 | $7.21 | 224,500 | — | — |
| 2026-03-10 | $1.25 | $6.73 | 136,200 | — | — |
| 2026-03-09 | $1.15 | $6.19 | 114,100 | — | — |
| 2026-03-06 | $1.24 | $6.67 | 109,100 | — | — |
| 2026-03-05 | $1.29 | $6.94 | 170,000 | — | — |
| 2026-03-04 | $1.42 | $7.64 | 129,500 | — | — |
| 2026-03-03 | $1.42 | $7.64 | 312,400 | — | — |
| 2026-03-02 | $1.47 | $7.91 | 1,550,600 | — | — |
| 2026-02-27 | $1.35 | $7.27 | 150,400 | — | — |
| 2026-02-26 | $1.45 | $7.80 | 175,400 | — | — |
| 2026-02-25 | $1.39 | $7.48 | 288,200 | — | — |
| 2026-02-24 | $1.49 | $8.02 | 393,500 | — | — |
| 2026-02-23 | $1.32 | $7.10 | 443,400 | — | — |
| 2026-02-20 | $1.44 | $7.75 | 483,400 | — | — |
| 2026-02-19 | $1.52 | $8.18 | 703,700 | — | — |
| 2026-02-18 | $1.71 | $9.20 | 1,440,500 | — | — |
| 2026-02-17 | $2.00 | $10.76 | 13,964,400 | — | — |
| 2026-02-13 | $2.05 | $11.03 | 3,578,700 | — | — |
| 2026-02-12 | $1.85 | $9.96 | 3,527,000 | — | — |
| 2026-02-11 | $2.12 | $11.41 | 69,551,200 | — | — |
| 2026-02-10 | $1.49 | $8.02 | 14,671,000 | — | — |
| 2026-02-09 | $1.05 | $5.65 | 419,300 | — | — |
| 2026-02-06 | $1.06 | $5.70 | 895,800 | — | — |
| 2026-02-05 | $0.99 | $5.33 | 1,958,300 | — | — |
| 2026-02-04 | $1.11 | $5.97 | 49,804,700 | — | — |
| 2026-02-03 | $0.78 | $4.20 | 5,039,200 | — | — |
| 2026-02-02 | $0.92 | $4.95 | 61,400 | — | — |
| 2026-01-30 | $0.95 | $5.11 | 56,300 | — | — |
| 2026-01-29 | $0.97 | $5.22 | 67,900 | — | — |
| 2026-01-28 | $1.03 | $5.54 | 72,500 | — | — |
| 2026-01-27 | $1.07 | $5.76 | 70,600 | — | — |
| 2026-01-26 | $1.09 | $5.87 | 140,900 | — | — |
| 2026-01-23 | $1.12 | $6.03 | 1,691,200 | — | — |
| 2026-01-22 | $1.05 | $5.65 | 162,500 | — | — |
| 2026-01-21 | $0.99 | $5.33 | 135,400 | — | — |
| 2026-01-20 | $1.06 | $5.70 | 82,900 | — | — |
| 2026-01-16 | $1.11 | $5.97 | 90,200 | — | — |
| 2026-01-15 | $1.06 | $5.70 | 50,400 | — | — |
| 2026-01-14 | $1.07 | $5.76 | 15,700 | — | — |
| 2026-01-13 | $1.04 | $5.60 | 37,900 | — | — |
| 2026-01-12 | $1.04 | $5.60 | 51,100 | — | — |
| 2026-01-09 | $1.05 | $5.65 | 60,200 | — | — |
| 2026-01-08 | $1.08 | $5.81 | 45,400 | — | — |
| 2026-01-07 | $1.08 | $5.81 | 30,700 | — | — |
| 2026-01-06 | $1.07 | $5.76 | 63,500 | — | — |
| 2026-01-05 | $1.07 | $5.76 | 123,000 | — | — |
| 2026-01-02 | $1.08 | $5.81 | 67,800 | — | — |