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
- 2012-11-12 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 | — | — | — | $1.02 | 451 |
| 2026-09-03 | — | — | — | $1.05 | 104 |
| 2026-09-02 | — | — | — | $1.08 | 1,074 |
| 2026-09-01 | — | — | — | $1.05 | 233 |
| 2026-08-31 | — | — | — | $1.08 | 1,201 |
| 2026-08-28 | — | — | — | $1.09 | 7 |
| 2026-08-27 | $1.08 | $1.08 | 69,400 | $1.09 | 73 |
| 2026-08-26 | $1.08 | $1.08 | 51,700 | $1.10 | 1,503 |
| 2026-08-25 | $1.11 | $1.11 | 75,800 | $1.12 | 716 |
| 2026-08-24 | $1.10 | $1.10 | 198,800 | $1.03 | 425 |
| 2026-08-21 | $1.04 | $1.04 | 130,300 | $1.04 | 366 |
| 2026-08-20 | $1.02 | $1.02 | 89,500 | $1.06 | 25 |
| 2026-08-19 | $1.07 | $1.07 | 156,000 | $1.03 | 1,592 |
| 2026-08-18 | $1.07 | $1.07 | 335,000 | $1.03 | 1,668 |
| 2026-08-17 | $1.13 | $1.13 | 818,500 | $1.13 | 7,191 |
| 2026-08-14 | $1.02 | $1.02 | 435,200 | $1.06 | 1,859 |
| 2026-08-13 | $1.17 | $1.17 | 286,700 | $1.16 | 2,412 |
| 2026-08-12 | $1.21 | $1.21 | 388,500 | $1.19 | 4,875 |
| 2026-08-11 | $1.18 | $1.18 | 1,775,900 | $1.10 | 6,576 |
| 2026-08-10 | $1.04 | $1.04 | 449,000 | $1.00 | 7,380 |
| 2026-08-07 | $0.92 | $0.92 | 87,500 | $0.92 | 859 |
| 2026-08-06 | $0.90 | $0.90 | 26,100 | $0.91 | 21 |
| 2026-08-05 | $0.91 | $0.91 | 99,800 | $0.90 | 2,526 |
| 2026-08-04 | $0.89 | $0.89 | 67,900 | $0.90 | 60 |
| 2026-08-03 | $0.88 | $0.88 | 104,200 | $0.88 | 5,838 |
| 2026-07-31 | $0.86 | $0.86 | 69,500 | $0.87 | 4,540 |
| 2026-07-30 | $0.86 | $0.86 | 40,400 | $0.89 | 2,143 |
| 2026-07-29 | $0.89 | $0.89 | 157,300 | $0.89 | 700 |
| 2026-07-28 | $0.87 | $0.87 | 148,400 | $0.92 | 766 |
| 2026-07-27 | $0.94 | $0.94 | 127,400 | $0.94 | 1,457 |
| 2026-07-24 | $0.93 | $0.93 | 262,900 | $0.93 | 1,824 |
| 2026-07-23 | $0.94 | $0.94 | 468,700 | $0.97 | 2,591 |
| 2026-07-22 | $0.95 | $0.95 | 87,500 | $0.98 | 332 |
| 2026-07-21 | $0.99 | $0.99 | 495,600 | $0.97 | 9,986 |
| 2026-07-20 | $0.95 | $0.95 | 97,500 | $0.97 | 100 |
| 2026-07-17 | $0.97 | $0.97 | 207,600 | — | — |
| 2026-07-16 | $0.98 | $0.98 | 121,300 | — | — |
| 2026-07-15 | $1.07 | $1.07 | 269,200 | — | — |
| 2026-07-14 | $0.98 | $0.98 | 174,400 | — | — |
| 2026-07-13 | $0.98 | $0.98 | 450,700 | — | — |
| 2026-07-10 | $0.97 | $0.97 | 95,600 | — | — |
| 2026-07-09 | $0.98 | $0.98 | 61,000 | — | — |
| 2026-07-08 | $0.99 | $0.99 | 180,800 | — | — |
| 2026-07-07 | $0.99 | $0.99 | 142,900 | — | — |
| 2026-07-06 | $1.07 | $1.07 | 99,600 | — | — |
| 2026-07-02 | $1.09 | $1.09 | 81,800 | — | — |
| 2026-07-01 | $1.11 | $1.11 | 45,500 | — | — |
| 2026-06-30 | $1.11 | $1.11 | 124,900 | — | — |
| 2026-06-29 | $1.10 | $1.10 | 93,200 | — | — |
| 2026-06-26 | $1.08 | $1.08 | 140,400 | — | — |
| 2026-06-25 | $1.05 | $1.05 | 246,900 | — | — |
| 2026-06-24 | $1.16 | $1.16 | 288,800 | — | — |
| 2026-06-23 | $1.26 | $1.26 | 1,342,300 | — | — |
| 2026-06-22 | $1.25 | $1.25 | 28,300 | — | — |
| 2026-06-18 | $1.23 | $1.23 | 51,000 | — | — |
| 2026-06-17 | $1.25 | $1.25 | 58,600 | — | — |
| 2026-06-16 | $1.25 | $1.25 | 64,700 | — | — |
| 2026-06-15 | $1.25 | $1.25 | 70,700 | — | — |
| 2026-06-12 | $1.26 | $1.26 | 37,800 | — | — |
| 2026-06-11 | $1.25 | $1.25 | 41,400 | — | — |
| 2026-06-10 | $1.27 | $1.27 | 27,500 | — | — |
| 2026-06-09 | $1.27 | $1.27 | 73,000 | — | — |
| 2026-06-08 | $1.27 | $1.27 | 79,000 | — | — |
| 2026-06-05 | $1.27 | $1.27 | 105,300 | — | — |
| 2026-06-04 | $1.30 | $1.30 | 106,500 | — | — |
| 2026-06-03 | $1.27 | $1.27 | 118,800 | — | — |
| 2026-06-02 | $1.31 | $1.31 | 265,600 | — | — |
| 2026-06-01 | $1.45 | $1.45 | 193,300 | — | — |
| 2026-05-29 | $1.53 | $1.53 | 239,500 | — | — |
| 2026-05-28 | $1.73 | $1.73 | 107,000 | — | — |
| 2026-05-27 | $1.79 | $1.79 | 47,100 | — | — |
| 2026-05-26 | $1.77 | $1.77 | 113,000 | — | — |
| 2026-05-22 | $1.86 | $1.86 | 58,900 | — | — |
| 2026-05-21 | $1.81 | $1.81 | 59,500 | — | — |
| 2026-05-20 | $1.86 | $1.86 | 103,500 | — | — |
| 2026-05-19 | $1.78 | $1.78 | 94,200 | — | — |
| 2026-05-18 | $1.82 | $1.82 | 43,600 | — | — |
| 2026-05-15 | $1.83 | $1.83 | 271,600 | — | — |
| 2026-05-14 | $2.09 | $2.09 | 255,100 | — | — |
| 2026-05-13 | $1.84 | $1.84 | 109,900 | — | — |
| 2026-05-12 | $1.92 | $1.92 | 61,100 | — | — |
| 2026-05-11 | $1.94 | $1.94 | 72,700 | — | — |
| 2026-05-08 | $1.99 | $1.99 | 83,400 | — | — |
| 2026-05-07 | $1.97 | $1.97 | 85,000 | — | — |
| 2026-05-06 | $2.02 | $2.02 | 246,100 | — | — |
| 2026-05-05 | $2.15 | $2.15 | 122,500 | — | — |
| 2026-05-04 | $2.11 | $2.11 | 117,100 | — | — |
| 2026-05-01 | $2.04 | $2.04 | 154,200 | — | — |
| 2026-04-30 | $1.99 | $1.99 | 416,000 | — | — |
| 2026-04-29 | $1.74 | $1.74 | 118,300 | — | — |
| 2026-04-28 | $1.69 | $1.69 | 128,000 | — | — |
| 2026-04-27 | $1.72 | $1.72 | 219,400 | — | — |
| 2026-04-24 | $1.79 | $1.79 | 100,000 | — | — |
| 2026-04-23 | $1.80 | $1.80 | 154,500 | — | — |
| 2026-04-22 | $1.85 | $1.85 | 164,600 | — | — |
| 2026-04-21 | $1.77 | $1.77 | 233,200 | — | — |
| 2026-04-20 | $1.94 | $1.94 | 127,900 | — | — |
| 2026-04-17 | $1.96 | $1.96 | 498,100 | — | — |
| 2026-04-16 | $2.24 | $2.24 | 507,500 | — | — |
| 2026-04-15 | $2.12 | $2.12 | 173,600 | — | — |
| 2026-04-14 | $2.25 | $2.25 | 314,200 | — | — |
| 2026-04-13 | $2.14 | $2.14 | 565,600 | — | — |
| 2026-04-10 | $2.05 | $2.05 | 1,712,800 | — | — |
| 2026-04-09 | $1.58 | $1.58 | 111,100 | — | — |
| 2026-04-08 | $1.56 | $1.56 | 152,300 | — | — |
| 2026-04-07 | $1.56 | $1.56 | 54,200 | — | — |
| 2026-04-06 | $1.59 | $1.59 | 181,400 | — | — |
| 2026-04-02 | $1.59 | $1.59 | 71,300 | — | — |
| 2026-04-01 | $1.62 | $1.62 | 102,700 | — | — |
| 2026-03-31 | $1.64 | $1.64 | 178,200 | — | — |
| 2026-03-30 | $1.52 | $1.52 | 204,200 | — | — |
| 2026-03-27 | $1.73 | $1.73 | 326,500 | — | — |
| 2026-03-26 | $1.66 | $1.66 | 1,092,200 | — | — |
| 2026-03-25 | $1.74 | $1.74 | 654,000 | — | — |
| 2026-03-24 | $1.75 | $1.75 | 99,200 | — | — |
| 2026-03-23 | $1.84 | $1.84 | 449,300 | — | — |
| 2026-03-20 | $2.29 | $2.29 | 294,100 | — | — |
| 2026-03-19 | $2.16 | $2.16 | 37,400 | — | — |
| 2026-03-18 | $2.16 | $2.16 | 28,600 | — | — |
| 2026-03-17 | $2.27 | $2.27 | 26,200 | — | — |
| 2026-03-16 | $2.21 | $2.21 | 22,500 | — | — |
| 2026-03-13 | $2.26 | $2.26 | 46,800 | — | — |
| 2026-03-12 | $2.29 | $2.29 | 61,800 | — | — |
| 2026-03-11 | $2.40 | $2.40 | 43,000 | — | — |
| 2026-03-10 | $2.40 | $2.40 | 83,000 | — | — |
| 2026-03-09 | $2.39 | $2.39 | 73,700 | — | — |
| 2026-03-06 | $2.31 | $2.31 | 36,300 | — | — |
| 2026-03-05 | $2.31 | $2.31 | 64,500 | — | — |
| 2026-03-04 | $2.34 | $2.34 | 134,200 | — | — |
| 2026-03-03 | $2.25 | $2.25 | 144,900 | — | — |
| 2026-03-02 | $2.22 | $2.22 | 28,000 | — | — |
| 2026-02-27 | $2.28 | $2.28 | 24,300 | — | — |
| 2026-02-26 | $2.29 | $2.29 | 52,100 | — | — |
| 2026-02-25 | $2.33 | $2.33 | 672,900 | — | — |
| 2026-02-24 | $2.49 | $2.49 | 37,500 | — | — |
| 2026-02-23 | $2.40 | $2.40 | 39,500 | — | — |
| 2026-02-20 | $2.40 | $2.40 | 40,300 | — | — |
| 2026-02-19 | $2.43 | $2.43 | 46,800 | — | — |
| 2026-02-18 | $2.37 | $2.37 | 20,300 | — | — |
| 2026-02-17 | $2.36 | $2.36 | 18,600 | — | — |
| 2026-02-13 | $2.36 | $2.36 | 30,900 | — | — |
| 2026-02-12 | $2.31 | $2.31 | 18,500 | — | — |
| 2026-02-11 | $2.33 | $2.33 | 107,700 | — | — |
| 2026-02-10 | $2.42 | $2.42 | 175,000 | — | — |
| 2026-02-09 | $2.30 | $2.30 | 37,500 | — | — |
| 2026-02-06 | $2.40 | $2.40 | 82,300 | — | — |
| 2026-02-05 | $2.23 | $2.23 | 157,700 | — | — |
| 2026-02-04 | $2.38 | $2.38 | 1,253,500 | — | — |
| 2026-02-03 | $2.41 | $2.41 | 39,200 | — | — |
| 2026-02-02 | $2.47 | $2.47 | 83,900 | — | — |
| 2026-01-30 | $2.72 | $2.72 | 88,400 | — | — |
| 2026-01-29 | $2.81 | $2.81 | 123,800 | — | — |
| 2026-01-28 | $2.79 | $2.79 | 38,000 | — | — |
| 2026-01-27 | $2.94 | $2.94 | 68,100 | — | — |
| 2026-01-26 | $2.90 | $2.90 | 37,300 | — | — |
| 2026-01-23 | $2.98 | $2.98 | 95,000 | — | — |
| 2026-01-22 | $3.07 | $3.07 | 396,400 | — | — |
| 2026-01-21 | $2.61 | $2.61 | 21,200 | — | — |
| 2026-01-20 | $2.58 | $2.58 | 36,300 | — | — |
| 2026-01-16 | $2.72 | $2.72 | 92,200 | — | — |
| 2026-01-15 | $2.65 | $2.65 | 169,100 | — | — |
| 2026-01-14 | $2.55 | $2.55 | 64,200 | — | — |
| 2026-01-13 | $2.73 | $2.73 | 63,400 | — | — |
| 2026-01-12 | $2.86 | $2.86 | 25,700 | — | — |
| 2026-01-09 | $2.89 | $2.89 | 37,000 | — | — |
| 2026-01-08 | $2.88 | $2.88 | 98,700 | — | — |
| 2026-01-07 | $2.81 | $2.81 | 47,200 | — | — |
| 2026-01-06 | $2.82 | $2.82 | 72,700 | — | — |
| 2026-01-05 | $2.82 | $2.82 | 83,400 | — | — |
| 2026-01-02 | $2.95 | $2.95 | 84,500 | — | — |