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
- 2022-11-15 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 | — | — | — | $2.07 | 12,812 |
| 2026-09-03 | — | — | — | $2.13 | 5,940 |
| 2026-09-02 | — | — | — | $2.15 | 8,215 |
| 2026-09-01 | — | — | — | $2.05 | 17,184 |
| 2026-08-31 | — | — | — | $2.05 | 19,031 |
| 2026-08-28 | — | — | — | $2.14 | 7,268 |
| 2026-08-27 | $2.15 | $2.15 | 188,300 | $2.14 | 9,506 |
| 2026-08-26 | $2.08 | $2.08 | 160,100 | $2.11 | 8,541 |
| 2026-08-25 | $2.18 | $2.18 | 242,700 | $2.21 | 18,089 |
| 2026-08-24 | $2.20 | $2.20 | 171,000 | $2.19 | 9,289 |
| 2026-08-21 | $2.21 | $2.21 | 360,800 | $2.25 | 25,379 |
| 2026-08-20 | $2.20 | $2.20 | 499,200 | $2.36 | 29,502 |
| 2026-08-19 | $2.39 | $2.39 | 731,500 | $2.07 | 22,763 |
| 2026-08-18 | $2.05 | $2.05 | 336,400 | $2.02 | 22,029 |
| 2026-08-17 | $2.05 | $2.05 | 1,501,300 | $2.06 | 86,240 |
| 2026-08-14 | $1.95 | $1.95 | 758,100 | $1.88 | 53,226 |
| 2026-08-13 | $1.85 | $1.85 | 422,300 | $1.75 | 27,577 |
| 2026-08-12 | $1.72 | $1.72 | 152,100 | $1.73 | 7,530 |
| 2026-08-11 | $1.73 | $1.73 | 164,500 | $1.74 | 11,548 |
| 2026-08-10 | $1.74 | $1.74 | 228,900 | $1.74 | 27,863 |
| 2026-08-07 | $1.73 | $1.73 | 302,100 | $1.74 | 9,794 |
| 2026-08-06 | $1.69 | $1.69 | 316,200 | $1.63 | 19,621 |
| 2026-08-05 | $1.64 | $1.64 | 318,800 | $1.61 | 20,598 |
| 2026-08-04 | $1.56 | $1.56 | 184,300 | $1.59 | 16,828 |
| 2026-08-03 | $1.56 | $1.56 | 242,000 | $1.50 | 13,622 |
| 2026-07-31 | $1.50 | $1.50 | 506,300 | $1.58 | 43,344 |
| 2026-07-30 | $1.52 | $1.52 | 383,800 | $1.41 | 26,465 |
| 2026-07-29 | $1.43 | $1.43 | 766,200 | $1.52 | 50,992 |
| 2026-07-28 | $1.54 | $1.54 | 235,000 | $1.54 | 15,584 |
| 2026-07-27 | $1.56 | $1.56 | 149,500 | $1.61 | 9,710 |
| 2026-07-24 | $1.60 | $1.60 | 257,800 | $1.66 | 19,253 |
| 2026-07-23 | $1.67 | $1.67 | 245,500 | $1.65 | 16,786 |
| 2026-07-22 | $1.68 | $1.68 | 196,500 | $1.75 | 14,041 |
| 2026-07-21 | $1.75 | $1.75 | 123,900 | $1.75 | 17,304 |
| 2026-07-20 | $1.74 | $1.74 | 144,700 | $1.77 | 17,974 |
| 2026-07-17 | $1.75 | $1.75 | 238,900 | — | — |
| 2026-07-16 | $1.75 | $1.75 | 547,900 | — | — |
| 2026-07-15 | $1.92 | $1.92 | 545,400 | — | — |
| 2026-07-14 | $2.13 | $2.13 | 1,019,700 | — | — |
| 2026-07-13 | $1.98 | $1.98 | 1,105,700 | — | — |
| 2026-07-10 | $1.96 | $1.96 | 349,300 | — | — |
| 2026-07-09 | $2.05 | $2.05 | 754,200 | — | — |
| 2026-07-08 | $2.04 | $2.04 | 1,288,600 | — | — |
| 2026-07-07 | $1.86 | $1.86 | 433,600 | — | — |
| 2026-07-06 | $1.78 | $1.78 | 384,500 | — | — |
| 2026-07-02 | $1.72 | $1.72 | 262,800 | — | — |
| 2026-07-01 | $1.73 | $1.73 | 277,400 | — | — |
| 2026-06-30 | $1.78 | $1.78 | 270,800 | — | — |
| 2026-06-29 | $1.78 | $1.78 | 463,000 | — | — |
| 2026-06-26 | $1.68 | $1.68 | 274,300 | — | — |
| 2026-06-25 | $1.58 | $1.58 | 312,600 | — | — |
| 2026-06-24 | $1.62 | $1.62 | 293,200 | — | — |
| 2026-06-23 | $1.63 | $1.63 | 350,400 | — | — |
| 2026-06-22 | $1.58 | $1.58 | 572,500 | — | — |
| 2026-06-18 | $1.57 | $1.57 | 713,700 | — | — |
| 2026-06-17 | $1.52 | $1.52 | 208,700 | — | — |
| 2026-06-16 | $1.49 | $1.49 | 318,400 | — | — |
| 2026-06-15 | $1.52 | $1.52 | 394,800 | — | — |
| 2026-06-12 | $1.48 | $1.48 | 293,800 | — | — |
| 2026-06-11 | $1.44 | $1.44 | 330,800 | — | — |
| 2026-06-10 | $1.38 | $1.38 | 216,100 | — | — |
| 2026-06-09 | $1.42 | $1.42 | 246,700 | — | — |
| 2026-06-08 | $1.41 | $1.41 | 195,700 | — | — |
| 2026-06-05 | $1.43 | $1.43 | 546,300 | — | — |
| 2026-06-04 | $1.55 | $1.55 | 259,000 | — | — |
| 2026-06-03 | $1.51 | $1.51 | 300,800 | — | — |
| 2026-06-02 | $1.57 | $1.57 | 629,800 | — | — |
| 2026-06-01 | $1.56 | $1.56 | 406,000 | — | — |
| 2026-05-29 | $1.60 | $1.60 | 364,700 | — | — |
| 2026-05-28 | $1.63 | $1.63 | 346,800 | — | — |
| 2026-05-27 | $1.66 | $1.66 | 415,600 | — | — |
| 2026-05-26 | $1.67 | $1.67 | 245,800 | — | — |
| 2026-05-22 | $1.75 | $1.75 | 825,800 | — | — |
| 2026-05-21 | $1.79 | $1.79 | 355,500 | — | — |
| 2026-05-20 | $1.76 | $1.76 | 403,500 | — | — |
| 2026-05-19 | $1.60 | $1.60 | 533,500 | — | — |
| 2026-05-18 | $1.65 | $1.65 | 681,300 | — | — |
| 2026-05-15 | $1.77 | $1.77 | 696,700 | — | — |
| 2026-05-14 | $1.92 | $1.92 | 599,500 | — | — |
| 2026-05-13 | $1.92 | $1.92 | 162,300 | — | — |
| 2026-05-12 | $1.89 | $1.89 | 274,800 | — | — |
| 2026-05-11 | $1.91 | $1.91 | 549,400 | — | — |
| 2026-05-08 | $1.98 | $1.98 | 541,900 | — | — |
| 2026-05-07 | $2.03 | $2.03 | 454,000 | — | — |
| 2026-05-06 | $2.09 | $2.09 | 424,800 | — | — |
| 2026-05-05 | $2.08 | $2.08 | 531,200 | — | — |
| 2026-05-04 | $2.17 | $2.17 | 1,139,400 | — | — |
| 2026-05-01 | $2.09 | $2.09 | 867,400 | — | — |
| 2026-04-30 | $1.85 | $1.85 | 358,000 | — | — |
| 2026-04-29 | $1.81 | $1.81 | 329,600 | — | — |
| 2026-04-28 | $1.90 | $1.90 | 489,500 | — | — |
| 2026-04-27 | $1.88 | $1.88 | 880,100 | — | — |
| 2026-04-24 | $1.91 | $1.91 | 413,700 | — | — |
| 2026-04-23 | $1.89 | $1.89 | 531,600 | — | — |
| 2026-04-22 | $1.97 | $1.97 | 6,138,500 | — | — |
| 2026-04-21 | $1.76 | $1.76 | 512,700 | — | — |
| 2026-04-20 | $1.86 | $1.86 | 1,199,600 | — | — |
| 2026-04-17 | $1.78 | $1.78 | 603,400 | — | — |
| 2026-04-16 | $1.67 | $1.67 | 422,700 | — | — |
| 2026-04-15 | $1.67 | $1.67 | 475,300 | — | — |
| 2026-04-14 | $1.64 | $1.64 | 335,900 | — | — |
| 2026-04-13 | $1.61 | $1.61 | 880,900 | — | — |
| 2026-04-10 | $1.56 | $1.56 | 415,600 | — | — |
| 2026-04-09 | $1.55 | $1.55 | 747,800 | — | — |
| 2026-04-08 | $1.53 | $1.53 | 503,600 | — | — |
| 2026-04-07 | $1.47 | $1.47 | 608,000 | — | — |
| 2026-04-06 | $1.57 | $1.57 | 876,300 | — | — |
| 2026-04-02 | $1.52 | $1.52 | 393,300 | — | — |
| 2026-04-01 | $1.46 | $1.46 | 543,200 | — | — |
| 2026-03-31 | $1.39 | $1.39 | 344,100 | — | — |
| 2026-03-30 | $1.29 | $1.29 | 588,000 | — | — |
| 2026-03-27 | $1.33 | $1.33 | 594,700 | — | — |
| 2026-03-26 | $1.42 | $1.42 | 880,600 | — | — |
| 2026-03-25 | $1.52 | $1.52 | 788,500 | — | — |
| 2026-03-24 | $1.58 | $1.58 | 463,800 | — | — |
| 2026-03-23 | $1.60 | $1.60 | 409,900 | — | — |
| 2026-03-20 | $1.66 | $1.66 | 450,900 | — | — |
| 2026-03-19 | $1.70 | $1.70 | 802,400 | — | — |
| 2026-03-18 | $1.64 | $1.64 | 505,200 | — | — |
| 2026-03-17 | $1.66 | $1.66 | 1,048,500 | — | — |
| 2026-03-16 | $1.70 | $1.70 | 817,700 | — | — |
| 2026-03-13 | $1.62 | $1.62 | 728,100 | — | — |
| 2026-03-12 | $1.61 | $1.61 | 412,800 | — | — |
| 2026-03-11 | $1.63 | $1.63 | 429,400 | — | — |
| 2026-03-10 | $1.66 | $1.66 | 530,100 | — | — |
| 2026-03-09 | $1.60 | $1.60 | 805,400 | — | — |
| 2026-03-06 | $1.55 | $1.55 | 475,200 | — | — |
| 2026-03-05 | $1.60 | $1.60 | 736,900 | — | — |
| 2026-03-04 | $1.69 | $1.69 | 1,067,600 | — | — |
| 2026-03-03 | $1.67 | $1.67 | 2,260,900 | — | — |
| 2026-03-02 | $1.53 | $1.53 | 1,099,200 | — | — |
| 2026-02-27 | $1.51 | $1.51 | 1,893,500 | — | — |
| 2026-02-26 | $1.84 | $1.84 | 1,574,600 | — | — |
| 2026-02-25 | $1.68 | $1.68 | 1,928,700 | — | — |
| 2026-02-24 | $1.50 | $1.50 | 1,067,800 | — | — |
| 2026-02-23 | $1.50 | $1.50 | 462,900 | — | — |
| 2026-02-20 | $1.53 | $1.53 | 511,500 | — | — |
| 2026-02-19 | $1.58 | $1.58 | 946,200 | — | — |
| 2026-02-18 | $1.59 | $1.59 | 647,600 | — | — |
| 2026-02-17 | $1.60 | $1.60 | 460,800 | — | — |
| 2026-02-13 | $1.63 | $1.63 | 435,700 | — | — |
| 2026-02-12 | $1.58 | $1.58 | 1,210,300 | — | — |
| 2026-02-11 | $1.50 | $1.50 | 927,000 | — | — |
| 2026-02-10 | $1.56 | $1.56 | 976,600 | — | — |
| 2026-02-09 | $1.62 | $1.62 | 703,300 | — | — |
| 2026-02-06 | $1.67 | $1.67 | 619,800 | — | — |
| 2026-02-05 | $1.60 | $1.60 | 600,300 | — | — |
| 2026-02-04 | $1.69 | $1.69 | 543,400 | — | — |
| 2026-02-03 | $1.76 | $1.76 | 646,000 | — | — |
| 2026-02-02 | $1.81 | $1.81 | 649,000 | — | — |
| 2026-01-30 | $1.79 | $1.79 | 626,700 | — | — |
| 2026-01-29 | $1.88 | $1.88 | 563,600 | — | — |
| 2026-01-28 | $1.89 | $1.89 | 1,031,000 | — | — |
| 2026-01-27 | $1.98 | $1.98 | 572,100 | — | — |
| 2026-01-26 | $1.94 | $1.94 | 1,361,800 | — | — |
| 2026-01-23 | $2.05 | $2.05 | 857,000 | — | — |
| 2026-01-22 | $2.03 | $2.03 | 1,171,700 | — | — |
| 2026-01-21 | $2.09 | $2.09 | 957,800 | — | — |
| 2026-01-20 | $1.96 | $1.96 | 2,153,500 | — | — |
| 2026-01-16 | $1.98 | $1.98 | 2,022,600 | — | — |
| 2026-01-15 | $1.87 | $1.87 | 1,258,700 | — | — |
| 2026-01-14 | $1.83 | $1.83 | 2,119,500 | — | — |
| 2026-01-13 | $1.70 | $1.70 | 1,530,900 | — | — |
| 2026-01-12 | $1.63 | $1.63 | 2,883,500 | — | — |
| 2026-01-09 | $1.75 | $1.75 | 4,666,500 | — | — |
| 2026-01-08 | $1.93 | $1.93 | 42,742,000 | — | — |
| 2026-01-07 | $2.95 | $2.95 | 3,058,200 | — | — |
| 2026-01-06 | $3.01 | $3.01 | 3,287,900 | — | — |
| 2026-01-05 | $2.29 | $2.29 | 547,500 | — | — |
| 2026-01-02 | $2.46 | $2.46 | 312,900 | — | — |