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
- 2024-08-13 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 | — | — | — | $1.42 | 17,132 |
| 2026-09-03 | — | — | — | $1.39 | 7,176 |
| 2026-09-02 | — | — | — | $1.50 | 3,099 |
| 2026-09-01 | — | — | — | $1.45 | 795 |
| 2026-08-31 | — | — | — | $1.57 | 1,497 |
| 2026-08-28 | — | — | — | $1.67 | 2,513 |
| 2026-08-27 | $1.69 | $1.69 | 366,100 | $1.73 | 2,850 |
| 2026-08-26 | $1.78 | $1.78 | 3,300,900 | $1.79 | 25,510 |
| 2026-08-25 | $1.58 | $1.58 | 589,200 | $1.24 | 3,864 |
| 2026-08-24 | $1.23 | $1.23 | 179,300 | $1.24 | 805 |
| 2026-08-21 | $1.27 | $1.27 | 274,700 | $1.21 | 310 |
| 2026-08-20 | $1.23 | $1.23 | 939,000 | $1.10 | 18,503 |
| 2026-08-19 | $1.06 | $1.06 | 156,500 | $1.03 | 706 |
| 2026-08-18 | $1.05 | $1.05 | 327,900 | $1.01 | 3,731 |
| 2026-08-17 | $0.99 | $0.99 | 130,400 | $0.97 | 1,974 |
| 2026-08-14 | $1.01 | $1.01 | 109,600 | $0.95 | 1,125 |
| 2026-08-13 | $0.98 | $0.97 | 100,900 | $0.96 | 660 |
| 2026-08-12 | $0.97 | $0.97 | 206,500 | $1.00 | 2,718 |
| 2026-08-11 | $1.01 | $1.01 | 316,200 | $0.97 | 4,922 |
| 2026-08-10 | $1.02 | $1.02 | 215,400 | $1.11 | 1,295 |
| 2026-08-07 | $1.11 | $1.11 | 203,500 | $1.23 | 1,403 |
| 2026-08-06 | $1.23 | $1.23 | 187,000 | $1.25 | 2,850 |
| 2026-08-05 | $1.13 | $1.13 | 176,600 | $1.11 | 9,668 |
| 2026-08-04 | $1.12 | $1.12 | 309,800 | $1.06 | 6,393 |
| 2026-08-03 | $1.06 | $1.06 | 174,800 | $1.14 | 1,578 |
| 2026-07-31 | $1.11 | $1.11 | 157,100 | $1.14 | 558 |
| 2026-07-30 | $1.17 | $1.17 | 267,900 | $1.12 | 482 |
| 2026-07-29 | $1.08 | $1.08 | 59,200 | $1.08 | 220 |
| 2026-07-28 | $1.06 | $1.06 | 214,400 | $1.12 | 1,200 |
| 2026-07-27 | $1.15 | $1.15 | 226,300 | $1.18 | 7,133 |
| 2026-07-24 | $1.18 | $1.18 | 93,500 | $1.19 | 1,640 |
| 2026-07-23 | $1.26 | $1.26 | 118,300 | $1.18 | 1,145 |
| 2026-07-22 | $1.27 | $1.27 | 128,200 | $1.34 | 714 |
| 2026-07-21 | $1.35 | $1.35 | 114,700 | $1.42 | 1,657 |
| 2026-07-20 | $1.40 | $1.40 | 139,900 | $1.53 | 2,169 |
| 2026-07-17 | $1.44 | $1.44 | 177,300 | — | — |
| 2026-07-16 | $1.66 | $1.66 | 172,500 | — | — |
| 2026-07-15 | $1.72 | $1.72 | 272,500 | — | — |
| 2026-07-14 | $1.73 | $1.73 | 2,721,300 | — | — |
| 2026-07-13 | $1.50 | $1.50 | 2,686,700 | — | — |
| 2026-07-10 | $1.21 | $1.21 | 255,600 | — | — |
| 2026-07-09 | $1.23 | $1.23 | 663,400 | — | — |
| 2026-07-08 | $1.33 | $1.33 | 212,200 | — | — |
| 2026-07-07 | $1.52 | $1.52 | 109,500 | — | — |
| 2026-07-06 | $1.40 | $1.40 | 70,000 | — | — |
| 2026-07-02 | $1.52 | $1.52 | 179,800 | — | — |
| 2026-07-01 | $1.44 | $1.44 | 135,800 | — | — |
| 2026-06-30 | $1.53 | $1.53 | 116,500 | — | — |
| 2026-06-29 | $1.58 | $1.58 | 197,300 | — | — |
| 2026-06-26 | $1.68 | $1.68 | 846,200 | — | — |
| 2026-06-25 | $1.96 | $1.96 | 90,300 | — | — |
| 2026-06-24 | $1.95 | $1.95 | 60,600 | — | — |
| 2026-06-23 | $1.93 | $1.93 | 86,900 | — | — |
| 2026-06-22 | $2.01 | $2.01 | 178,100 | — | — |
| 2026-06-18 | $2.07 | $2.07 | 100,500 | — | — |
| 2026-06-17 | $2.05 | $2.05 | 73,800 | — | — |
| 2026-06-16 | $2.03 | $2.03 | 52,900 | — | — |
| 2026-06-15 | $2.05 | $2.05 | 120,900 | — | — |
| 2026-06-12 | $2.02 | $2.02 | 1,202,200 | — | — |
| 2026-06-11 | $1.99 | $1.99 | 49,900 | — | — |
| 2026-06-10 | $1.95 | $1.95 | 140,800 | — | — |
| 2026-06-09 | $2.01 | $2.01 | 282,300 | — | — |
| 2026-06-08 | $1.82 | $1.82 | 67,000 | — | — |
| 2026-06-05 | $1.88 | $1.88 | 63,900 | — | — |
| 2026-06-04 | $1.94 | $1.94 | 60,200 | — | — |
| 2026-06-03 | $1.82 | $1.82 | 82,400 | — | — |
| 2026-06-02 | $1.88 | $1.88 | 79,600 | — | — |
| 2026-06-01 | $1.99 | $1.99 | 155,400 | — | — |
| 2026-05-29 | $2.02 | $2.02 | 102,400 | — | — |
| 2026-05-28 | $2.08 | $2.08 | 133,000 | — | — |
| 2026-05-27 | $2.11 | $2.11 | 153,400 | — | — |
| 2026-05-26 | $2.20 | $2.20 | 155,500 | — | — |
| 2026-05-22 | $2.38 | $2.38 | 57,500 | — | — |
| 2026-05-21 | $2.42 | $2.42 | 113,200 | — | — |
| 2026-05-20 | $2.51 | $2.51 | 56,300 | — | — |
| 2026-05-19 | $2.40 | $2.40 | 57,500 | — | — |
| 2026-05-18 | $2.43 | $2.43 | 113,800 | — | — |
| 2026-05-15 | $2.62 | $2.62 | 85,600 | — | — |
| 2026-05-14 | $2.90 | $2.90 | 35,400 | — | — |
| 2026-05-13 | $2.97 | $2.97 | 95,600 | — | — |
| 2026-05-12 | $2.89 | $2.89 | 122,600 | — | — |
| 2026-05-11 | $2.98 | $2.98 | 687,700 | — | — |
| 2026-05-08 | $3.30 | $3.30 | 69,800 | — | — |
| 2026-05-07 | $3.34 | $3.34 | 156,900 | — | — |
| 2026-05-06 | $2.99 | $2.99 | 104,700 | — | — |
| 2026-05-05 | $3.07 | $3.07 | 39,000 | — | — |
| 2026-05-04 | $2.95 | $2.95 | 49,100 | — | — |
| 2026-05-01 | $3.00 | $3.00 | 93,700 | — | — |
| 2026-04-30 | $2.94 | $2.94 | 94,900 | — | — |
| 2026-04-29 | $2.88 | $2.88 | 104,700 | — | — |
| 2026-04-28 | $2.90 | $2.90 | 117,300 | — | — |
| 2026-04-27 | $2.85 | $2.85 | 237,000 | — | — |
| 2026-04-24 | $2.97 | $2.97 | 283,700 | — | — |
| 2026-04-23 | $2.53 | $2.53 | 202,500 | — | — |
| 2026-04-22 | $2.78 | $2.78 | 202,600 | — | — |
| 2026-04-21 | $2.27 | $2.27 | 310,700 | — | — |
| 2026-04-20 | $2.62 | $2.62 | 1,011,500 | — | — |
| 2026-04-17 | $2.31 | $2.31 | 66,300 | — | — |
| 2026-04-16 | $2.15 | $2.15 | 112,100 | — | — |
| 2026-04-15 | $2.15 | $2.15 | 363,400 | — | — |
| 2026-04-14 | $2.08 | $2.08 | 613,700 | — | — |
| 2026-04-13 | $1.82 | $1.82 | 125,000 | — | — |
| 2026-04-10 | $1.72 | $1.72 | 56,300 | — | — |
| 2026-04-09 | $1.89 | $1.89 | 85,600 | — | — |
| 2026-04-08 | $1.92 | $1.92 | 89,000 | — | — |
| 2026-04-07 | $2.12 | $2.12 | 243,600 | — | — |
| 2026-04-06 | $2.10 | $2.10 | 137,100 | — | — |
| 2026-04-02 | $2.48 | $2.48 | 42,800 | — | — |
| 2026-04-01 | $2.49 | $2.49 | 99,700 | — | — |
| 2026-03-31 | $2.74 | $2.74 | 113,000 | — | — |
| 2026-03-30 | $2.29 | $2.29 | 50,100 | — | — |
| 2026-03-27 | $2.15 | $2.15 | 37,300 | — | — |
| 2026-03-26 | $2.27 | $2.27 | 43,200 | — | — |
| 2026-03-25 | $2.32 | $2.32 | 122,200 | — | — |
| 2026-03-24 | $2.21 | $2.21 | 89,900 | — | — |
| 2026-03-23 | $2.44 | $2.44 | 40,600 | — | — |
| 2026-03-20 | $2.35 | $2.35 | 123,700 | — | — |
| 2026-03-19 | $2.50 | $2.50 | 116,500 | — | — |
| 2026-03-18 | $2.52 | $2.52 | 63,900 | — | — |
| 2026-03-17 | $2.77 | $2.77 | 80,300 | — | — |
| 2026-03-16 | $2.68 | $2.68 | 116,100 | — | — |
| 2026-03-13 | $2.56 | $2.56 | 120,700 | — | — |
| 2026-03-12 | $2.55 | $2.55 | 139,200 | — | — |
| 2026-03-11 | $2.52 | $2.52 | 97,800 | — | — |
| 2026-03-10 | $2.84 | $2.84 | 49,400 | — | — |
| 2026-03-09 | $2.95 | $2.95 | 91,400 | — | — |
| 2026-03-06 | $2.86 | $2.86 | 83,300 | — | — |
| 2026-03-05 | $3.20 | $3.20 | 82,700 | — | — |
| 2026-03-04 | $3.05 | $3.05 | 218,500 | — | — |
| 2026-03-03 | $3.06 | $3.06 | 160,400 | — | — |
| 2026-03-02 | $3.75 | $3.75 | 43,000 | — | — |
| 2026-02-27 | $3.74 | $3.74 | 24,000 | — | — |
| 2026-02-26 | $3.95 | $3.95 | 49,000 | — | — |
| 2026-02-25 | $4.06 | $4.06 | 16,400 | — | — |
| 2026-02-24 | $4.16 | $4.16 | 23,100 | — | — |
| 2026-02-23 | $3.76 | $3.76 | 30,600 | — | — |
| 2026-02-20 | $4.13 | $4.13 | 52,400 | — | — |
| 2026-02-19 | $4.24 | $4.24 | 13,600 | — | — |
| 2026-02-18 | $4.25 | $4.25 | 22,600 | — | — |
| 2026-02-17 | $4.26 | $4.26 | 29,900 | — | — |
| 2026-02-13 | $4.33 | $4.33 | 37,000 | — | — |
| 2026-02-12 | $4.24 | $4.24 | 26,000 | — | — |
| 2026-02-11 | $4.22 | $4.22 | 17,700 | — | — |
| 2026-02-10 | $4.27 | $4.27 | 20,900 | — | — |
| 2026-02-09 | $4.25 | $4.25 | 18,600 | — | — |
| 2026-02-06 | $4.41 | $4.41 | 22,100 | — | — |
| 2026-02-05 | $4.32 | $4.32 | 77,800 | — | — |
| 2026-02-04 | $4.73 | $4.73 | 78,600 | — | — |
| 2026-02-03 | $4.87 | $4.87 | 84,100 | — | — |
| 2026-02-02 | $5.03 | $5.03 | 52,900 | — | — |
| 2026-01-30 | $4.71 | $4.71 | 60,900 | — | — |
| 2026-01-29 | $4.74 | $4.74 | 97,600 | — | — |
| 2026-01-28 | $4.97 | $4.97 | 117,900 | — | — |
| 2026-01-27 | $5.45 | $5.45 | 63,000 | — | — |
| 2026-01-26 | $5.39 | $5.39 | 163,700 | — | — |
| 2026-01-23 | $5.31 | $5.31 | 79,100 | — | — |
| 2026-01-22 | $5.45 | $5.45 | 87,200 | — | — |
| 2026-01-21 | $5.86 | $5.86 | 39,800 | — | — |
| 2026-01-20 | $5.56 | $5.56 | 24,500 | — | — |
| 2026-01-16 | $5.69 | $5.69 | 44,900 | — | — |
| 2026-01-15 | $5.32 | $5.32 | 58,300 | — | — |
| 2026-01-14 | $5.26 | $5.26 | 67,100 | — | — |
| 2026-01-13 | $5.52 | $5.52 | 30,200 | — | — |
| 2026-01-12 | $5.75 | $5.75 | 95,300 | — | — |
| 2026-01-09 | $6.14 | $6.14 | 71,100 | — | — |
| 2026-01-08 | $6.28 | $6.28 | 62,100 | — | — |
| 2026-01-07 | $6.49 | $6.49 | 48,300 | — | — |
| 2026-01-06 | $6.66 | $6.66 | 94,600 | — | — |
| 2026-01-05 | $6.34 | $6.34 | 326,100 | — | — |
| 2026-01-02 | $6.03 | $6.03 | 59,900 | — | — |