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
- 2020-05-18 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 | — | — | — | $1.31 | 86,924 |
| 2026-09-03 | — | — | — | $1.33 | 133,746 |
| 2026-09-02 | — | — | — | $1.25 | 83,600 |
| 2026-09-01 | — | — | — | $1.17 | 27,442 |
| 2026-08-31 | — | — | — | $1.13 | 109,776 |
| 2026-08-28 | — | — | — | $1.13 | 49,867 |
| 2026-08-27 | $1.12 | $1.12 | 1,403,000 | $1.06 | 79,885 |
| 2026-08-26 | $1.05 | $1.05 | 1,947,200 | $1.04 | 64,773 |
| 2026-08-25 | $1.04 | $1.04 | 3,923,200 | $0.99 | 89,487 |
| 2026-08-24 | $0.97 | $0.97 | 640,500 | $1.00 | 15,092 |
| 2026-08-21 | $1.00 | $1.00 | 1,088,200 | $0.98 | 41,062 |
| 2026-08-20 | $0.96 | $0.96 | 2,422,900 | $1.03 | 57,468 |
| 2026-08-19 | $1.04 | $1.04 | 1,900,700 | $1.06 | 84,437 |
| 2026-08-18 | $1.03 | $1.03 | 3,444,200 | $1.07 | 132,757 |
| 2026-08-17 | $1.10 | $1.10 | 3,732,900 | $1.02 | 75,950 |
| 2026-08-14 | $1.01 | $1.01 | 1,347,100 | $1.04 | 52,157 |
| 2026-08-13 | $1.05 | $1.05 | 2,190,300 | $1.06 | 88,111 |
| 2026-08-12 | $1.23 | $1.23 | 563,400 | $1.21 | 64,066 |
| 2026-08-11 | $1.18 | $1.18 | 664,300 | $1.12 | 29,593 |
| 2026-08-10 | $1.13 | $1.13 | 569,400 | $1.17 | 72,314 |
| 2026-08-07 | $1.13 | $1.13 | 534,600 | $1.13 | 28,463 |
| 2026-08-06 | $1.13 | $1.13 | 722,700 | $1.10 | 21,283 |
| 2026-08-05 | $1.07 | $1.07 | 971,100 | $1.13 | 73,989 |
| 2026-08-04 | $1.10 | $1.10 | 1,368,000 | $1.08 | 84,461 |
| 2026-08-03 | $1.05 | $1.05 | 866,400 | $1.06 | 29,377 |
| 2026-07-31 | $1.05 | $1.05 | 757,700 | $1.12 | 42,336 |
| 2026-07-30 | $1.11 | $1.11 | 887,500 | $1.09 | 51,545 |
| 2026-07-29 | $1.10 | $1.10 | 924,400 | $1.11 | 71,296 |
| 2026-07-28 | $1.11 | $1.11 | 747,800 | $1.13 | 74,357 |
| 2026-07-27 | $1.14 | $1.14 | 785,500 | $1.17 | 48,427 |
| 2026-07-24 | $1.15 | $1.15 | 725,700 | $1.22 | 42,670 |
| 2026-07-23 | $1.22 | $1.22 | 579,900 | $1.22 | 39,388 |
| 2026-07-22 | $1.24 | $1.24 | 787,000 | $1.25 | 47,088 |
| 2026-07-21 | $1.27 | $1.27 | 861,200 | $1.28 | 73,546 |
| 2026-07-20 | $1.26 | $1.26 | 659,500 | $1.34 | 40,733 |
| 2026-07-17 | $1.35 | $1.35 | 1,331,400 | — | — |
| 2026-07-16 | $1.35 | $1.35 | 957,600 | — | — |
| 2026-07-15 | $1.28 | $1.28 | 549,600 | — | — |
| 2026-07-14 | $1.23 | $1.23 | 698,700 | — | — |
| 2026-07-13 | $1.25 | $1.25 | 635,100 | — | — |
| 2026-07-10 | $1.29 | $1.29 | 1,326,200 | — | — |
| 2026-07-09 | $1.30 | $1.30 | 548,000 | — | — |
| 2026-07-08 | $1.28 | $1.28 | 2,426,300 | — | — |
| 2026-07-07 | $1.35 | $1.35 | 3,125,400 | — | — |
| 2026-07-06 | $1.25 | $1.25 | 934,200 | — | — |
| 2026-07-02 | $1.19 | $1.19 | 1,803,800 | — | — |
| 2026-07-01 | $1.14 | $1.14 | 1,749,500 | — | — |
| 2026-06-30 | $1.07 | $1.07 | 890,300 | — | — |
| 2026-06-29 | $1.03 | $1.03 | 1,039,800 | — | — |
| 2026-06-26 | $1.02 | $1.02 | 4,447,600 | — | — |
| 2026-06-25 | $1.04 | $1.04 | 1,729,300 | — | — |
| 2026-06-24 | $1.07 | $1.07 | 2,259,000 | — | — |
| 2026-06-23 | $1.15 | $1.15 | 1,132,700 | — | — |
| 2026-06-22 | $1.09 | $1.09 | 1,049,800 | — | — |
| 2026-06-18 | $1.09 | $1.09 | 1,725,000 | — | — |
| 2026-06-17 | $1.11 | $1.11 | 2,078,300 | — | — |
| 2026-06-16 | $1.00 | $1.00 | 1,284,100 | — | — |
| 2026-06-15 | $1.05 | $1.05 | 1,851,100 | — | — |
| 2026-06-12 | $1.05 | $1.05 | 1,551,700 | — | — |
| 2026-06-11 | $1.06 | $1.06 | 1,614,400 | — | — |
| 2026-06-10 | $1.10 | $1.10 | 3,106,600 | — | — |
| 2026-06-09 | $1.10 | $1.10 | 8,628,900 | — | — |
| 2026-06-08 | $0.98 | $0.98 | 12,492,800 | — | — |
| 2026-06-05 | $1.03 | $1.03 | 7,646,200 | — | — |
| 2026-06-04 | $1.32 | $1.32 | 12,639,800 | — | — |
| 2026-06-03 | $3.08 | $3.08 | 1,648,300 | — | — |
| 2026-06-02 | $3.17 | $3.17 | 796,800 | — | — |
| 2026-06-01 | $3.40 | $3.40 | 620,400 | — | — |
| 2026-05-29 | $3.40 | $3.40 | 689,900 | — | — |
| 2026-05-28 | $3.45 | $3.45 | 454,500 | — | — |
| 2026-05-27 | $3.43 | $3.43 | 601,700 | — | — |
| 2026-05-26 | $3.51 | $3.51 | 793,900 | — | — |
| 2026-05-22 | $3.39 | $3.39 | 648,500 | — | — |
| 2026-05-21 | $3.40 | $3.40 | 862,200 | — | — |
| 2026-05-20 | $3.24 | $3.24 | 664,900 | — | — |
| 2026-05-19 | $3.14 | $3.14 | 885,000 | — | — |
| 2026-05-18 | $3.17 | $3.17 | 1,434,600 | — | — |
| 2026-05-15 | $3.25 | $3.25 | 1,103,300 | — | — |
| 2026-05-14 | $3.36 | $3.36 | 904,000 | — | — |
| 2026-05-13 | $3.48 | $3.48 | 1,048,100 | — | — |
| 2026-05-12 | $3.43 | $3.43 | 1,201,400 | — | — |
| 2026-05-11 | $3.48 | $3.48 | 1,100,200 | — | — |
| 2026-05-08 | $3.50 | $3.50 | 1,632,300 | — | — |
| 2026-05-07 | $3.75 | $3.75 | 1,408,400 | — | — |
| 2026-05-06 | $3.86 | $3.86 | 2,630,400 | — | — |
| 2026-05-05 | $3.76 | $3.76 | 2,158,300 | — | — |
| 2026-05-04 | $3.68 | $3.68 | 1,842,500 | — | — |
| 2026-05-01 | $3.83 | $3.83 | 979,900 | — | — |
| 2026-04-30 | $3.78 | $3.78 | 822,000 | — | — |
| 2026-04-29 | $3.78 | $3.78 | 946,800 | — | — |
| 2026-04-28 | $3.77 | $3.77 | 701,100 | — | — |
| 2026-04-27 | $3.76 | $3.76 | 770,600 | — | — |
| 2026-04-24 | $3.94 | $3.94 | 933,900 | — | — |
| 2026-04-23 | $3.96 | $3.96 | 640,300 | — | — |
| 2026-04-22 | $4.09 | $4.09 | 651,200 | — | — |
| 2026-04-21 | $4.11 | $4.11 | 1,382,100 | — | — |
| 2026-04-20 | $4.25 | $4.25 | 844,200 | — | — |
| 2026-04-17 | $4.28 | $4.28 | 544,600 | — | — |
| 2026-04-16 | $4.38 | $4.38 | 2,206,400 | — | — |
| 2026-04-15 | $4.37 | $4.37 | 2,733,500 | — | — |
| 2026-04-14 | $3.86 | $3.86 | 541,700 | — | — |
| 2026-04-13 | $3.81 | $3.81 | 537,800 | — | — |
| 2026-04-10 | $3.74 | $3.74 | 644,100 | — | — |
| 2026-04-09 | $3.76 | $3.76 | 630,000 | — | — |
| 2026-04-08 | $3.73 | $3.73 | 541,600 | — | — |
| 2026-04-07 | $3.72 | $3.72 | 800,500 | — | — |
| 2026-04-06 | $3.67 | $3.67 | 629,800 | — | — |
| 2026-04-02 | $3.78 | $3.78 | 1,355,000 | — | — |
| 2026-04-01 | $3.80 | $3.80 | 744,800 | — | — |
| 2026-03-31 | $3.75 | $3.75 | 919,100 | — | — |
| 2026-03-30 | $3.64 | $3.64 | 678,700 | — | — |
| 2026-03-27 | $3.70 | $3.70 | 1,005,400 | — | — |
| 2026-03-26 | $3.96 | $3.96 | 485,900 | — | — |
| 2026-03-25 | $3.97 | $3.97 | 523,500 | — | — |
| 2026-03-24 | $3.94 | $3.94 | 406,100 | — | — |
| 2026-03-23 | $4.05 | $4.05 | 662,800 | — | — |
| 2026-03-20 | $3.86 | $3.86 | 2,421,500 | — | — |
| 2026-03-19 | $4.04 | $4.04 | 429,800 | — | — |
| 2026-03-18 | $4.01 | $4.01 | 642,200 | — | — |
| 2026-03-17 | $4.11 | $4.11 | 526,400 | — | — |
| 2026-03-16 | $4.22 | $4.22 | 686,100 | — | — |
| 2026-03-13 | $4.13 | $4.13 | 815,900 | — | — |
| 2026-03-12 | $4.35 | $4.35 | 939,700 | — | — |
| 2026-03-11 | $4.88 | $4.88 | 1,270,700 | — | — |
| 2026-03-10 | $4.80 | $4.80 | 1,564,700 | — | — |
| 2026-03-09 | $4.23 | $4.23 | 703,500 | — | — |
| 2026-03-06 | $4.11 | $4.11 | 541,200 | — | — |
| 2026-03-05 | $4.19 | $4.19 | 1,516,800 | — | — |
| 2026-03-04 | $4.24 | $4.24 | 2,103,500 | — | — |
| 2026-03-03 | $4.05 | $4.05 | 942,900 | — | — |
| 2026-03-02 | $4.18 | $4.18 | 521,600 | — | — |
| 2026-02-27 | $4.10 | $4.10 | 553,900 | — | — |
| 2026-02-26 | $4.13 | $4.13 | 577,000 | — | — |
| 2026-02-25 | $4.27 | $4.27 | 627,600 | — | — |
| 2026-02-24 | $4.39 | $4.39 | 755,000 | — | — |
| 2026-02-23 | $4.41 | $4.41 | 1,157,100 | — | — |
| 2026-02-20 | $4.10 | $4.10 | 648,200 | — | — |
| 2026-02-19 | $4.22 | $4.22 | 1,607,500 | — | — |
| 2026-02-18 | $4.13 | $4.13 | 780,900 | — | — |
| 2026-02-17 | $4.18 | $4.18 | 1,581,400 | — | — |
| 2026-02-13 | $3.99 | $3.99 | 642,600 | — | — |
| 2026-02-12 | $4.02 | $4.02 | 463,600 | — | — |
| 2026-02-11 | $3.92 | $3.92 | 463,900 | — | — |
| 2026-02-10 | $3.90 | $3.90 | 380,200 | — | — |
| 2026-02-09 | $3.99 | $3.99 | 542,200 | — | — |
| 2026-02-06 | $4.01 | $4.01 | 1,047,400 | — | — |
| 2026-02-05 | $3.91 | $3.91 | 740,800 | — | — |
| 2026-02-04 | $4.09 | $4.09 | 858,000 | — | — |
| 2026-02-03 | $3.90 | $3.90 | 531,800 | — | — |
| 2026-02-02 | $3.90 | $3.90 | 713,400 | — | — |
| 2026-01-30 | $3.61 | $3.61 | 754,500 | — | — |
| 2026-01-29 | $3.76 | $3.76 | 746,300 | — | — |
| 2026-01-28 | $3.54 | $3.54 | 1,389,600 | — | — |
| 2026-01-27 | $3.59 | $3.59 | 659,500 | — | — |
| 2026-01-26 | $3.62 | $3.62 | 613,000 | — | — |
| 2026-01-23 | $3.61 | $3.61 | 758,300 | — | — |
| 2026-01-22 | $3.80 | $3.80 | 501,400 | — | — |
| 2026-01-21 | $3.57 | $3.57 | 1,087,800 | — | — |
| 2026-01-20 | $3.52 | $3.52 | 357,800 | — | — |
| 2026-01-16 | $3.62 | $3.62 | 754,200 | — | — |
| 2026-01-15 | $3.55 | $3.55 | 491,100 | — | — |
| 2026-01-14 | $3.71 | $3.71 | 553,200 | — | — |
| 2026-01-13 | $3.70 | $3.70 | 504,200 | — | — |
| 2026-01-12 | $3.82 | $3.82 | 898,000 | — | — |
| 2026-01-09 | $3.66 | $3.66 | 637,700 | — | — |
| 2026-01-08 | $3.57 | $3.57 | 382,800 | — | — |
| 2026-01-07 | $3.65 | $3.65 | 819,100 | — | — |
| 2026-01-06 | $3.54 | $3.54 | 818,800 | — | — |
| 2026-01-05 | $3.56 | $3.56 | 645,300 | — | — |
| 2026-01-02 | $3.52 | $3.52 | 1,411,300 | — | — |