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
- 2020-03-20 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 | — | — | — | $1.81 | 10,548 |
| 2026-09-03 | — | — | — | $1.79 | 21,584 |
| 2026-09-02 | — | — | — | $2.11 | 64,966 |
| 2026-09-01 | — | — | — | $2.17 | 11,793 |
| 2026-08-31 | — | — | — | $2.31 | 10,066 |
| 2026-08-28 | — | — | — | $2.34 | 20,133 |
| 2026-08-27 | $2.36 | $2.36 | 886,900 | $2.51 | 14,811 |
| 2026-08-26 | $2.56 | $2.56 | 316,000 | $2.64 | 7,907 |
| 2026-08-25 | $2.67 | $2.67 | 381,200 | $2.69 | 15,769 |
| 2026-08-24 | $2.65 | $2.65 | 776,100 | $2.77 | 17,864 |
| 2026-08-21 | $2.77 | $2.77 | 545,600 | $2.94 | 11,286 |
| 2026-08-20 | $2.97 | $2.97 | 437,000 | $2.81 | 13,059 |
| 2026-08-19 | $2.83 | $2.83 | 549,700 | $2.76 | 20,448 |
| 2026-08-18 | $2.78 | $2.78 | 402,300 | $2.84 | 11,773 |
| 2026-08-17 | $2.88 | $2.88 | 450,900 | $3.00 | 40,652 |
| 2026-08-14 | $2.97 | $2.97 | 459,500 | $2.92 | 15,273 |
| 2026-08-13 | $2.92 | $2.92 | 482,500 | $2.91 | 12,410 |
| 2026-08-12 | $2.96 | $2.96 | 363,800 | $2.94 | 6,300 |
| 2026-08-11 | $2.98 | $2.98 | 510,300 | $3.18 | 12,160 |
| 2026-08-10 | $3.18 | $3.18 | 994,500 | $2.94 | 36,040 |
| 2026-08-07 | $2.98 | $2.98 | 345,400 | $3.04 | 21,167 |
| 2026-08-06 | $3.05 | $3.05 | 539,300 | $2.88 | 21,871 |
| 2026-08-05 | $2.98 | $2.98 | 480,500 | $2.93 | 12,040 |
| 2026-08-04 | $3.03 | $3.03 | 452,700 | $2.93 | 10,678 |
| 2026-08-03 | $2.97 | $2.97 | 1,024,300 | $2.79 | 20,547 |
| 2026-07-31 | $2.81 | $2.81 | 325,700 | $2.88 | 7,922 |
| 2026-07-30 | $2.85 | $2.85 | 512,000 | $2.94 | 6,986 |
| 2026-07-29 | $2.92 | $2.92 | 1,342,500 | $3.03 | 14,472 |
| 2026-07-28 | $3.05 | $3.05 | 822,700 | $2.90 | 9,519 |
| 2026-07-27 | $2.98 | $2.98 | 942,900 | $2.67 | 16,945 |
| 2026-07-24 | $2.61 | $2.61 | 851,800 | $2.87 | 18,224 |
| 2026-07-23 | $2.86 | $2.86 | 794,000 | $3.04 | 13,553 |
| 2026-07-22 | $3.09 | $3.09 | 1,067,000 | $3.27 | 12,996 |
| 2026-07-21 | $3.22 | $3.21 | 1,538,000 | $3.57 | 13,865 |
| 2026-07-20 | $3.55 | $3.55 | 1,618,200 | $3.89 | 24,223 |
| 2026-07-17 | $3.95 | $3.95 | 737,100 | — | — |
| 2026-07-16 | $4.15 | $4.15 | 878,200 | — | — |
| 2026-07-15 | $4.54 | $4.54 | 2,790,800 | — | — |
| 2026-07-14 | $3.99 | $3.99 | 978,700 | — | — |
| 2026-07-13 | $4.00 | $4.00 | 1,989,900 | — | — |
| 2026-07-10 | $3.34 | $3.34 | 634,800 | — | — |
| 2026-07-09 | $3.40 | $3.40 | 1,421,500 | — | — |
| 2026-07-08 | $3.96 | $3.96 | 739,000 | — | — |
| 2026-07-07 | $4.07 | $4.07 | 1,377,200 | — | — |
| 2026-07-06 | $4.50 | $4.50 | 1,458,200 | — | — |
| 2026-07-02 | $4.17 | $4.17 | 1,725,500 | — | — |
| 2026-07-01 | $4.41 | $4.41 | 1,876,100 | — | — |
| 2026-06-30 | $4.38 | $4.38 | 3,902,200 | — | — |
| 2026-06-29 | $5.49 | $5.49 | 7,384,100 | — | — |
| 2026-06-26 | $4.37 | $4.37 | 5,988,800 | — | — |
| 2026-06-25 | $3.90 | $3.90 | 13,308,800 | — | — |
| 2026-06-24 | $3.04 | $3.04 | 2,076,000 | — | — |
| 2026-06-23 | $3.16 | $3.16 | 1,948,800 | — | — |
| 2026-06-22 | $3.21 | $3.21 | 4,056,100 | — | — |
| 2026-06-18 | $2.98 | $2.98 | 6,504,900 | — | — |
| 2026-06-17 | $2.52 | $2.52 | 760,800 | — | — |
| 2026-06-16 | $2.53 | $2.53 | 1,287,600 | — | — |
| 2026-06-15 | $2.76 | $2.76 | 1,110,200 | — | — |
| 2026-06-12 | $2.72 | $2.72 | 1,507,400 | — | — |
| 2026-06-11 | $3.02 | $3.02 | 1,824,500 | — | — |
| 2026-06-10 | $2.81 | $2.81 | 1,594,200 | — | — |
| 2026-06-09 | $2.83 | $2.83 | 2,680,100 | — | — |
| 2026-06-08 | $2.70 | $2.70 | 1,359,700 | — | — |
| 2026-06-05 | $2.94 | $2.94 | 1,727,200 | — | — |
| 2026-06-04 | $3.20 | $3.20 | 4,133,700 | — | — |
| 2026-06-03 | $2.82 | $2.82 | 2,581,800 | — | — |
| 2026-06-02 | $2.76 | $2.76 | 5,017,100 | — | — |
| 2026-06-01 | $2.92 | $2.92 | 39,019,700 | — | — |
| 2026-05-29 | $2.37 | $2.37 | 2,780,200 | — | — |
| 2026-05-28 | $2.71 | $2.71 | 2,074,300 | — | — |
| 2026-05-27 | $2.87 | $2.87 | 4,374,000 | — | — |
| 2026-05-26 | $3.06 | $3.06 | 15,988,200 | — | — |
| 2026-05-22 | $2.58 | $2.58 | 4,968,900 | — | — |
| 2026-05-21 | $3.23 | $3.23 | 7,958,200 | — | — |
| 2026-05-20 | $3.78 | $3.78 | 6,594,400 | — | — |
| 2026-05-19 | $4.24 | $4.24 | 12,359,400 | — | — |
| 2026-05-18 | $5.60 | $5.60 | 47,651,100 | — | — |
| 2026-05-15 | $4.02 | $4.02 | 26,663,900 | — | — |
| 2026-05-14 | $5.64 | $5.64 | 166,489,500 | — | — |
| 2026-05-13 | $2.61 | $2.61 | 85,701,900 | — | — |
| 2026-05-12 | $1.28 | $1.28 | 20,281,700 | — | — |
| 2026-05-11 | $1.13 | $1.13 | 20,933,900 | — | — |
| 2026-05-08 | $0.86 | $0.86 | 261,482,100 | — | — |
| 2026-05-07 | $0.59 | $0.59 | 19,129,600 | — | — |
| 2026-05-06 | $0.60 | $0.60 | 135,300 | — | — |
| 2026-05-05 | $0.60 | $0.60 | 106,500 | — | — |
| 2026-05-04 | $0.62 | $0.62 | 177,700 | — | — |
| 2026-05-01 | $0.62 | $0.62 | 162,800 | — | — |
| 2026-04-30 | $0.63 | $0.63 | 218,100 | — | — |
| 2026-04-29 | $0.59 | $0.59 | 132,200 | — | — |
| 2026-04-28 | $0.65 | $0.65 | 88,700 | — | — |
| 2026-04-27 | $0.64 | $0.64 | 119,700 | — | — |
| 2026-04-24 | $0.65 | $0.65 | 214,700 | — | — |
| 2026-04-23 | $0.69 | $0.69 | 159,300 | — | — |
| 2026-04-22 | $0.72 | $0.72 | 178,500 | — | — |
| 2026-04-21 | $0.68 | $0.68 | 287,900 | — | — |
| 2026-04-20 | $0.70 | $0.70 | 589,800 | — | — |
| 2026-04-17 | $0.69 | $0.68 | 379,800 | — | — |
| 2026-04-16 | $0.71 | $0.71 | 580,900 | — | — |
| 2026-04-15 | $0.62 | $0.62 | 2,573,500 | — | — |
| 2026-04-14 | $0.63 | $0.63 | 651,600 | — | — |
| 2026-04-13 | $0.68 | $0.68 | 656,100 | — | — |
| 2026-04-10 | $0.78 | $0.78 | 392,000 | — | — |
| 2026-04-09 | $0.78 | $0.78 | 267,200 | — | — |
| 2026-04-08 | $0.83 | $0.83 | 299,900 | — | — |
| 2026-04-07 | $0.85 | $0.85 | 777,900 | — | — |
| 2026-04-06 | $0.95 | $0.95 | 1,294,200 | — | — |
| 2026-04-02 | $1.40 | $1.40 | 289,080 | — | — |
| 2026-04-01 | $1.82 | $1.82 | 360,360 | — | — |
| 2026-03-31 | $2.14 | $2.14 | 1,885,765 | — | — |
| 2026-03-30 | $1.72 | $1.72 | 129,715 | — | — |
| 2026-03-27 | $1.76 | $1.76 | 107,010 | — | — |
| 2026-03-26 | $1.88 | $1.88 | 90,195 | — | — |
| 2026-03-25 | $2.14 | $2.14 | 64,880 | — | — |
| 2026-03-24 | $2.02 | $2.02 | 93,255 | — | — |
| 2026-03-23 | $1.94 | $1.94 | 302,320 | — | — |
| 2026-03-20 | $2.10 | $2.10 | 118,255 | — | — |
| 2026-03-19 | $2.26 | $2.26 | 98,535 | — | — |
| 2026-03-18 | $2.34 | $2.34 | 152,530 | — | — |
| 2026-03-17 | $2.58 | $2.58 | 78,110 | — | — |
| 2026-03-16 | $2.50 | $2.50 | 77,525 | — | — |
| 2026-03-13 | $2.50 | $2.50 | 84,525 | — | — |
| 2026-03-12 | $2.50 | $2.50 | 74,180 | — | — |
| 2026-03-11 | $2.66 | $2.66 | 142,660 | — | — |
| 2026-03-10 | $2.66 | $2.66 | 160,000 | — | — |
| 2026-03-09 | $2.88 | $2.88 | 114,540 | — | — |
| 2026-03-06 | $2.84 | $2.84 | 125,555 | — | — |
| 2026-03-05 | $3.20 | $3.20 | 156,955 | — | — |
| 2026-03-04 | $3.08 | $3.08 | 199,320 | — | — |
| 2026-03-03 | $3.32 | $3.32 | 247,950 | — | — |
| 2026-03-02 | $3.36 | $3.36 | 506,285 | — | — |
| 2026-02-27 | $2.86 | $2.86 | 1,037,700 | — | — |
| 2026-02-26 | $2.50 | $2.50 | 241,825 | — | — |
| 2026-02-25 | $2.66 | $2.66 | 887,640 | — | — |
| 2026-02-24 | $2.26 | $2.26 | 96,840 | — | — |
| 2026-02-23 | $2.18 | $2.18 | 143,100 | — | — |
| 2026-02-20 | $2.20 | $2.20 | 209,600 | — | — |
| 2026-02-19 | $2.38 | $2.38 | 130,760 | — | — |
| 2026-02-18 | $2.56 | $2.56 | 149,600 | — | — |
| 2026-02-17 | $2.58 | $2.58 | 171,230 | — | — |
| 2026-02-13 | $2.60 | $2.60 | 245,285 | — | — |
| 2026-02-12 | $2.78 | $2.78 | 3,450,875 | — | — |
| 2026-02-11 | $3.00 | $3.00 | 289,490 | — | — |
| 2026-02-10 | $3.00 | $3.00 | 440,590 | — | — |
| 2026-02-09 | $3.46 | $3.46 | 281,295 | — | — |
| 2026-02-06 | $3.50 | $3.50 | 313,635 | — | — |
| 2026-02-05 | $3.30 | $3.30 | 297,020 | — | — |
| 2026-02-04 | $3.46 | $3.46 | 279,530 | — | — |
| 2026-02-03 | $4.00 | $4.00 | 320,915 | — | — |
| 2026-02-02 | $3.94 | $3.94 | 255,465 | — | — |
| 2026-01-30 | $4.30 | $4.30 | 272,555 | — | — |
| 2026-01-29 | $4.96 | $4.96 | 256,155 | — | — |
| 2026-01-28 | $5.14 | $5.14 | 710,470 | — | — |
| 2026-01-27 | $5.30 | $5.30 | 201,530 | — | — |
| 2026-01-26 | $5.18 | $5.18 | 509,510 | — | — |
| 2026-01-23 | $5.38 | $5.38 | 6,269,695 | — | — |
| 2026-01-22 | $5.22 | $5.22 | 94,135 | — | — |
| 2026-01-21 | $4.82 | $4.82 | 66,035 | — | — |
| 2026-01-20 | $5.10 | $5.10 | 112,255 | — | — |
| 2026-01-16 | $5.16 | $5.16 | 76,965 | — | — |
| 2026-01-15 | $5.44 | $5.44 | 45,575 | — | — |
| 2026-01-14 | $5.54 | $5.54 | 62,455 | — | — |
| 2026-01-13 | $5.42 | $5.42 | 91,285 | — | — |
| 2026-01-12 | $5.64 | $5.64 | 157,150 | — | — |
| 2026-01-09 | $6.22 | $6.22 | 51,760 | — | — |
| 2026-01-08 | $6.16 | $6.16 | 169,800 | — | — |
| 2026-01-07 | $6.64 | $6.64 | 49,000 | — | — |
| 2026-01-06 | $6.46 | $6.46 | 69,655 | — | — |
| 2026-01-05 | $6.24 | $6.24 | 62,025 | — | — |
| 2026-01-02 | $6.18 | $6.18 | 57,110 | — | — |