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
- 2020-07-17 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 | — | — | — | $2.02 | 20,144 |
| 2026-09-03 | — | — | — | $2.06 | 43,675 |
| 2026-09-02 | — | — | — | $2.00 | 40,954 |
| 2026-09-01 | — | — | — | $1.94 | 118,496 |
| 2026-08-31 | — | — | — | $2.00 | 21,227 |
| 2026-08-28 | — | — | — | $2.03 | 47,245 |
| 2026-08-27 | $2.05 | $2.05 | 628,200 | $1.98 | 37,495 |
| 2026-08-26 | $1.98 | $1.98 | 385,100 | $1.98 | 28,031 |
| 2026-08-25 | $2.00 | $2.00 | 466,000 | $1.99 | 57,946 |
| 2026-08-24 | $1.99 | $1.99 | 273,500 | $2.00 | 17,857 |
| 2026-08-21 | $2.04 | $2.04 | 410,900 | $2.02 | 27,637 |
| 2026-08-20 | $1.99 | $1.99 | 473,700 | $2.05 | 55,617 |
| 2026-08-19 | $2.06 | $2.06 | 1,221,800 | $2.10 | 82,910 |
| 2026-08-18 | $2.08 | $2.08 | 901,300 | $1.96 | 116,117 |
| 2026-08-17 | $1.97 | $1.97 | 698,700 | $1.94 | 42,927 |
| 2026-08-14 | $1.96 | $1.96 | 584,100 | $1.93 | 67,358 |
| 2026-08-13 | $1.94 | $1.94 | 953,400 | $2.00 | 78,873 |
| 2026-08-12 | $2.01 | $2.01 | 2,419,800 | $1.92 | 28,051 |
| 2026-08-11 | $1.93 | $1.93 | 620,400 | $2.08 | 41,333 |
| 2026-08-10 | $2.06 | $2.06 | 506,200 | $2.12 | 25,292 |
| 2026-08-07 | $2.10 | $2.10 | 8,493,600 | $2.13 | 176,484 |
| 2026-08-06 | $2.11 | $2.11 | 580,900 | $1.95 | 48,845 |
| 2026-08-05 | $1.92 | $1.92 | 594,200 | $1.99 | 43,886 |
| 2026-08-04 | $1.97 | $1.97 | 472,900 | $1.98 | 37,711 |
| 2026-08-03 | $1.93 | $1.93 | 564,500 | $1.96 | 41,027 |
| 2026-07-31 | $1.94 | $1.94 | 703,600 | $1.96 | 46,501 |
| 2026-07-30 | $1.95 | $1.95 | 424,600 | $1.98 | 31,408 |
| 2026-07-29 | $1.95 | $1.95 | 444,800 | $2.00 | 27,050 |
| 2026-07-28 | $1.99 | $1.99 | 328,400 | $1.99 | 27,952 |
| 2026-07-27 | $2.02 | $2.02 | 364,700 | $2.01 | 27,440 |
| 2026-07-24 | $2.03 | $2.03 | 1,011,400 | $2.03 | 95,874 |
| 2026-07-23 | $2.02 | $2.02 | 428,200 | $2.02 | 25,812 |
| 2026-07-22 | $2.02 | $2.02 | 580,300 | $1.99 | 39,423 |
| 2026-07-21 | $2.05 | $2.05 | 729,100 | $1.95 | 53,374 |
| 2026-07-20 | $1.92 | $1.92 | 488,000 | $2.12 | 20,948 |
| 2026-07-17 | $2.10 | $2.10 | 765,300 | — | — |
| 2026-07-16 | $2.07 | $2.07 | 791,800 | — | — |
| 2026-07-15 | $2.03 | $2.03 | 669,800 | — | — |
| 2026-07-14 | $2.00 | $2.00 | 767,200 | — | — |
| 2026-07-13 | $1.97 | $1.97 | 1,216,500 | — | — |
| 2026-07-10 | $2.13 | $2.13 | 781,300 | — | — |
| 2026-07-09 | $2.06 | $2.06 | 776,500 | — | — |
| 2026-07-08 | $2.33 | $2.33 | 1,760,200 | — | — |
| 2026-07-07 | $2.36 | $2.36 | 1,816,600 | — | — |
| 2026-07-06 | $2.19 | $2.19 | 1,386,700 | — | — |
| 2026-07-02 | $2.07 | $2.07 | 1,067,400 | — | — |
| 2026-07-01 | $2.06 | $2.06 | 1,231,000 | — | — |
| 2026-06-30 | $2.07 | $2.07 | 1,014,500 | — | — |
| 2026-06-29 | $2.20 | $2.20 | 2,189,500 | — | — |
| 2026-06-26 | $2.04 | $2.04 | 14,472,400 | — | — |
| 2026-06-25 | $1.79 | $1.79 | 936,800 | — | — |
| 2026-06-24 | $1.79 | $1.79 | 932,600 | — | — |
| 2026-06-23 | $1.76 | $1.76 | 1,015,400 | — | — |
| 2026-06-22 | $1.63 | $1.63 | 958,600 | — | — |
| 2026-06-18 | $1.53 | $1.53 | 5,048,900 | — | — |
| 2026-06-17 | $1.45 | $1.45 | 1,294,400 | — | — |
| 2026-06-16 | $1.38 | $1.38 | 2,946,900 | — | — |
| 2026-06-15 | $1.58 | $1.58 | 1,638,400 | — | — |
| 2026-06-12 | $1.58 | $1.58 | 642,700 | — | — |
| 2026-06-11 | $1.52 | $1.52 | 529,200 | — | — |
| 2026-06-10 | $1.46 | $1.46 | 708,100 | — | — |
| 2026-06-09 | $1.55 | $1.55 | 502,000 | — | — |
| 2026-06-08 | $1.57 | $1.57 | 664,100 | — | — |
| 2026-06-05 | $1.54 | $1.54 | 858,200 | — | — |
| 2026-06-04 | $1.56 | $1.56 | 2,843,700 | — | — |
| 2026-06-03 | $1.67 | $1.67 | 710,200 | — | — |
| 2026-06-02 | $1.78 | $1.78 | 859,900 | — | — |
| 2026-06-01 | $1.80 | $1.80 | 1,015,900 | — | — |
| 2026-05-29 | $1.90 | $1.90 | 704,800 | — | — |
| 2026-05-28 | $1.89 | $1.89 | 1,132,200 | — | — |
| 2026-05-27 | $1.96 | $1.96 | 4,239,100 | — | — |
| 2026-05-26 | $1.93 | $1.93 | 2,096,500 | — | — |
| 2026-05-22 | $1.98 | $1.98 | 1,167,900 | — | — |
| 2026-05-21 | $1.99 | $1.99 | 531,200 | — | — |
| 2026-05-20 | $1.99 | $1.99 | 438,900 | — | — |
| 2026-05-19 | $1.96 | $1.96 | 629,000 | — | — |
| 2026-05-18 | $2.00 | $2.00 | 827,300 | — | — |
| 2026-05-15 | $2.03 | $2.03 | 468,100 | — | — |
| 2026-05-14 | $2.04 | $2.04 | 406,000 | — | — |
| 2026-05-13 | $2.03 | $2.03 | 565,100 | — | — |
| 2026-05-12 | $2.03 | $2.03 | 595,500 | — | — |
| 2026-05-11 | $2.08 | $2.08 | 891,800 | — | — |
| 2026-05-08 | $2.08 | $2.08 | 998,700 | — | — |
| 2026-05-07 | $1.87 | $1.87 | 652,000 | — | — |
| 2026-05-06 | $2.09 | $2.09 | 691,000 | — | — |
| 2026-05-05 | $1.93 | $1.93 | 673,200 | — | — |
| 2026-05-04 | $1.88 | $1.88 | 708,500 | — | — |
| 2026-05-01 | $1.69 | $1.69 | 1,241,000 | — | — |
| 2026-04-30 | $1.70 | $1.70 | 567,300 | — | — |
| 2026-04-29 | $1.58 | $1.58 | 394,000 | — | — |
| 2026-04-28 | $1.64 | $1.64 | 768,300 | — | — |
| 2026-04-27 | $1.59 | $1.59 | 1,228,900 | — | — |
| 2026-04-24 | $1.67 | $1.67 | 858,900 | — | — |
| 2026-04-23 | $1.59 | $1.59 | 1,299,400 | — | — |
| 2026-04-22 | $1.70 | $1.70 | 2,425,400 | — | — |
| 2026-04-21 | $1.70 | $1.70 | 1,143,700 | — | — |
| 2026-04-20 | $1.75 | $1.75 | 2,242,200 | — | — |
| 2026-04-17 | $1.67 | $1.67 | 1,834,800 | — | — |
| 2026-04-16 | $1.68 | $1.68 | 511,300 | — | — |
| 2026-04-15 | $1.68 | $1.68 | 1,138,300 | — | — |
| 2026-04-14 | $1.62 | $1.62 | 661,100 | — | — |
| 2026-04-13 | $1.75 | $1.75 | 1,353,300 | — | — |
| 2026-04-10 | $1.70 | $1.70 | 2,596,900 | — | — |
| 2026-04-09 | $1.70 | $1.70 | 3,355,200 | — | — |
| 2026-04-08 | $1.90 | $1.90 | 442,400 | — | — |
| 2026-04-07 | $1.83 | $1.83 | 1,159,300 | — | — |
| 2026-04-06 | $1.96 | $1.96 | 674,500 | — | — |
| 2026-04-02 | $1.97 | $1.97 | 415,100 | — | — |
| 2026-04-01 | $1.98 | $1.98 | 380,100 | — | — |
| 2026-03-31 | $2.01 | $2.01 | 384,500 | — | — |
| 2026-03-30 | $1.91 | $1.91 | 768,100 | — | — |
| 2026-03-27 | $2.04 | $2.04 | 276,500 | — | — |
| 2026-03-26 | $2.04 | $2.04 | 436,000 | — | — |
| 2026-03-25 | $2.04 | $2.04 | 1,208,300 | — | — |
| 2026-03-24 | $2.04 | $2.04 | 1,162,600 | — | — |
| 2026-03-23 | $2.20 | $2.20 | 913,500 | — | — |
| 2026-03-20 | $2.18 | $2.18 | 1,268,500 | — | — |
| 2026-03-19 | $2.19 | $2.19 | 1,244,500 | — | — |
| 2026-03-18 | $2.15 | $2.15 | 800,200 | — | — |
| 2026-03-17 | $2.17 | $2.17 | 436,300 | — | — |
| 2026-03-16 | $2.08 | $2.08 | 424,000 | — | — |
| 2026-03-13 | $1.98 | $1.98 | 371,900 | — | — |
| 2026-03-12 | $2.02 | $2.02 | 295,700 | — | — |
| 2026-03-11 | $2.15 | $2.15 | 334,700 | — | — |
| 2026-03-10 | $2.04 | $2.04 | 446,200 | — | — |
| 2026-03-09 | $2.13 | $2.13 | 647,400 | — | — |
| 2026-03-06 | $2.21 | $2.21 | 1,223,900 | — | — |
| 2026-03-05 | $2.13 | $2.13 | 340,200 | — | — |
| 2026-03-04 | $2.19 | $2.19 | 423,200 | — | — |
| 2026-03-03 | $2.07 | $2.07 | 501,800 | — | — |
| 2026-03-02 | $2.12 | $2.12 | 658,000 | — | — |
| 2026-02-27 | $2.11 | $2.11 | 1,022,700 | — | — |
| 2026-02-26 | $2.35 | $2.35 | 2,289,900 | — | — |
| 2026-02-25 | $2.42 | $2.42 | 786,900 | — | — |
| 2026-02-24 | $2.45 | $2.45 | 364,500 | — | — |
| 2026-02-23 | $2.42 | $2.42 | 252,100 | — | — |
| 2026-02-20 | $2.45 | $2.45 | 498,200 | — | — |
| 2026-02-19 | $2.60 | $2.60 | 3,296,700 | — | — |
| 2026-02-18 | $2.32 | $2.32 | 244,900 | — | — |
| 2026-02-17 | $2.27 | $2.27 | 446,900 | — | — |
| 2026-02-13 | $2.21 | $2.21 | 490,700 | — | — |
| 2026-02-12 | $2.41 | $2.41 | 699,000 | — | — |
| 2026-02-11 | $2.48 | $2.48 | 809,300 | — | — |
| 2026-02-10 | $2.55 | $2.55 | 1,688,500 | — | — |
| 2026-02-09 | $2.34 | $2.34 | 1,184,000 | — | — |
| 2026-02-06 | $2.05 | $2.05 | 706,700 | — | — |
| 2026-02-05 | $2.06 | $2.06 | 2,496,800 | — | — |
| 2026-02-04 | $2.01 | $2.01 | 1,365,700 | — | — |
| 2026-02-03 | $1.87 | $1.87 | 1,332,900 | — | — |
| 2026-02-02 | $1.68 | $1.68 | 250,800 | — | — |
| 2026-01-30 | $1.74 | $1.74 | 2,238,200 | — | — |
| 2026-01-29 | $1.57 | $1.57 | 550,600 | — | — |
| 2026-01-28 | $1.37 | $1.37 | 110,500 | — | — |
| 2026-01-27 | $1.50 | $1.50 | 130,400 | — | — |
| 2026-01-26 | $1.48 | $1.48 | 103,900 | — | — |
| 2026-01-23 | $1.40 | $1.40 | 85,600 | — | — |
| 2026-01-22 | $1.47 | $1.47 | 252,800 | — | — |
| 2026-01-21 | $1.47 | $1.47 | 254,200 | — | — |
| 2026-01-20 | $1.32 | $1.32 | 280,200 | — | — |
| 2026-01-16 | $1.17 | $1.17 | 204,500 | — | — |
| 2026-01-15 | $1.21 | $1.21 | 241,600 | — | — |
| 2026-01-14 | $1.33 | $1.33 | 282,400 | — | — |
| 2026-01-13 | $1.49 | $1.49 | 198,400 | — | — |
| 2026-01-12 | $1.44 | $1.44 | 243,300 | — | — |
| 2026-01-09 | $1.35 | $1.35 | 277,400 | — | — |
| 2026-01-08 | $1.24 | $1.24 | 312,600 | — | — |
| 2026-01-07 | $1.18 | $1.18 | 164,700 | — | — |
| 2026-01-06 | $1.08 | $1.08 | 220,200 | — | — |
| 2026-01-05 | $1.12 | $1.12 | 690,200 | — | — |
| 2026-01-02 | $1.15 | $1.15 | 122,000 | — | — |