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
- 2020-01-29 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 | — | — | — | $1.41 | 21,771 |
| 2026-09-03 | — | — | — | $1.65 | 193,581 |
| 2026-09-02 | — | — | — | $1.72 | 21,916 |
| 2026-09-01 | — | — | — | $1.72 | 10,166 |
| 2026-08-31 | — | — | — | $1.74 | 22,530 |
| 2026-08-28 | — | — | — | $1.80 | 18,581 |
| 2026-08-27 | $1.81 | $1.81 | 292,300 | $1.78 | 15,070 |
| 2026-08-26 | $1.78 | $1.78 | 233,600 | $1.83 | 9,461 |
| 2026-08-25 | $1.82 | $1.82 | 560,300 | $1.81 | 54,731 |
| 2026-08-24 | $1.75 | $1.75 | 670,100 | $1.80 | 18,087 |
| 2026-08-21 | $1.82 | $1.82 | 618,600 | $1.82 | 18,551 |
| 2026-08-20 | $1.79 | $1.79 | 548,800 | $1.85 | 38,509 |
| 2026-08-19 | $1.85 | $1.85 | 746,800 | $1.87 | 77,089 |
| 2026-08-18 | $1.80 | $1.80 | 449,500 | $1.75 | 37,200 |
| 2026-08-17 | $1.74 | $1.74 | 662,000 | $1.83 | 38,145 |
| 2026-08-14 | $1.85 | $1.85 | 949,700 | $1.86 | 101,448 |
| 2026-08-13 | $1.79 | $1.79 | 712,000 | $1.84 | 51,695 |
| 2026-08-12 | $1.80 | $1.80 | 502,300 | $1.89 | 17,402 |
| 2026-08-11 | $1.89 | $1.89 | 351,700 | $1.89 | 25,817 |
| 2026-08-10 | $1.89 | $1.89 | 321,100 | $1.88 | 26,150 |
| 2026-08-07 | $1.88 | $1.88 | 557,300 | $1.89 | 29,054 |
| 2026-08-06 | $1.86 | $1.86 | 317,200 | $1.90 | 12,780 |
| 2026-08-05 | $1.87 | $1.87 | 1,100,300 | $1.89 | 58,543 |
| 2026-08-04 | $1.87 | $1.87 | 809,000 | $1.75 | 34,257 |
| 2026-08-03 | $1.72 | $1.72 | 460,100 | $1.78 | 14,593 |
| 2026-07-31 | $1.75 | $1.75 | 353,000 | $1.77 | 13,646 |
| 2026-07-30 | $1.77 | $1.77 | 388,500 | $1.72 | 8,769 |
| 2026-07-29 | $1.70 | $1.70 | 567,900 | $1.71 | 26,554 |
| 2026-07-28 | $1.69 | $1.69 | 718,800 | $1.64 | 24,564 |
| 2026-07-27 | $1.67 | $1.67 | 497,200 | $1.64 | 20,149 |
| 2026-07-24 | $1.66 | $1.66 | 1,034,200 | $1.74 | 42,952 |
| 2026-07-23 | $1.75 | $1.75 | 630,700 | $1.74 | 20,758 |
| 2026-07-22 | $1.74 | $1.74 | 317,400 | $1.74 | 10,283 |
| 2026-07-21 | $1.75 | $1.75 | 364,400 | $1.70 | 14,822 |
| 2026-07-20 | $1.69 | $1.69 | 620,100 | $1.73 | 13,678 |
| 2026-07-17 | $1.74 | $1.74 | 624,100 | — | — |
| 2026-07-16 | $1.74 | $1.74 | 475,600 | — | — |
| 2026-07-15 | $1.80 | $1.80 | 465,300 | — | — |
| 2026-07-14 | $1.71 | $1.71 | 1,591,500 | — | — |
| 2026-07-13 | $1.76 | $1.76 | 969,200 | — | — |
| 2026-07-10 | $1.86 | $1.86 | 1,166,400 | — | — |
| 2026-07-09 | $1.95 | $1.95 | 1,048,400 | — | — |
| 2026-07-08 | $1.99 | $1.99 | 1,794,100 | — | — |
| 2026-07-07 | $1.92 | $1.92 | 1,628,100 | — | — |
| 2026-07-06 | $1.97 | $1.97 | 456,600 | — | — |
| 2026-07-02 | $1.93 | $1.93 | 958,300 | — | — |
| 2026-07-01 | $1.92 | $1.92 | 716,300 | — | — |
| 2026-06-30 | $1.86 | $1.86 | 667,900 | — | — |
| 2026-06-29 | $1.86 | $1.86 | 892,500 | — | — |
| 2026-06-26 | $1.72 | $1.72 | 1,364,400 | — | — |
| 2026-06-25 | $1.65 | $1.65 | 1,200,200 | — | — |
| 2026-06-24 | $1.70 | $1.70 | 756,000 | — | — |
| 2026-06-23 | $1.74 | $1.74 | 670,800 | — | — |
| 2026-06-22 | $1.77 | $1.77 | 815,500 | — | — |
| 2026-06-18 | $1.75 | $1.75 | 1,091,200 | — | — |
| 2026-06-17 | $1.74 | $1.74 | 953,600 | — | — |
| 2026-06-16 | $1.79 | $1.79 | 671,000 | — | — |
| 2026-06-15 | $1.78 | $1.78 | 739,800 | — | — |
| 2026-06-12 | $1.78 | $1.78 | 628,700 | — | — |
| 2026-06-11 | $1.83 | $1.83 | 1,093,600 | — | — |
| 2026-06-10 | $1.72 | $1.72 | 1,119,600 | — | — |
| 2026-06-09 | $1.77 | $1.77 | 1,196,200 | — | — |
| 2026-06-08 | $1.79 | $1.79 | 931,300 | — | — |
| 2026-06-05 | $1.89 | $1.89 | 1,403,300 | — | — |
| 2026-06-04 | $1.99 | $1.99 | 2,035,900 | — | — |
| 2026-06-03 | $1.85 | $1.85 | 693,900 | — | — |
| 2026-06-02 | $1.86 | $1.86 | 1,519,500 | — | — |
| 2026-06-01 | $1.82 | $1.82 | 1,712,300 | — | — |
| 2026-05-29 | $1.92 | $1.92 | 959,200 | — | — |
| 2026-05-28 | $1.90 | $1.90 | 962,900 | — | — |
| 2026-05-27 | $2.01 | $2.01 | 1,180,100 | — | — |
| 2026-05-26 | $2.06 | $2.06 | 1,537,400 | — | — |
| 2026-05-22 | $2.23 | $2.23 | 2,606,500 | — | — |
| 2026-05-21 | $2.15 | $2.15 | 1,237,900 | — | — |
| 2026-05-20 | $2.04 | $2.04 | 3,943,200 | — | — |
| 2026-05-19 | $1.94 | $1.94 | 1,225,700 | — | — |
| 2026-05-18 | $2.05 | $2.05 | 769,700 | — | — |
| 2026-05-15 | $2.06 | $2.06 | 854,600 | — | — |
| 2026-05-14 | $2.13 | $2.13 | 731,800 | — | — |
| 2026-05-13 | $2.22 | $2.22 | 656,200 | — | — |
| 2026-05-12 | $2.28 | $2.28 | 679,200 | — | — |
| 2026-05-11 | $2.39 | $2.39 | 861,300 | — | — |
| 2026-05-08 | $2.28 | $2.28 | 739,400 | — | — |
| 2026-05-07 | $2.26 | $2.26 | 906,800 | — | — |
| 2026-05-06 | $2.40 | $2.40 | 725,500 | — | — |
| 2026-05-05 | $2.27 | $2.27 | 1,761,200 | — | — |
| 2026-05-04 | $2.28 | $2.28 | 1,985,800 | — | — |
| 2026-05-01 | $2.00 | $2.00 | 708,100 | — | — |
| 2026-04-30 | $1.97 | $1.97 | 1,104,500 | — | — |
| 2026-04-29 | $1.84 | $1.84 | 652,800 | — | — |
| 2026-04-28 | $1.85 | $1.85 | 1,344,200 | — | — |
| 2026-04-27 | $1.89 | $1.89 | 1,038,300 | — | — |
| 2026-04-24 | $1.74 | $1.74 | 871,900 | — | — |
| 2026-04-23 | $1.81 | $1.81 | 1,119,100 | — | — |
| 2026-04-22 | $1.84 | $1.84 | 811,000 | — | — |
| 2026-04-21 | $1.86 | $1.86 | 901,900 | — | — |
| 2026-04-20 | $1.92 | $1.92 | 903,500 | — | — |
| 2026-04-17 | $1.87 | $1.87 | 1,078,000 | — | — |
| 2026-04-16 | $1.78 | $1.78 | 851,300 | — | — |
| 2026-04-15 | $1.76 | $1.76 | 991,300 | — | — |
| 2026-04-14 | $1.73 | $1.73 | 1,709,200 | — | — |
| 2026-04-13 | $1.66 | $1.66 | 2,496,100 | — | — |
| 2026-04-10 | $1.59 | $1.59 | 2,633,200 | — | — |
| 2026-04-09 | $1.62 | $1.62 | 6,674,500 | — | — |
| 2026-04-08 | $2.30 | $2.30 | 300,700 | — | — |
| 2026-04-07 | $2.27 | $2.27 | 648,000 | — | — |
| 2026-04-06 | $2.35 | $2.35 | 1,349,900 | — | — |
| 2026-04-02 | $2.28 | $2.28 | 962,600 | — | — |
| 2026-04-01 | $2.12 | $2.12 | 480,900 | — | — |
| 2026-03-31 | $2.23 | $2.23 | 467,100 | — | — |
| 2026-03-30 | $2.01 | $2.01 | 360,400 | — | — |
| 2026-03-27 | $2.03 | $2.03 | 721,500 | — | — |
| 2026-03-26 | $2.15 | $2.15 | 452,800 | — | — |
| 2026-03-25 | $2.22 | $2.22 | 533,700 | — | — |
| 2026-03-24 | $2.37 | $2.37 | 318,500 | — | — |
| 2026-03-23 | $2.50 | $2.50 | 345,900 | — | — |
| 2026-03-20 | $2.60 | $2.60 | 746,100 | — | — |
| 2026-03-19 | $2.67 | $2.67 | 622,800 | — | — |
| 2026-03-18 | $2.47 | $2.47 | 658,000 | — | — |
| 2026-03-17 | $2.74 | $2.74 | 365,400 | — | — |
| 2026-03-16 | $2.83 | $2.83 | 670,500 | — | — |
| 2026-03-13 | $2.52 | $2.52 | 237,000 | — | — |
| 2026-03-12 | $2.46 | $2.46 | 235,200 | — | — |
| 2026-03-11 | $2.50 | $2.50 | 435,100 | — | — |
| 2026-03-10 | $2.58 | $2.58 | 225,200 | — | — |
| 2026-03-09 | $2.57 | $2.57 | 400,200 | — | — |
| 2026-03-06 | $2.49 | $2.49 | 171,000 | — | — |
| 2026-03-05 | $2.48 | $2.48 | 248,400 | — | — |
| 2026-03-04 | $2.70 | $2.70 | 334,600 | — | — |
| 2026-03-03 | $2.58 | $2.58 | 176,100 | — | — |
| 2026-03-02 | $2.67 | $2.67 | 435,300 | — | — |
| 2026-02-27 | $2.68 | $2.68 | 262,100 | — | — |
| 2026-02-26 | $2.77 | $2.77 | 356,400 | — | — |
| 2026-02-25 | $2.88 | $2.88 | 779,300 | — | — |
| 2026-02-24 | $2.68 | $2.68 | 714,300 | — | — |
| 2026-02-23 | $2.39 | $2.39 | 211,200 | — | — |
| 2026-02-20 | $2.48 | $2.48 | 349,000 | — | — |
| 2026-02-19 | $2.41 | $2.41 | 166,200 | — | — |
| 2026-02-18 | $2.43 | $2.43 | 209,300 | — | — |
| 2026-02-17 | $2.38 | $2.38 | 339,600 | — | — |
| 2026-02-13 | $2.37 | $2.37 | 216,600 | — | — |
| 2026-02-12 | $2.43 | $2.43 | 510,200 | — | — |
| 2026-02-11 | $2.37 | $2.37 | 265,700 | — | — |
| 2026-02-10 | $2.40 | $2.40 | 247,400 | — | — |
| 2026-02-09 | $2.49 | $2.49 | 301,000 | — | — |
| 2026-02-06 | $2.49 | $2.49 | 550,900 | — | — |
| 2026-02-05 | $2.44 | $2.44 | 345,600 | — | — |
| 2026-02-04 | $2.58 | $2.58 | 465,100 | — | — |
| 2026-02-03 | $2.60 | $2.60 | 250,800 | — | — |
| 2026-02-02 | $2.70 | $2.70 | 246,200 | — | — |
| 2026-01-30 | $2.70 | $2.70 | 534,000 | — | — |
| 2026-01-29 | $2.81 | $2.81 | 481,600 | — | — |
| 2026-01-28 | $3.04 | $3.04 | 457,300 | — | — |
| 2026-01-27 | $2.90 | $2.90 | 409,800 | — | — |
| 2026-01-26 | $2.96 | $2.96 | 494,400 | — | — |
| 2026-01-23 | $3.01 | $3.01 | 313,300 | — | — |
| 2026-01-22 | $3.06 | $3.06 | 754,800 | — | — |
| 2026-01-21 | $2.88 | $2.88 | 419,600 | — | — |
| 2026-01-20 | $2.79 | $2.79 | 649,700 | — | — |
| 2026-01-16 | $2.89 | $2.89 | 835,500 | — | — |
| 2026-01-15 | $3.20 | $3.20 | 366,200 | — | — |
| 2026-01-14 | $3.17 | $3.17 | 559,400 | — | — |
| 2026-01-13 | $3.12 | $3.12 | 1,205,900 | — | — |
| 2026-01-12 | $3.45 | $3.45 | 826,400 | — | — |
| 2026-01-09 | $3.67 | $3.67 | 397,600 | — | — |
| 2026-01-08 | $3.92 | $3.92 | 296,000 | — | — |
| 2026-01-07 | $4.07 | $4.07 | 654,700 | — | — |
| 2026-01-06 | $3.85 | $3.85 | 444,000 | — | — |
| 2026-01-05 | $3.80 | $3.80 | 497,000 | — | — |
| 2026-01-02 | $3.65 | $3.65 | 469,600 | — | — |