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
- 2020-10-30 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 | — | — | — | $1.30 | 2,177 |
| 2026-09-03 | — | — | — | $1.25 | 2,370 |
| 2026-09-02 | — | — | — | $1.22 | 795 |
| 2026-09-01 | — | — | — | $1.24 | 1,486 |
| 2026-08-31 | — | — | — | $1.27 | 908 |
| 2026-08-28 | — | — | — | $1.32 | 1,798 |
| 2026-08-27 | $1.32 | $1.32 | 83,600 | $1.28 | 939 |
| 2026-08-26 | $1.28 | $1.28 | 284,500 | $1.22 | 4,278 |
| 2026-08-25 | $1.21 | $1.21 | 115,500 | $1.17 | 3,087 |
| 2026-08-24 | $1.18 | $1.18 | 82,300 | $1.13 | 2,537 |
| 2026-08-21 | $1.17 | $1.17 | 194,900 | $1.06 | 1,492 |
| 2026-08-20 | $1.03 | $1.03 | 104,100 | $1.04 | 1,048 |
| 2026-08-19 | $1.06 | $1.06 | 267,200 | $1.00 | 2,400 |
| 2026-08-18 | $0.93 | $0.93 | 152,500 | $0.99 | 24 |
| 2026-08-17 | $0.98 | $0.98 | 561,900 | $1.10 | 2,194 |
| 2026-08-14 | $1.08 | $1.08 | 78,500 | $1.07 | 1,157 |
| 2026-08-13 | $1.03 | $1.03 | 17,200 | $1.02 | 114 |
| 2026-08-12 | $0.97 | $0.97 | 107,700 | $1.05 | 530 |
| 2026-08-11 | $1.09 | $1.09 | 60,300 | $1.06 | 4,455 |
| 2026-08-10 | $1.06 | $1.06 | 31,800 | $1.02 | 1,158 |
| 2026-08-07 | $1.05 | $1.05 | 80,000 | $1.07 | 811 |
| 2026-08-06 | $1.06 | $1.06 | 31,800 | $1.07 | 99 |
| 2026-08-05 | $1.05 | $1.05 | 53,000 | $1.04 | 416 |
| 2026-08-04 | $1.03 | $1.03 | 89,400 | $1.06 | 730 |
| 2026-08-03 | $1.01 | $1.01 | 50,100 | $0.96 | 205 |
| 2026-07-31 | $0.91 | $0.91 | 43,300 | $0.98 | 410 |
| 2026-07-30 | $1.00 | $1.00 | 49,500 | $1.03 | 183 |
| 2026-07-29 | $0.96 | $0.96 | 78,000 | $0.96 | 31 |
| 2026-07-28 | $1.04 | $1.04 | 101,800 | $0.99 | 1,863 |
| 2026-07-27 | $1.11 | $1.11 | 86,300 | $1.14 | 1,096 |
| 2026-07-24 | $1.12 | $1.12 | 45,300 | $1.18 | 684 |
| 2026-07-23 | $1.17 | $1.17 | 83,600 | $1.17 | 1,607 |
| 2026-07-22 | $1.18 | $1.18 | 18,400 | $1.18 | 556 |
| 2026-07-21 | $1.21 | $1.21 | 58,800 | $1.19 | 3,171 |
| 2026-07-20 | $1.23 | $1.23 | 64,700 | $1.19 | 307 |
| 2026-07-17 | $1.21 | $1.21 | 27,400 | — | — |
| 2026-07-16 | $1.25 | $1.25 | 44,300 | — | — |
| 2026-07-15 | $1.30 | $1.30 | 69,000 | — | — |
| 2026-07-14 | $1.31 | $1.31 | 253,900 | — | — |
| 2026-07-13 | $1.18 | $1.18 | 262,600 | — | — |
| 2026-07-10 | $1.23 | $1.23 | 87,000 | — | — |
| 2026-07-09 | $1.28 | $1.28 | 110,900 | — | — |
| 2026-07-08 | $1.31 | $1.31 | 132,000 | — | — |
| 2026-07-07 | $1.39 | $1.39 | 157,800 | — | — |
| 2026-07-06 | $1.48 | $1.48 | 90,800 | — | — |
| 2026-07-02 | $1.45 | $1.45 | 102,000 | — | — |
| 2026-07-01 | $1.48 | $1.48 | 35,100 | — | — |
| 2026-06-30 | $1.52 | $1.52 | 72,200 | — | — |
| 2026-06-29 | $1.51 | $1.51 | 86,400 | — | — |
| 2026-06-26 | $1.46 | $1.46 | 63,800 | — | — |
| 2026-06-25 | $1.45 | $1.45 | 108,900 | — | — |
| 2026-06-24 | $1.56 | $1.56 | 113,600 | — | — |
| 2026-06-23 | $1.54 | $1.54 | 159,400 | — | — |
| 2026-06-22 | $1.54 | $1.54 | 238,300 | — | — |
| 2026-06-18 | $1.62 | $1.62 | 373,700 | — | — |
| 2026-06-17 | $1.48 | $1.48 | 2,492,500 | — | — |
| 2026-06-16 | $1.33 | $1.33 | 140,800 | — | — |
| 2026-06-15 | $1.36 | $1.36 | 219,900 | — | — |
| 2026-06-12 | $1.35 | $1.35 | 553,800 | — | — |
| 2026-06-11 | $1.41 | $1.41 | 215,900 | — | — |
| 2026-06-10 | $1.38 | $1.38 | 225,200 | — | — |
| 2026-06-09 | $1.40 | $1.40 | 560,900 | — | — |
| 2026-06-08 | $1.49 | $1.49 | 232,000 | — | — |
| 2026-06-05 | $1.56 | $1.56 | 305,200 | — | — |
| 2026-06-04 | $1.77 | $1.77 | 455,500 | — | — |
| 2026-06-03 | $1.73 | $1.73 | 296,300 | — | — |
| 2026-06-02 | $1.93 | $1.93 | 270,500 | — | — |
| 2026-06-01 | $1.87 | $1.87 | 299,300 | — | — |
| 2026-05-29 | $1.93 | $1.93 | 2,178,600 | — | — |
| 2026-05-28 | $1.76 | $1.76 | 305,200 | — | — |
| 2026-05-27 | $1.63 | $1.63 | 329,800 | — | — |
| 2026-05-26 | $1.70 | $1.70 | 484,400 | — | — |
| 2026-05-22 | $1.87 | $1.87 | 302,700 | — | — |
| 2026-05-21 | $1.98 | $1.98 | 339,900 | — | — |
| 2026-05-20 | $1.86 | $1.86 | 354,100 | — | — |
| 2026-05-19 | $2.04 | $2.04 | 337,500 | — | — |
| 2026-05-18 | $2.17 | $2.17 | 332,000 | — | — |
| 2026-05-15 | $2.14 | $2.14 | 999,500 | — | — |
| 2026-05-14 | $2.18 | $2.18 | 5,956,900 | — | — |
| 2026-05-13 | $2.20 | $2.20 | 199,300 | — | — |
| 2026-05-12 | $2.25 | $2.25 | 143,000 | — | — |
| 2026-05-11 | $2.34 | $2.34 | 124,800 | — | — |
| 2026-05-08 | $2.40 | $2.40 | 125,400 | — | — |
| 2026-05-07 | $2.50 | $2.50 | 84,300 | — | — |
| 2026-05-06 | $2.69 | $2.69 | 105,000 | — | — |
| 2026-05-05 | $2.73 | $2.73 | 128,700 | — | — |
| 2026-05-04 | $2.53 | $2.53 | 121,100 | — | — |
| 2026-05-01 | $2.56 | $2.56 | 136,200 | — | — |
| 2026-04-30 | $2.57 | $2.57 | 168,000 | — | — |
| 2026-04-29 | $2.55 | $2.55 | 66,600 | — | — |
| 2026-04-28 | $2.67 | $2.67 | 31,800 | — | — |
| 2026-04-27 | $2.83 | $2.83 | 31,600 | — | — |
| 2026-04-24 | $2.78 | $2.78 | 25,600 | — | — |
| 2026-04-23 | $2.88 | $2.88 | 45,100 | — | — |
| 2026-04-22 | $2.93 | $2.93 | 57,200 | — | — |
| 2026-04-21 | $3.08 | $3.08 | 56,500 | — | — |
| 2026-04-20 | $3.20 | $3.20 | 111,100 | — | — |
| 2026-04-17 | $2.92 | $2.92 | 189,600 | — | — |
| 2026-04-16 | $2.75 | $2.75 | 235,400 | — | — |
| 2026-04-15 | $2.68 | $2.68 | 106,300 | — | — |
| 2026-04-14 | $2.50 | $2.50 | 59,000 | — | — |
| 2026-04-13 | $2.53 | $2.53 | 80,900 | — | — |
| 2026-04-10 | $2.67 | $2.67 | 67,700 | — | — |
| 2026-04-09 | $2.48 | $2.48 | 89,200 | — | — |
| 2026-04-08 | $2.38 | $2.38 | 73,300 | — | — |
| 2026-04-07 | $2.43 | $2.43 | 102,400 | — | — |
| 2026-04-06 | $2.85 | $2.85 | 89,000 | — | — |
| 2026-04-02 | $2.50 | $2.50 | 24,500 | — | — |
| 2026-04-01 | $2.51 | $2.51 | 45,700 | — | — |
| 2026-03-31 | $2.61 | $2.61 | 23,500 | — | — |
| 2026-03-30 | $2.52 | $2.52 | 54,700 | — | — |
| 2026-03-27 | $2.32 | $2.32 | 34,500 | — | — |
| 2026-03-26 | $2.36 | $2.36 | 40,600 | — | — |
| 2026-03-25 | $2.41 | $2.41 | 16,900 | — | — |
| 2026-03-24 | $2.38 | $2.38 | 26,400 | — | — |
| 2026-03-23 | $2.59 | $2.59 | 44,200 | — | — |
| 2026-03-20 | $2.40 | $2.40 | 70,300 | — | — |
| 2026-03-19 | $2.64 | $2.64 | 41,100 | — | — |
| 2026-03-18 | $2.58 | $2.58 | 33,600 | — | — |
| 2026-03-17 | $2.72 | $2.72 | 31,600 | — | — |
| 2026-03-16 | $2.71 | $2.71 | 60,400 | — | — |
| 2026-03-13 | $2.81 | $2.81 | 41,600 | — | — |
| 2026-03-12 | $2.85 | $2.85 | 41,600 | — | — |
| 2026-03-11 | $2.74 | $2.74 | 79,900 | — | — |
| 2026-03-10 | $2.91 | $2.91 | 84,500 | — | — |
| 2026-03-09 | $3.03 | $3.03 | 91,400 | — | — |
| 2026-03-06 | $3.08 | $3.08 | 58,300 | — | — |
| 2026-03-05 | $3.20 | $3.20 | 100,600 | — | — |
| 2026-03-04 | $3.42 | $3.42 | 77,600 | — | — |
| 2026-03-03 | $3.53 | $3.53 | 96,800 | — | — |
| 2026-03-02 | $3.84 | $3.84 | 127,500 | — | — |
| 2026-02-27 | $3.88 | $3.88 | 21,500 | — | — |
| 2026-02-26 | $3.81 | $3.81 | 49,700 | — | — |
| 2026-02-25 | $3.90 | $3.90 | 50,100 | — | — |
| 2026-02-24 | $3.85 | $3.85 | 64,500 | — | — |
| 2026-02-23 | $3.71 | $3.71 | 69,700 | — | — |
| 2026-02-20 | $3.89 | $3.89 | 57,200 | — | — |
| 2026-02-19 | $4.04 | $4.04 | 51,600 | — | — |
| 2026-02-18 | $4.31 | $4.31 | 98,200 | — | — |
| 2026-02-17 | $3.92 | $3.92 | 46,600 | — | — |
| 2026-02-13 | $3.97 | $3.97 | 70,500 | — | — |
| 2026-02-12 | $3.80 | $3.80 | 28,100 | — | — |
| 2026-02-11 | $3.80 | $3.80 | 43,400 | — | — |
| 2026-02-10 | $3.81 | $3.81 | 35,500 | — | — |
| 2026-02-09 | $3.87 | $3.87 | 52,400 | — | — |
| 2026-02-06 | $4.00 | $4.00 | 84,100 | — | — |
| 2026-02-05 | $3.59 | $3.59 | 96,700 | — | — |
| 2026-02-04 | $3.85 | $3.85 | 121,200 | — | — |
| 2026-02-03 | $3.69 | $3.69 | 137,700 | — | — |
| 2026-02-02 | $4.01 | $4.01 | 69,800 | — | — |
| 2026-01-30 | $3.85 | $3.85 | 106,600 | — | — |
| 2026-01-29 | $4.31 | $4.31 | 224,200 | — | — |
| 2026-01-28 | $4.72 | $4.72 | 146,400 | — | — |
| 2026-01-27 | $4.65 | $4.65 | 195,200 | — | — |
| 2026-01-26 | $4.82 | $4.82 | 289,500 | — | — |
| 2026-01-23 | $6.06 | $6.06 | 535,100 | — | — |
| 2026-01-22 | $6.39 | $6.39 | 929,000 | — | — |
| 2026-01-21 | $4.84 | $4.84 | 799,600 | — | — |
| 2026-01-20 | $3.98 | $3.98 | 753,000 | — | — |
| 2026-01-16 | $3.51 | $3.51 | 1,555,400 | — | — |
| 2026-01-15 | $3.96 | $3.96 | 74,694,700 | — | — |
| 2026-01-14 | $2.78 | $2.78 | 174,300 | — | — |
| 2026-01-13 | $2.68 | $2.68 | 114,600 | — | — |
| 2026-01-12 | $2.84 | $2.84 | 68,500 | — | — |
| 2026-01-09 | $2.76 | $2.76 | 103,400 | — | — |
| 2026-01-08 | $2.77 | $2.77 | 127,800 | — | — |
| 2026-01-07 | $2.98 | $2.98 | 107,500 | — | — |
| 2026-01-06 | $2.99 | $2.99 | 184,700 | — | — |
| 2026-01-05 | $3.08 | $3.08 | 263,100 | — | — |
| 2026-01-02 | $2.94 | $2.94 | 188,900 | — | — |