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
- 2024-03-28 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 | — | — | — | $2.87 | 320 |
| 2026-09-03 | — | — | — | $2.91 | 3,641 |
| 2026-09-02 | — | — | — | $2.89 | 4,838 |
| 2026-09-01 | — | — | — | $2.81 | 12,735 |
| 2026-08-31 | — | — | — | $2.88 | 2,025 |
| 2026-08-28 | — | — | — | $2.85 | 3,183 |
| 2026-08-27 | $2.86 | $2.86 | 46,400 | $2.96 | 2,921 |
| 2026-08-26 | $2.92 | $2.92 | 158,800 | $2.97 | 12,003 |
| 2026-08-25 | $2.94 | $2.94 | 41,300 | $2.93 | 2,576 |
| 2026-08-24 | $2.96 | $2.96 | 118,500 | $3.12 | 11,898 |
| 2026-08-21 | $3.00 | $3.00 | 157,000 | $2.93 | 14,817 |
| 2026-08-20 | $2.90 | $2.90 | 218,700 | $2.89 | 19,487 |
| 2026-08-19 | $2.86 | $2.86 | 95,500 | $2.90 | 5,364 |
| 2026-08-18 | $2.86 | $2.86 | 145,000 | $2.88 | 7,430 |
| 2026-08-17 | $2.83 | $2.83 | 139,100 | $2.84 | 8,485 |
| 2026-08-14 | $2.83 | $2.83 | 109,000 | $2.78 | 8,279 |
| 2026-08-13 | $2.78 | $2.78 | 159,800 | $2.82 | 7,152 |
| 2026-08-12 | $2.78 | $2.78 | 252,600 | $2.78 | 10,435 |
| 2026-08-11 | $2.75 | $2.75 | 297,200 | $2.83 | 8,690 |
| 2026-08-10 | $2.82 | $2.82 | 434,500 | $2.90 | 15,559 |
| 2026-08-07 | $2.89 | $2.89 | 940,400 | $2.84 | 36,104 |
| 2026-08-06 | $2.84 | $2.84 | 298,000 | $2.87 | 15,864 |
| 2026-08-05 | $2.80 | $2.80 | 527,400 | $2.81 | 16,688 |
| 2026-08-04 | $2.71 | $2.71 | 377,000 | $2.57 | 23,530 |
| 2026-08-03 | $2.57 | $2.57 | 318,000 | $2.51 | 16,224 |
| 2026-07-31 | $2.50 | $2.50 | 105,500 | $2.53 | 6,034 |
| 2026-07-30 | $2.50 | $2.50 | 99,100 | $2.53 | 12,405 |
| 2026-07-29 | $2.48 | $2.48 | 71,700 | $2.46 | 1,617 |
| 2026-07-28 | $2.47 | $2.47 | 137,900 | $2.46 | 6,013 |
| 2026-07-27 | $2.48 | $2.48 | 121,500 | $2.57 | 3,753 |
| 2026-07-24 | $2.57 | $2.57 | 194,500 | $2.56 | 8,558 |
| 2026-07-23 | $2.52 | $2.52 | 375,400 | $2.50 | 18,514 |
| 2026-07-22 | $2.52 | $2.52 | 281,000 | $2.60 | 5,965 |
| 2026-07-21 | $2.48 | $2.48 | 96,900 | $2.48 | 6,546 |
| 2026-07-20 | $2.44 | $2.44 | 101,900 | $2.46 | 5,754 |
| 2026-07-17 | $2.48 | $2.48 | 102,900 | — | — |
| 2026-07-16 | $2.49 | $2.49 | 137,700 | — | — |
| 2026-07-15 | $2.47 | $2.47 | 137,800 | — | — |
| 2026-07-14 | $2.46 | $2.46 | 307,000 | — | — |
| 2026-07-13 | $2.44 | $2.44 | 310,300 | — | — |
| 2026-07-10 | $2.41 | $2.41 | 402,900 | — | — |
| 2026-07-09 | $2.51 | $2.51 | 148,300 | — | — |
| 2026-07-08 | $2.45 | $2.45 | 135,300 | — | — |
| 2026-07-07 | $2.50 | $2.50 | 116,700 | — | — |
| 2026-07-06 | $2.50 | $2.50 | 384,500 | — | — |
| 2026-07-02 | $2.50 | $2.50 | 139,300 | — | — |
| 2026-07-01 | $2.48 | $2.48 | 329,400 | — | — |
| 2026-06-30 | $2.50 | $2.50 | 693,500 | — | — |
| 2026-06-29 | $2.45 | $2.45 | 305,500 | — | — |
| 2026-06-26 | $2.56 | $2.56 | 238,000 | — | — |
| 2026-06-25 | $2.51 | $2.51 | 888,800 | — | — |
| 2026-06-24 | $2.60 | $2.60 | 2,475,600 | — | — |
| 2026-06-23 | $2.60 | $2.60 | 65,510,100 | — | — |
| 2026-06-22 | $1.40 | $1.40 | 171,300 | — | — |
| 2026-06-18 | $1.43 | $1.43 | 80,200 | — | — |
| 2026-06-17 | $1.40 | $1.40 | 65,000 | — | — |
| 2026-06-16 | $1.41 | $1.41 | 141,100 | — | — |
| 2026-06-15 | $1.40 | $1.40 | 23,000 | — | — |
| 2026-06-12 | $1.41 | $1.41 | 9,700 | — | — |
| 2026-06-11 | $1.39 | $1.39 | 37,500 | — | — |
| 2026-06-10 | $1.38 | $1.38 | 52,600 | — | — |
| 2026-06-09 | $1.40 | $1.40 | 116,500 | — | — |
| 2026-06-08 | $1.43 | $1.43 | 71,000 | — | — |
| 2026-06-05 | $1.42 | $1.42 | 60,200 | — | — |
| 2026-06-04 | $1.47 | $1.47 | 72,200 | — | — |
| 2026-06-03 | $1.44 | $1.44 | 134,400 | — | — |
| 2026-06-02 | $1.43 | $1.43 | 27,600 | — | — |
| 2026-06-01 | $1.44 | $1.44 | 71,700 | — | — |
| 2026-05-29 | $1.45 | $1.45 | 45,300 | — | — |
| 2026-05-28 | $1.46 | $1.46 | 46,700 | — | — |
| 2026-05-27 | $1.47 | $1.47 | 81,900 | — | — |
| 2026-05-26 | $1.47 | $1.47 | 79,300 | — | — |
| 2026-05-22 | $1.44 | $1.44 | 72,800 | — | — |
| 2026-05-21 | $1.45 | $1.45 | 39,600 | — | — |
| 2026-05-20 | $1.42 | $1.42 | 100,200 | — | — |
| 2026-05-19 | $1.40 | $1.40 | 50,100 | — | — |
| 2026-05-18 | $1.42 | $1.42 | 197,200 | — | — |
| 2026-05-15 | $1.49 | $1.49 | 157,900 | — | — |
| 2026-05-14 | $1.55 | $1.55 | 282,900 | — | — |
| 2026-05-13 | $1.54 | $1.54 | 118,800 | — | — |
| 2026-05-12 | $1.50 | $1.50 | 261,900 | — | — |
| 2026-05-11 | $1.55 | $1.55 | 332,600 | — | — |
| 2026-05-08 | $1.44 | $1.44 | 399,700 | — | — |
| 2026-05-07 | $1.53 | $1.53 | 115,900 | — | — |
| 2026-05-06 | $1.58 | $1.58 | 84,800 | — | — |
| 2026-05-05 | $1.57 | $1.57 | 85,500 | — | — |
| 2026-05-04 | $1.57 | $1.57 | 28,000 | — | — |
| 2026-05-01 | $1.57 | $1.57 | 70,300 | — | — |
| 2026-04-30 | $1.46 | $1.46 | 73,700 | — | — |
| 2026-04-29 | $1.45 | $1.45 | 67,800 | — | — |
| 2026-04-28 | $1.44 | $1.44 | 142,300 | — | — |
| 2026-04-27 | $1.47 | $1.47 | 63,000 | — | — |
| 2026-04-24 | $1.50 | $1.50 | 123,700 | — | — |
| 2026-04-23 | $1.52 | $1.52 | 95,700 | — | — |
| 2026-04-22 | $1.55 | $1.55 | 200,700 | — | — |
| 2026-04-21 | $1.58 | $1.58 | 74,800 | — | — |
| 2026-04-20 | $1.60 | $1.60 | 188,700 | — | — |
| 2026-04-17 | $1.58 | $1.58 | 352,300 | — | — |
| 2026-04-16 | $1.63 | $1.63 | 255,000 | — | — |
| 2026-04-15 | $1.63 | $1.63 | 597,400 | — | — |
| 2026-04-14 | $1.56 | $1.56 | 6,070,600 | — | — |
| 2026-04-13 | $1.20 | $1.20 | 193,700 | — | — |
| 2026-04-10 | $1.13 | $1.13 | 105,500 | — | — |
| 2026-04-09 | $1.14 | $1.14 | 97,800 | — | — |
| 2026-04-08 | $1.15 | $1.15 | 58,200 | — | — |
| 2026-04-07 | $1.14 | $1.14 | 35,000 | — | — |
| 2026-04-06 | $1.18 | $1.18 | 304,000 | — | — |
| 2026-04-02 | $1.08 | $1.08 | 268,600 | — | — |
| 2026-04-01 | $1.13 | $1.13 | 65,600 | — | — |
| 2026-03-31 | $1.10 | $1.10 | 173,600 | — | — |
| 2026-03-30 | $1.09 | $1.09 | 124,700 | — | — |
| 2026-03-27 | $1.11 | $1.11 | 156,700 | — | — |
| 2026-03-26 | $1.11 | $1.11 | 53,500 | — | — |
| 2026-03-25 | $1.13 | $1.13 | 30,000 | — | — |
| 2026-03-24 | $1.13 | $1.13 | 58,900 | — | — |
| 2026-03-23 | $1.15 | $1.15 | 72,500 | — | — |
| 2026-03-20 | $1.19 | $1.19 | 124,700 | — | — |
| 2026-03-19 | $1.15 | $1.15 | 21,500 | — | — |
| 2026-03-18 | $1.17 | $1.17 | 55,200 | — | — |
| 2026-03-17 | $1.15 | $1.15 | 29,100 | — | — |
| 2026-03-16 | $1.12 | $1.12 | 57,500 | — | — |
| 2026-03-13 | $1.11 | $1.11 | 42,900 | — | — |
| 2026-03-12 | $1.12 | $1.12 | 33,000 | — | — |
| 2026-03-11 | $1.16 | $1.16 | 48,400 | — | — |
| 2026-03-10 | $1.15 | $1.15 | 77,400 | — | — |
| 2026-03-09 | $1.14 | $1.14 | 76,600 | — | — |
| 2026-03-06 | $1.13 | $1.13 | 51,400 | — | — |
| 2026-03-05 | $1.12 | $1.12 | 54,200 | — | — |
| 2026-03-04 | $1.14 | $1.14 | 10,900 | — | — |
| 2026-03-03 | $1.13 | $1.13 | 68,000 | — | — |
| 2026-03-02 | $1.16 | $1.16 | 43,300 | — | — |
| 2026-02-27 | $1.16 | $1.16 | 90,300 | — | — |
| 2026-02-26 | $1.16 | $1.16 | 28,300 | — | — |
| 2026-02-25 | $1.17 | $1.17 | 88,900 | — | — |
| 2026-02-24 | $1.17 | $1.17 | 50,600 | — | — |
| 2026-02-23 | $1.15 | $1.15 | 51,300 | — | — |
| 2026-02-20 | $1.16 | $1.16 | 46,600 | — | — |
| 2026-02-19 | $1.18 | $1.18 | 72,700 | — | — |
| 2026-02-18 | $1.16 | $1.16 | 174,400 | — | — |
| 2026-02-17 | $1.15 | $1.15 | 120,200 | — | — |
| 2026-02-13 | $1.13 | $1.13 | 46,200 | — | — |
| 2026-02-12 | $1.13 | $1.13 | 128,800 | — | — |
| 2026-02-11 | $1.11 | $1.11 | 64,000 | — | — |
| 2026-02-10 | $1.12 | $1.12 | 42,300 | — | — |
| 2026-02-09 | $1.15 | $1.15 | 105,300 | — | — |
| 2026-02-06 | $1.16 | $1.16 | 285,000 | — | — |
| 2026-02-05 | $1.09 | $1.09 | 612,000 | — | — |
| 2026-02-04 | $1.05 | $1.05 | 101,100 | — | — |
| 2026-02-03 | $1.09 | $1.09 | 177,900 | — | — |
| 2026-02-02 | $1.13 | $1.13 | 588,000 | — | — |
| 2026-01-30 | $1.16 | $1.16 | 122,300 | — | — |
| 2026-01-29 | $1.18 | $1.18 | 53,200 | — | — |
| 2026-01-28 | $1.21 | $1.21 | 46,100 | — | — |
| 2026-01-27 | $1.22 | $1.22 | 128,200 | — | — |
| 2026-01-26 | $1.23 | $1.23 | 49,800 | — | — |
| 2026-01-23 | $1.26 | $1.26 | 61,200 | — | — |
| 2026-01-22 | $1.27 | $1.27 | 122,700 | — | — |
| 2026-01-21 | $1.24 | $1.24 | 170,600 | — | — |
| 2026-01-20 | $1.23 | $1.23 | 599,200 | — | — |
| 2026-01-16 | $1.24 | $1.24 | 32,000 | — | — |
| 2026-01-15 | $1.25 | $1.25 | 72,700 | — | — |
| 2026-01-14 | $1.26 | $1.26 | 75,500 | — | — |
| 2026-01-13 | $1.24 | $1.24 | 141,700 | — | — |
| 2026-01-12 | $1.24 | $1.24 | 160,400 | — | — |
| 2026-01-09 | $1.31 | $1.31 | 99,300 | — | — |
| 2026-01-08 | $1.31 | $1.31 | 205,200 | — | — |
| 2026-01-07 | $1.28 | $1.28 | 236,600 | — | — |
| 2026-01-06 | $1.23 | $1.23 | 123,400 | — | — |
| 2026-01-05 | $1.18 | $1.18 | 93,300 | — | — |
| 2026-01-02 | $1.22 | $1.22 | 108,600 | — | — |