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
- 2024-11-27 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 | — | — | — | $1.47 | 800 |
| 2026-08-28 | — | — | — | $1.37 | 2 |
| 2026-08-27 | $1.40 | $1.40 | 4,700 | $1.51 | 325 |
| 2026-08-26 | $1.39 | $1.39 | 2,400 | $1.35 | 278 |
| 2026-08-25 | $1.40 | $1.40 | 5,800 | $1.40 | 345 |
| 2026-08-24 | $1.40 | $1.40 | 2,600 | — | — |
| 2026-08-21 | $1.40 | $1.40 | 1,200 | — | — |
| 2026-08-20 | $1.40 | $1.40 | 2,900 | — | — |
| 2026-08-19 | $1.34 | $1.34 | 3,800 | — | — |
| 2026-08-18 | $1.36 | $1.36 | 6,500 | $1.27 | 600 |
| 2026-08-17 | $1.36 | $1.36 | 6,800 | — | — |
| 2026-08-14 | $1.38 | $1.38 | 1,200 | — | — |
| 2026-08-13 | $1.39 | $1.39 | 3,400 | — | — |
| 2026-08-12 | $1.39 | $1.39 | 3,900 | — | — |
| 2026-08-11 | $1.34 | $1.34 | 3,500 | — | — |
| 2026-08-10 | $1.38 | $1.38 | 5,200 | — | — |
| 2026-08-07 | $1.38 | $1.38 | 5,700 | — | — |
| 2026-08-06 | $1.30 | $1.30 | 7,400 | $1.32 | 55 |
| 2026-08-05 | $1.39 | $1.39 | 6,100 | — | — |
| 2026-08-04 | $1.40 | $1.40 | 5,100 | — | — |
| 2026-08-03 | $1.36 | $1.36 | 10,800 | $1.33 | 30 |
| 2026-07-31 | $1.34 | $1.34 | 9,300 | $1.29 | 300 |
| 2026-07-30 | $1.23 | $1.23 | 7,200 | — | — |
| 2026-07-29 | $1.28 | $1.28 | 11,700 | — | — |
| 2026-07-28 | $1.12 | $1.12 | 14,500 | — | — |
| 2026-07-27 | $1.28 | $1.28 | 17,000 | $1.30 | 100 |
| 2026-07-24 | $1.28 | $1.28 | 13,200 | — | — |
| 2026-07-23 | $1.33 | $1.33 | 31,000 | $1.35 | 30 |
| 2026-07-22 | $1.32 | $1.32 | 21,300 | — | — |
| 2026-07-21 | $1.43 | $1.43 | 34,200 | — | — |
| 2026-07-20 | $1.43 | $1.43 | 486,700 | $1.49 | 439 |
| 2026-07-17 | $1.25 | $1.25 | 1,885,100 | — | — |
| 2026-07-16 | $1.50 | $1.50 | 2,100 | — | — |
| 2026-07-15 | $1.50 | $1.50 | 3,300 | — | — |
| 2026-07-14 | $1.57 | $1.57 | 32,400 | — | — |
| 2026-07-13 | $1.50 | $1.50 | 4,800 | — | — |
| 2026-07-10 | $1.52 | $1.52 | 2,500 | — | — |
| 2026-07-09 | $1.48 | $1.48 | 2,200 | — | — |
| 2026-07-08 | $1.50 | $1.50 | 2,500 | — | — |
| 2026-07-07 | $1.50 | $1.50 | 10,700 | — | — |
| 2026-07-06 | $1.50 | $1.50 | 8,000 | — | — |
| 2026-07-02 | $1.52 | $1.52 | 3,000 | — | — |
| 2026-07-01 | $1.46 | $1.46 | 4,100 | — | — |
| 2026-06-30 | $1.47 | $1.47 | 5,000 | — | — |
| 2026-06-29 | $1.47 | $1.47 | 4,300 | — | — |
| 2026-06-26 | $1.47 | $1.47 | 4,500 | — | — |
| 2026-06-25 | $1.47 | $1.47 | 3,600 | — | — |
| 2026-06-24 | $1.48 | $1.48 | 3,200 | — | — |
| 2026-06-23 | $1.41 | $1.41 | 8,300 | — | — |
| 2026-06-22 | $1.37 | $1.37 | 10,100 | — | — |
| 2026-06-18 | $1.38 | $1.38 | 22,700 | — | — |
| 2026-06-17 | $1.40 | $1.40 | 60,400 | — | — |
| 2026-06-16 | $1.43 | $1.43 | 1,046,000 | — | — |
| 2026-06-15 | $1.52 | $1.52 | 7,500 | — | — |
| 2026-06-12 | $1.55 | $1.55 | 8,600 | — | — |
| 2026-06-11 | $1.70 | $1.70 | 26,500 | — | — |
| 2026-06-10 | $1.51 | $1.51 | 24,200 | — | — |
| 2026-06-09 | $1.37 | $1.37 | 223,700 | — | — |
| 2026-06-08 | $1.10 | $1.10 | 20,400 | — | — |
| 2026-06-05 | $1.59 | $1.59 | 1,200 | — | — |
| 2026-06-04 | $1.59 | $1.59 | 2,100 | — | — |
| 2026-06-03 | $1.60 | $1.60 | 6,900 | — | — |
| 2026-06-02 | $1.57 | $1.57 | 2,200 | — | — |
| 2026-06-01 | $1.55 | $1.55 | 150,700 | — | — |
| 2026-05-29 | $1.60 | $1.60 | 39,500 | — | — |
| 2026-05-28 | $1.54 | $1.54 | 2,200 | — | — |
| 2026-05-27 | $1.54 | $1.54 | 5,800 | — | — |
| 2026-05-26 | $1.61 | $1.61 | 155,000 | — | — |
| 2026-05-22 | $1.63 | $1.63 | 1,400 | — | — |
| 2026-05-21 | $1.60 | $1.60 | 2,800 | — | — |
| 2026-05-20 | $1.67 | $1.67 | 3,700 | — | — |
| 2026-05-19 | $1.64 | $1.64 | 5,900 | — | — |
| 2026-05-18 | $1.63 | $1.63 | 2,600 | — | — |
| 2026-05-15 | $1.64 | $1.64 | 2,600 | — | — |
| 2026-05-14 | $1.64 | $1.64 | 2,400 | — | — |
| 2026-05-13 | $1.70 | $1.70 | 4,400 | — | — |
| 2026-05-12 | $1.74 | $1.74 | 3,700 | — | — |
| 2026-05-11 | $1.65 | $1.65 | 12,700 | — | — |
| 2026-05-08 | $1.70 | $1.70 | 3,300 | — | — |
| 2026-05-07 | $1.79 | $1.79 | 13,900 | — | — |
| 2026-05-06 | $1.74 | $1.74 | 6,700 | — | — |
| 2026-05-05 | $1.75 | $1.75 | 11,800 | — | — |
| 2026-05-04 | $1.64 | $1.64 | 21,500 | — | — |
| 2026-05-01 | $1.68 | $1.68 | 2,500 | — | — |
| 2026-04-30 | $1.71 | $1.71 | 900 | — | — |
| 2026-04-29 | $1.68 | $1.68 | 3,000 | — | — |
| 2026-04-28 | $1.69 | $1.69 | 1,400 | — | — |
| 2026-04-27 | $1.70 | $1.70 | 500 | — | — |
| 2026-04-24 | $1.70 | $1.70 | 2,100 | — | — |
| 2026-04-23 | $1.68 | $1.68 | 0 | — | — |
| 2026-04-22 | $1.68 | $1.68 | 3,900 | — | — |
| 2026-04-21 | $1.66 | $1.66 | 1,100 | — | — |
| 2026-04-20 | $1.60 | $1.60 | 2,700 | — | — |
| 2026-04-17 | $1.70 | $1.70 | 3,300 | — | — |
| 2026-04-16 | $1.60 | $1.60 | 3,500 | — | — |
| 2026-04-15 | $1.76 | $1.76 | 9,700 | — | — |
| 2026-04-14 | $1.73 | $1.73 | 3,200 | — | — |
| 2026-04-13 | $1.82 | $1.82 | 0 | — | — |
| 2026-04-10 | $1.82 | $1.82 | 1,000 | — | — |
| 2026-04-09 | $1.82 | $1.82 | 600 | — | — |
| 2026-04-08 | $1.83 | $1.83 | 1,400 | — | — |
| 2026-04-07 | $1.78 | $1.78 | 1,700 | — | — |
| 2026-04-06 | $1.79 | $1.79 | 700 | — | — |
| 2026-04-02 | $1.76 | $1.76 | 5,400 | — | — |
| 2026-04-01 | $1.71 | $1.71 | 1,900 | — | — |
| 2026-03-31 | $1.74 | $1.74 | 13,000 | — | — |
| 2026-03-30 | $1.86 | $1.86 | 3,200 | — | — |
| 2026-03-27 | $1.91 | $1.91 | 800 | — | — |
| 2026-03-26 | $1.86 | $1.86 | 0 | — | — |
| 2026-03-25 | $1.86 | $1.86 | 3,800 | — | — |
| 2026-03-24 | $1.81 | $1.81 | 2,500 | — | — |
| 2026-03-23 | $1.83 | $1.83 | 1,300 | — | — |
| 2026-03-20 | $1.84 | $1.84 | 6,200 | — | — |
| 2026-03-19 | $1.90 | $1.90 | 3,700 | — | — |
| 2026-03-18 | $1.96 | $1.96 | 11,000 | — | — |
| 2026-03-17 | $1.96 | $1.96 | 2,300 | — | — |
| 2026-03-16 | $1.97 | $1.97 | 2,200 | — | — |
| 2026-03-13 | $1.93 | $1.93 | 1,500 | — | — |
| 2026-03-12 | $1.97 | $1.97 | 2,400 | — | — |
| 2026-03-11 | $2.00 | $2.00 | 9,800 | — | — |
| 2026-03-10 | $1.93 | $1.93 | 3,500 | — | — |
| 2026-03-09 | $1.94 | $1.94 | 1,600 | — | — |
| 2026-03-06 | $1.97 | $1.97 | 3,000 | — | — |
| 2026-03-05 | $2.02 | $2.02 | 4,600 | — | — |
| 2026-03-04 | $1.98 | $1.98 | 4,400 | — | — |
| 2026-03-03 | $1.87 | $1.87 | 7,200 | — | — |
| 2026-03-02 | $1.95 | $1.95 | 5,800 | — | — |
| 2026-02-27 | $1.90 | $1.90 | 11,700 | — | — |
| 2026-02-26 | $2.00 | $2.00 | 3,400 | — | — |
| 2026-02-25 | $2.11 | $2.11 | 17,100 | — | — |
| 2026-02-24 | $2.13 | $2.13 | 8,600 | — | — |
| 2026-02-23 | $2.19 | $2.19 | 3,900 | — | — |
| 2026-02-20 | $2.20 | $2.20 | 7,700 | — | — |
| 2026-02-19 | $2.20 | $2.20 | 5,000 | — | — |
| 2026-02-18 | $2.20 | $2.20 | 5,900 | — | — |
| 2026-02-17 | $2.27 | $2.27 | 3,800 | — | — |
| 2026-02-13 | $2.25 | $2.25 | 14,300 | — | — |
| 2026-02-12 | $2.24 | $2.24 | 12,000 | — | — |
| 2026-02-11 | $2.12 | $2.12 | 5,000 | — | — |
| 2026-02-10 | $2.10 | $2.10 | 11,200 | — | — |
| 2026-02-09 | $2.06 | $2.06 | 7,600 | — | — |
| 2026-02-06 | $2.06 | $2.06 | 1,900 | — | — |
| 2026-02-05 | $2.05 | $2.05 | 6,500 | — | — |
| 2026-02-04 | $2.05 | $2.05 | 7,300 | — | — |
| 2026-02-03 | $1.98 | $1.98 | 5,100 | — | — |
| 2026-02-02 | $1.95 | $1.95 | 1,800 | — | — |
| 2026-01-30 | $1.99 | $1.99 | 8,900 | — | — |
| 2026-01-29 | $1.99 | $1.99 | 1,400 | — | — |
| 2026-01-28 | $1.94 | $1.94 | 4,400 | — | — |
| 2026-01-27 | $1.91 | $1.91 | 7,800 | — | — |
| 2026-01-26 | $1.90 | $1.90 | 14,000 | — | — |
| 2026-01-23 | $1.90 | $1.90 | 4,500 | — | — |
| 2026-01-22 | $1.90 | $1.90 | 5,400 | — | — |
| 2026-01-21 | $1.93 | $1.93 | 1,700 | — | — |
| 2026-01-20 | $1.88 | $1.88 | 32,400 | — | — |
| 2026-01-16 | $1.90 | $1.90 | 11,900 | — | — |
| 2026-01-15 | $1.91 | $1.91 | 13,500 | — | — |
| 2026-01-14 | $1.85 | $1.85 | 3,200 | — | — |
| 2026-01-13 | $1.86 | $1.86 | 5,400 | — | — |
| 2026-01-12 | $1.82 | $1.82 | 3,400 | — | — |
| 2026-01-09 | $1.72 | $1.72 | 6,700 | — | — |
| 2026-01-08 | $1.75 | $1.75 | 2,200 | — | — |
| 2026-01-07 | $1.73 | $1.73 | 9,600 | — | — |
| 2026-01-06 | $1.75 | $1.75 | 26,600 | — | — |
| 2026-01-05 | $1.77 | $1.77 | 172,900 | — | — |
| 2026-01-02 | $1.73 | $1.73 | 63,300 | — | — |