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
- 2021-04-28 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 | — | — | — | $1.54 | 2,630 |
| 2026-09-03 | — | — | — | $1.69 | 3,713 |
| 2026-09-02 | — | — | — | $1.68 | 22,707 |
| 2026-09-01 | — | — | — | $1.65 | 29,364 |
| 2026-08-31 | — | — | — | $1.59 | 22,971 |
| 2026-08-28 | — | — | — | $1.64 | 6,862 |
| 2026-08-27 | $1.63 | $1.63 | 708,200 | $1.56 | 22,495 |
| 2026-08-26 | $1.55 | $1.55 | 60,100 | $1.56 | 4,403 |
| 2026-08-25 | $1.58 | $1.58 | 195,300 | $1.56 | 6,156 |
| 2026-08-24 | $1.57 | $1.57 | 216,400 | $1.64 | 6,329 |
| 2026-08-21 | $1.61 | $1.61 | 274,900 | $1.49 | 11,487 |
| 2026-08-20 | $1.48 | $1.48 | 2,174,700 | $1.39 | 61,053 |
| 2026-08-19 | $1.36 | $1.36 | 91,400 | $1.36 | 4,981 |
| 2026-08-18 | $1.30 | $1.30 | 230,200 | $1.36 | 16,070 |
| 2026-08-17 | $1.37 | $1.37 | 161,400 | $1.49 | 9,561 |
| 2026-08-14 | $1.47 | $1.47 | 110,800 | $1.48 | 4,206 |
| 2026-08-13 | $1.49 | $1.49 | 209,700 | $1.55 | 13,611 |
| 2026-08-12 | $1.42 | $1.42 | 191,300 | $1.53 | 10,233 |
| 2026-08-11 | $1.54 | $1.54 | 59,600 | $1.55 | 5,457 |
| 2026-08-10 | $1.54 | $1.54 | 317,100 | $1.53 | 7,475 |
| 2026-08-07 | $1.48 | $1.48 | 357,400 | $1.65 | 19,007 |
| 2026-08-06 | $1.63 | $1.63 | 705,000 | $1.89 | 28,520 |
| 2026-08-05 | $2.26 | $2.26 | 81,400 | $2.25 | 3,725 |
| 2026-08-04 | $2.27 | $2.27 | 60,400 | $2.29 | 2,554 |
| 2026-08-03 | $2.29 | $2.29 | 127,200 | $2.28 | 5,126 |
| 2026-07-31 | $2.25 | $2.25 | 78,600 | $2.23 | 6,018 |
| 2026-07-30 | $2.22 | $2.22 | 141,500 | $2.09 | 9,653 |
| 2026-07-29 | $2.04 | $2.04 | 661,000 | $2.19 | 21,180 |
| 2026-07-28 | $2.24 | $2.24 | 63,100 | $2.34 | 5,315 |
| 2026-07-27 | $2.33 | $2.33 | 203,800 | $2.28 | 11,986 |
| 2026-07-24 | $2.28 | $2.28 | 196,400 | $2.30 | 23,452 |
| 2026-07-23 | $2.25 | $2.25 | 68,700 | $2.29 | 2,435 |
| 2026-07-22 | $2.35 | $2.35 | 45,000 | $2.50 | 3,491 |
| 2026-07-21 | $2.52 | $2.52 | 209,600 | $2.45 | 6,381 |
| 2026-07-20 | $2.49 | $2.49 | 209,800 | $2.44 | 13,337 |
| 2026-07-17 | $2.43 | $2.43 | 298,400 | — | — |
| 2026-07-16 | $2.38 | $2.38 | 320,400 | — | — |
| 2026-07-15 | $2.17 | $2.17 | 261,000 | — | — |
| 2026-07-14 | $2.19 | $2.19 | 194,000 | — | — |
| 2026-07-13 | $2.32 | $2.32 | 185,600 | — | — |
| 2026-07-10 | $2.33 | $2.33 | 105,900 | — | — |
| 2026-07-09 | $2.28 | $2.28 | 155,500 | — | — |
| 2026-07-08 | $2.26 | $2.26 | 142,200 | — | — |
| 2026-07-07 | $2.25 | $2.25 | 245,200 | — | — |
| 2026-07-06 | $2.28 | $2.28 | 260,300 | — | — |
| 2026-07-02 | $2.17 | $2.17 | 265,100 | — | — |
| 2026-07-01 | $1.99 | $1.99 | 246,100 | — | — |
| 2026-06-30 | $1.89 | $1.89 | 537,700 | — | — |
| 2026-06-29 | $1.67 | $1.67 | 715,200 | — | — |
| 2026-06-26 | $1.79 | $1.79 | 3,254,500 | — | — |
| 2026-06-25 | $1.96 | $1.96 | 392,000 | — | — |
| 2026-06-24 | $2.10 | $2.10 | 451,200 | — | — |
| 2026-06-23 | $2.15 | $2.15 | 215,000 | — | — |
| 2026-06-22 | $2.25 | $2.25 | 227,900 | — | — |
| 2026-06-18 | $2.26 | $2.26 | 160,900 | — | — |
| 2026-06-17 | $2.27 | $2.27 | 153,300 | — | — |
| 2026-06-16 | $2.19 | $2.19 | 198,800 | — | — |
| 2026-06-15 | $2.25 | $2.25 | 227,000 | — | — |
| 2026-06-12 | $2.46 | $2.46 | 223,400 | — | — |
| 2026-06-11 | $2.43 | $2.43 | 153,100 | — | — |
| 2026-06-10 | $2.27 | $2.27 | 133,100 | — | — |
| 2026-06-09 | $2.21 | $2.21 | 482,800 | — | — |
| 2026-06-08 | $2.34 | $2.34 | 107,500 | — | — |
| 2026-06-05 | $2.34 | $2.34 | 77,000 | — | — |
| 2026-06-04 | $2.36 | $2.36 | 251,600 | — | — |
| 2026-06-03 | $2.11 | $2.11 | 192,000 | — | — |
| 2026-06-02 | $2.15 | $2.15 | 217,600 | — | — |
| 2026-06-01 | $2.11 | $2.11 | 263,500 | — | — |
| 2026-05-29 | $2.00 | $2.00 | 119,400 | — | — |
| 2026-05-28 | $2.04 | $2.04 | 289,700 | — | — |
| 2026-05-27 | $2.00 | $2.00 | 220,500 | — | — |
| 2026-05-26 | $1.92 | $1.92 | 308,400 | — | — |
| 2026-05-22 | $1.99 | $1.99 | 166,900 | — | — |
| 2026-05-21 | $2.07 | $2.07 | 143,700 | — | — |
| 2026-05-20 | $2.10 | $2.10 | 163,800 | — | — |
| 2026-05-19 | $1.98 | $1.98 | 258,300 | — | — |
| 2026-05-18 | $1.91 | $1.91 | 406,200 | — | — |
| 2026-05-15 | $1.97 | $1.97 | 410,500 | — | — |
| 2026-05-14 | $1.95 | $1.95 | 159,900 | — | — |
| 2026-05-13 | $2.03 | $2.03 | 223,800 | — | — |
| 2026-05-12 | $2.20 | $2.20 | 315,200 | — | — |
| 2026-05-11 | $2.21 | $2.21 | 221,200 | — | — |
| 2026-05-08 | $2.18 | $2.18 | 194,900 | — | — |
| 2026-05-07 | $2.09 | $2.09 | 236,100 | — | — |
| 2026-05-06 | $2.20 | $2.20 | 166,400 | — | — |
| 2026-05-05 | $2.21 | $2.21 | 184,200 | — | — |
| 2026-05-04 | $2.11 | $2.11 | 267,800 | — | — |
| 2026-05-01 | $2.19 | $2.19 | 172,400 | — | — |
| 2026-04-30 | $2.22 | $2.22 | 101,400 | — | — |
| 2026-04-29 | $2.22 | $2.22 | 152,500 | — | — |
| 2026-04-28 | $2.25 | $2.25 | 108,800 | — | — |
| 2026-04-27 | $2.27 | $2.27 | 97,900 | — | — |
| 2026-04-24 | $2.28 | $2.28 | 66,900 | — | — |
| 2026-04-23 | $2.22 | $2.22 | 141,400 | — | — |
| 2026-04-22 | $2.24 | $2.24 | 114,200 | — | — |
| 2026-04-21 | $2.22 | $2.22 | 200,500 | — | — |
| 2026-04-20 | $2.24 | $2.24 | 250,100 | — | — |
| 2026-04-17 | $2.22 | $2.22 | 243,000 | — | — |
| 2026-04-16 | $2.10 | $2.10 | 244,400 | — | — |
| 2026-04-15 | $1.97 | $1.97 | 297,900 | — | — |
| 2026-04-14 | $1.86 | $1.86 | 317,800 | — | — |
| 2026-04-13 | $1.79 | $1.79 | 441,500 | — | — |
| 2026-04-10 | $1.59 | $1.59 | 360,000 | — | — |
| 2026-04-09 | $1.51 | $1.51 | 256,600 | — | — |
| 2026-04-08 | $1.47 | $1.47 | 372,100 | — | — |
| 2026-04-07 | $1.49 | $1.49 | 444,300 | — | — |
| 2026-04-06 | $1.64 | $1.64 | 460,200 | — | — |
| 2026-04-02 | $1.59 | $1.59 | 379,400 | — | — |
| 2026-04-01 | $1.43 | $1.43 | 390,700 | — | — |
| 2026-03-31 | $1.35 | $1.35 | 407,800 | — | — |
| 2026-03-30 | $1.30 | $1.30 | 286,500 | — | — |
| 2026-03-27 | $1.32 | $1.32 | 265,200 | — | — |
| 2026-03-26 | $1.35 | $1.35 | 196,900 | — | — |
| 2026-03-25 | $1.44 | $1.44 | 277,200 | — | — |
| 2026-03-24 | $1.47 | $1.47 | 478,400 | — | — |
| 2026-03-23 | $1.60 | $1.60 | 360,200 | — | — |
| 2026-03-20 | $1.53 | $1.53 | 465,400 | — | — |
| 2026-03-19 | $1.44 | $1.44 | 315,700 | — | — |
| 2026-03-18 | $1.36 | $1.36 | 261,500 | — | — |
| 2026-03-17 | $1.36 | $1.36 | 359,800 | — | — |
| 2026-03-16 | $1.39 | $1.39 | 319,300 | — | — |
| 2026-03-13 | $1.40 | $1.40 | 658,200 | — | — |
| 2026-03-12 | $1.54 | $1.54 | 485,600 | — | — |
| 2026-03-11 | $1.72 | $1.72 | 229,900 | — | — |
| 2026-03-10 | $1.70 | $1.70 | 279,000 | — | — |
| 2026-03-09 | $1.79 | $1.79 | 241,100 | — | — |
| 2026-03-06 | $1.88 | $1.87 | 323,400 | — | — |
| 2026-03-05 | $2.07 | $2.07 | 114,500 | — | — |
| 2026-03-04 | $2.11 | $2.11 | 60,100 | — | — |
| 2026-03-03 | $2.11 | $2.11 | 278,400 | — | — |
| 2026-03-02 | $2.10 | $2.10 | 137,700 | — | — |
| 2026-02-27 | $2.12 | $2.12 | 82,100 | — | — |
| 2026-02-26 | $2.15 | $2.15 | 64,400 | — | — |
| 2026-02-25 | $2.12 | $2.12 | 102,000 | — | — |
| 2026-02-24 | $2.06 | $2.06 | 136,700 | — | — |
| 2026-02-23 | $2.05 | $2.05 | 214,300 | — | — |
| 2026-02-20 | $2.10 | $2.10 | 107,100 | — | — |
| 2026-02-19 | $2.11 | $2.11 | 142,300 | — | — |
| 2026-02-18 | $2.07 | $2.07 | 115,400 | — | — |
| 2026-02-17 | $2.06 | $2.06 | 93,900 | — | — |
| 2026-02-13 | $2.13 | $2.13 | 172,800 | — | — |
| 2026-02-12 | $2.09 | $2.09 | 142,100 | — | — |
| 2026-02-11 | $2.12 | $2.12 | 154,300 | — | — |
| 2026-02-10 | $2.21 | $2.21 | 154,100 | — | — |
| 2026-02-09 | $2.20 | $2.20 | 140,700 | — | — |
| 2026-02-06 | $2.23 | $2.23 | 148,000 | — | — |
| 2026-02-05 | $2.12 | $2.12 | 166,600 | — | — |
| 2026-02-04 | $2.22 | $2.22 | 189,400 | — | — |
| 2026-02-03 | $2.14 | $2.14 | 223,500 | — | — |
| 2026-02-02 | $2.27 | $2.27 | 240,500 | — | — |
| 2026-01-30 | $2.09 | $2.09 | 122,200 | — | — |
| 2026-01-29 | $2.09 | $2.09 | 139,600 | — | — |
| 2026-01-28 | $2.07 | $2.07 | 99,400 | — | — |
| 2026-01-27 | $2.18 | $2.18 | 107,200 | — | — |
| 2026-01-26 | $2.16 | $2.16 | 164,100 | — | — |
| 2026-01-23 | $2.21 | $2.21 | 179,000 | — | — |
| 2026-01-22 | $2.28 | $2.28 | 84,400 | — | — |
| 2026-01-21 | $2.29 | $2.29 | 125,800 | — | — |
| 2026-01-20 | $2.26 | $2.26 | 259,400 | — | — |
| 2026-01-16 | $2.32 | $2.32 | 118,300 | — | — |
| 2026-01-15 | $2.39 | $2.39 | 137,400 | — | — |
| 2026-01-14 | $2.38 | $2.38 | 108,000 | — | — |
| 2026-01-13 | $2.43 | $2.43 | 381,500 | — | — |
| 2026-01-12 | $2.51 | $2.51 | 180,600 | — | — |
| 2026-01-09 | $2.58 | $2.58 | 125,700 | — | — |
| 2026-01-08 | $2.53 | $2.53 | 237,200 | — | — |
| 2026-01-07 | $2.45 | $2.45 | 277,300 | — | — |
| 2026-01-06 | $2.54 | $2.54 | 154,200 | — | — |
| 2026-01-05 | $2.47 | $2.47 | 238,600 | — | — |
| 2026-01-02 | $2.47 | $2.47 | 239,300 | — | — |