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
- 2022-01-14 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 | — | — | — | $1.84 | 378 |
| 2026-09-03 | — | — | — | $1.79 | 548 |
| 2026-09-02 | — | — | — | $1.86 | 550 |
| 2026-09-01 | — | — | — | $1.85 | 529 |
| 2026-08-31 | — | — | — | $1.84 | 1,322 |
| 2026-08-28 | — | — | — | $1.84 | 100 |
| 2026-08-27 | $1.87 | $1.87 | 24,200 | $1.89 | 358 |
| 2026-08-26 | $1.93 | $1.93 | 25,800 | $1.90 | 101 |
| 2026-08-25 | $1.91 | $1.91 | 26,200 | $1.94 | 242 |
| 2026-08-24 | $1.93 | $1.92 | 51,700 | $1.94 | 1,040 |
| 2026-08-21 | $2.03 | $2.03 | 36,900 | $2.15 | 1,090 |
| 2026-08-20 | $2.21 | $2.21 | 57,000 | $2.03 | 557 |
| 2026-08-19 | $1.99 | $1.99 | 49,000 | $1.90 | 1,079 |
| 2026-08-18 | $1.91 | $1.91 | 48,800 | $1.92 | 2,626 |
| 2026-08-17 | $1.99 | $1.99 | 39,600 | $2.08 | 2,061 |
| 2026-08-14 | $2.04 | $2.04 | 46,500 | $2.08 | 1,814 |
| 2026-08-13 | $2.01 | $2.01 | 184,400 | $2.29 | 3,104 |
| 2026-08-12 | $2.16 | $2.16 | 267,900 | $1.97 | 6,074 |
| 2026-08-11 | $1.83 | $1.83 | 55,500 | $1.85 | 466 |
| 2026-08-10 | $1.71 | $1.71 | 15,000 | $1.81 | 396 |
| 2026-08-07 | $1.79 | $1.79 | 6,400 | $1.67 | 100 |
| 2026-08-06 | $1.66 | $1.66 | 13,400 | $1.72 | 277 |
| 2026-08-05 | $1.75 | $1.75 | 25,400 | $1.77 | 997 |
| 2026-08-04 | $1.74 | $1.74 | 32,100 | $1.68 | 479 |
| 2026-08-03 | $1.64 | $1.64 | 25,800 | $1.60 | 550 |
| 2026-07-31 | $1.56 | $1.56 | 12,700 | $1.61 | 149 |
| 2026-07-30 | $1.57 | $1.57 | 25,900 | $1.57 | 306 |
| 2026-07-29 | $1.58 | $1.58 | 15,900 | $1.55 | 591 |
| 2026-07-28 | $1.56 | $1.56 | 22,900 | $1.59 | 1,131 |
| 2026-07-27 | $1.62 | $1.62 | 93,800 | $1.51 | 1,504 |
| 2026-07-24 | $1.55 | $1.55 | 1,238,000 | $1.60 | 720 |
| 2026-07-23 | $1.63 | $1.63 | 22,000 | $1.61 | 282 |
| 2026-07-22 | $1.68 | $1.68 | 24,400 | $1.72 | 1,427 |
| 2026-07-21 | $1.67 | $1.67 | 28,500 | $1.61 | 1,533 |
| 2026-07-20 | $1.63 | $1.63 | 23,900 | $1.74 | 611 |
| 2026-07-17 | $1.72 | $1.72 | 14,900 | — | — |
| 2026-07-16 | $1.69 | $1.69 | 15,900 | — | — |
| 2026-07-15 | $1.79 | $1.79 | 14,600 | — | — |
| 2026-07-14 | $1.80 | $1.80 | 17,700 | — | — |
| 2026-07-13 | $1.79 | $1.79 | 20,200 | — | — |
| 2026-07-10 | $1.83 | $1.83 | 18,300 | — | — |
| 2026-07-09 | $1.85 | $1.85 | 33,100 | — | — |
| 2026-07-08 | $1.92 | $1.92 | 40,100 | — | — |
| 2026-07-07 | $1.91 | $1.91 | 24,900 | — | — |
| 2026-07-06 | $1.99 | $1.99 | 29,100 | — | — |
| 2026-07-02 | $1.99 | $1.99 | 52,100 | — | — |
| 2026-07-01 | $2.11 | $2.11 | 49,600 | — | — |
| 2026-06-30 | $2.19 | $2.19 | 94,800 | — | — |
| 2026-06-29 | $2.08 | $2.08 | 22,900 | — | — |
| 2026-06-26 | $2.01 | $2.01 | 23,800 | — | — |
| 2026-06-25 | $2.02 | $2.02 | 19,500 | — | — |
| 2026-06-24 | $2.03 | $2.03 | 25,900 | — | — |
| 2026-06-23 | $2.20 | $2.20 | 89,600 | — | — |
| 2026-06-22 | $1.97 | $1.97 | 21,300 | — | — |
| 2026-06-18 | $1.98 | $1.98 | 41,500 | — | — |
| 2026-06-17 | $1.98 | $1.98 | 29,100 | — | — |
| 2026-06-16 | $1.96 | $1.96 | 38,900 | — | — |
| 2026-06-15 | $1.97 | $1.97 | 39,000 | — | — |
| 2026-06-12 | $1.96 | $1.96 | 64,600 | — | — |
| 2026-06-11 | $2.00 | $2.00 | 27,300 | — | — |
| 2026-06-10 | $1.93 | $1.93 | 31,000 | — | — |
| 2026-06-09 | $1.94 | $1.94 | 40,200 | — | — |
| 2026-06-08 | $1.99 | $1.99 | 28,500 | — | — |
| 2026-06-05 | $1.96 | $1.96 | 64,800 | — | — |
| 2026-06-04 | $2.11 | $2.11 | 68,300 | — | — |
| 2026-06-03 | $2.15 | $2.15 | 101,900 | — | — |
| 2026-06-02 | $2.35 | $2.35 | 198,400 | — | — |
| 2026-06-01 | $2.13 | $2.13 | 98,700 | — | — |
| 2026-05-29 | $1.89 | $1.89 | 60,200 | — | — |
| 2026-05-28 | $1.80 | $1.80 | 83,900 | — | — |
| 2026-05-27 | $1.75 | $1.75 | 32,000 | — | — |
| 2026-05-26 | $1.77 | $1.77 | 69,700 | — | — |
| 2026-05-22 | $1.61 | $1.61 | 46,800 | — | — |
| 2026-05-21 | $1.51 | $1.51 | 120,000 | — | — |
| 2026-05-20 | $1.42 | $1.42 | 15,700 | — | — |
| 2026-05-19 | $1.37 | $1.37 | 71,500 | — | — |
| 2026-05-18 | $1.39 | $1.39 | 144,700 | — | — |
| 2026-05-15 | $1.55 | $1.55 | 65,100 | — | — |
| 2026-05-14 | $1.68 | $1.68 | 83,300 | — | — |
| 2026-05-13 | $1.79 | $1.79 | 35,800 | — | — |
| 2026-05-12 | $1.82 | $1.82 | 53,400 | — | — |
| 2026-05-11 | $1.85 | $1.85 | 56,700 | — | — |
| 2026-05-08 | $1.83 | $1.83 | 48,000 | — | — |
| 2026-05-07 | $1.81 | $1.81 | 47,000 | — | — |
| 2026-05-06 | $1.82 | $1.82 | 56,000 | — | — |
| 2026-05-05 | $1.83 | $1.83 | 71,400 | — | — |
| 2026-05-04 | $1.97 | $1.97 | 348,400 | — | — |
| 2026-05-01 | $1.88 | $1.88 | 77,700 | — | — |
| 2026-04-30 | $1.79 | $1.79 | 21,400 | — | — |
| 2026-04-29 | $1.70 | $1.70 | 25,400 | — | — |
| 2026-04-28 | $1.72 | $1.72 | 46,700 | — | — |
| 2026-04-27 | $1.82 | $1.82 | 26,600 | — | — |
| 2026-04-24 | $1.82 | $1.82 | 30,700 | — | — |
| 2026-04-23 | $1.82 | $1.82 | 67,400 | — | — |
| 2026-04-22 | $1.91 | $1.91 | 35,500 | — | — |
| 2026-04-21 | $1.88 | $1.88 | 54,500 | — | — |
| 2026-04-20 | $1.97 | $1.97 | 19,700 | — | — |
| 2026-04-17 | $2.01 | $2.01 | 43,200 | — | — |
| 2026-04-16 | $1.96 | $1.96 | 59,400 | — | — |
| 2026-04-15 | $2.01 | $2.01 | 95,600 | — | — |
| 2026-04-14 | $1.92 | $1.92 | 60,600 | — | — |
| 2026-04-13 | $1.88 | $1.88 | 89,300 | — | — |
| 2026-04-10 | $1.83 | $1.83 | 67,600 | — | — |
| 2026-04-09 | $1.81 | $1.81 | 167,000 | — | — |
| 2026-04-08 | $2.03 | $2.03 | 202,800 | — | — |
| 2026-04-07 | $2.03 | $2.03 | 63,700 | — | — |
| 2026-04-06 | $1.98 | $1.98 | 41,200 | — | — |
| 2026-04-02 | $2.04 | $2.04 | 40,100 | — | — |
| 2026-04-01 | $2.04 | $2.04 | 121,700 | — | — |
| 2026-03-31 | $1.95 | $1.95 | 77,000 | — | — |
| 2026-03-30 | $1.74 | $1.74 | 180,900 | — | — |
| 2026-03-27 | $1.97 | $1.97 | 86,400 | — | — |
| 2026-03-26 | $1.88 | $1.88 | 232,400 | — | — |
| 2026-03-25 | $2.07 | $2.07 | 374,800 | — | — |
| 2026-03-24 | $2.14 | $2.14 | 239,000 | — | — |
| 2026-03-23 | $2.25 | $2.25 | 171,400 | — | — |
| 2026-03-20 | $2.29 | $2.29 | 375,200 | — | — |
| 2026-03-19 | $2.46 | $2.46 | 618,000 | — | — |
| 2026-03-18 | $2.32 | $2.32 | 337,000 | — | — |
| 2026-03-17 | $2.25 | $2.25 | 332,100 | — | — |
| 2026-03-16 | $2.41 | $2.41 | 473,700 | — | — |
| 2026-03-13 | $2.80 | $2.80 | 1,134,700 | — | — |
| 2026-03-12 | $4.56 | $4.56 | 196,900 | — | — |
| 2026-03-11 | $4.76 | $4.76 | 378,600 | — | — |
| 2026-03-10 | $4.99 | $4.99 | 331,900 | — | — |
| 2026-03-09 | $4.86 | $4.86 | 578,100 | — | — |
| 2026-03-06 | $5.30 | $5.30 | 609,800 | — | — |
| 2026-03-05 | $5.37 | $5.37 | 621,500 | — | — |
| 2026-03-04 | $5.26 | $5.26 | 1,037,900 | — | — |
| 2026-03-03 | $4.74 | $4.74 | 1,336,300 | — | — |
| 2026-03-02 | $5.20 | $5.20 | 2,292,800 | — | — |
| 2026-02-27 | $6.55 | $6.55 | 19,014,900 | — | — |
| 2026-02-26 | $5.22 | $5.22 | 4,872,100 | — | — |
| 2026-02-25 | $5.31 | $5.31 | 15,851,100 | — | — |
| 2026-02-24 | $3.31 | $3.31 | 12,196,000 | — | — |
| 2026-02-23 | $3.01 | $3.01 | 3,333,500 | — | — |
| 2026-02-20 | $2.88 | $2.88 | 76,562,000 | — | — |
| 2026-02-19 | $2.24 | $2.24 | 22,411,800 | — | — |
| 2026-02-18 | $2.13 | $2.13 | 56,767,200 | — | — |
| 2026-02-17 | $1.19 | $1.19 | 44,400 | — | — |
| 2026-02-13 | $1.27 | $1.27 | 44,600 | — | — |
| 2026-02-12 | $1.29 | $1.29 | 68,500 | — | — |
| 2026-02-11 | $1.32 | $1.32 | 66,000 | — | — |
| 2026-02-10 | $1.37 | $1.37 | 82,100 | — | — |
| 2026-02-09 | $1.34 | $1.34 | 88,200 | — | — |
| 2026-02-06 | $1.29 | $1.29 | 345,000 | — | — |
| 2026-02-05 | $1.05 | $1.05 | 144,900 | — | — |
| 2026-02-04 | $1.22 | $1.22 | 75,100 | — | — |
| 2026-02-03 | $1.36 | $1.36 | 101,800 | — | — |
| 2026-02-02 | $1.45 | $1.45 | 82,800 | — | — |
| 2026-01-30 | $1.51 | $1.51 | 89,900 | — | — |
| 2026-01-29 | $1.60 | $1.60 | 206,000 | — | — |
| 2026-01-28 | $1.78 | $1.78 | 764,300 | — | — |
| 2026-01-27 | $1.84 | $1.84 | 49,900 | — | — |
| 2026-01-26 | $1.81 | $1.81 | 51,800 | — | — |
| 2026-01-23 | $1.94 | $1.94 | 79,400 | — | — |
| 2026-01-22 | $1.98 | $1.98 | 105,500 | — | — |
| 2026-01-21 | $1.84 | $1.84 | 126,400 | — | — |
| 2026-01-20 | $1.75 | $1.75 | 50,800 | — | — |
| 2026-01-16 | $1.81 | $1.81 | 85,600 | — | — |
| 2026-01-15 | $1.76 | $1.76 | 108,900 | — | — |
| 2026-01-14 | $1.82 | $1.82 | 177,600 | — | — |
| 2026-01-13 | $1.83 | $1.83 | 191,300 | — | — |
| 2026-01-12 | $1.94 | $1.94 | 341,000 | — | — |
| 2026-01-09 | $2.05 | $2.05 | 449,400 | — | — |
| 2026-01-08 | $2.40 | $2.40 | 645,600 | — | — |
| 2026-01-07 | $2.79 | $2.79 | 20,300,600 | — | — |
| 2026-01-06 | $2.96 | $2.96 | 18,700 | — | — |
| 2026-01-05 | $2.98 | $2.98 | 22,900 | — | — |
| 2026-01-02 | $2.84 | $2.84 | 11,100 | — | — |