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
- 2021-11-01 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $1.36 | 7 |
| 2026-09-01 | — | — | — | $1.31 | 136 |
| 2026-08-31 | — | — | — | $1.34 | 271 |
| 2026-08-28 | — | — | — | $1.34 | 292 |
| 2026-08-27 | $1.30 | $1.30 | 129,400 | $1.36 | 4,660 |
| 2026-08-26 | $1.35 | $1.35 | 38,800 | $1.33 | 634 |
| 2026-08-25 | $1.31 | $1.31 | 48,200 | $1.39 | 835 |
| 2026-08-24 | $1.38 | $1.38 | 62,200 | $1.26 | 819 |
| 2026-08-21 | $1.34 | $1.34 | 58,100 | $1.39 | 829 |
| 2026-08-20 | $1.34 | $1.34 | 79,600 | $1.36 | 786 |
| 2026-08-19 | $1.38 | $1.38 | 139,900 | $1.37 | 1,986 |
| 2026-08-18 | $1.27 | $1.27 | 135,800 | $1.32 | 1,092 |
| 2026-08-17 | $1.36 | $1.36 | 296,800 | $1.50 | 4,196 |
| 2026-08-14 | $1.59 | $1.59 | 155,800 | $1.54 | 2,366 |
| 2026-08-13 | $1.54 | $1.54 | 181,000 | $1.54 | 1,567 |
| 2026-08-12 | $1.63 | $1.63 | 113,300 | $1.62 | 860 |
| 2026-08-11 | $1.64 | $1.64 | 232,500 | $1.55 | 2,974 |
| 2026-08-10 | $1.63 | $1.63 | 163,600 | $1.62 | 2,981 |
| 2026-08-07 | $1.62 | $1.62 | 204,700 | $1.74 | 1,609 |
| 2026-08-06 | $1.79 | $1.79 | 254,000 | $1.80 | 2,706 |
| 2026-08-05 | $1.76 | $1.76 | 171,000 | $1.81 | 1,522 |
| 2026-08-04 | $1.89 | $1.89 | 275,500 | $1.65 | 8,567 |
| 2026-08-03 | $1.68 | $1.68 | 264,500 | $1.54 | 3,888 |
| 2026-07-31 | $1.64 | $1.64 | 464,500 | — | — |
| 2026-07-30 | $1.49 | $1.49 | 0 | — | — |
| 2026-07-29 | $1.49 | $1.49 | 146,606 | $0.10 | 19,476 |
| 2026-07-28 | $1.71 | $1.71 | 159,044 | $0.11 | 19,858 |
| 2026-07-27 | $1.76 | $1.76 | 462,650 | $0.10 | 28,044 |
| 2026-07-24 | $1.60 | $1.60 | 2,508,594 | $0.11 | 50,303 |
| 2026-07-23 | $1.68 | $1.68 | 3,374,425 | $0.10 | 32,843 |
| 2026-07-22 | $1.70 | $1.70 | 177,475 | $0.10 | 6,240 |
| 2026-07-21 | $1.60 | $1.60 | 258,456 | $0.10 | 39,576 |
| 2026-07-20 | $1.86 | $1.86 | 219,581 | $0.12 | 8,168 |
| 2026-07-17 | $1.90 | $1.90 | 108,256 | — | — |
| 2026-07-16 | $1.86 | $1.86 | 111,100 | — | — |
| 2026-07-15 | $1.97 | $1.97 | 93,300 | — | — |
| 2026-07-14 | $1.95 | $1.95 | 198,144 | — | — |
| 2026-07-13 | $2.13 | $2.13 | 161,869 | — | — |
| 2026-07-10 | $2.26 | $2.26 | 81,469 | — | — |
| 2026-07-09 | $2.40 | $2.40 | 106,544 | — | — |
| 2026-07-08 | $2.27 | $2.27 | 64,619 | — | — |
| 2026-07-07 | $2.30 | $2.30 | 122,269 | — | — |
| 2026-07-06 | $2.40 | $2.40 | 135,044 | — | — |
| 2026-07-02 | $2.38 | $2.38 | 191,519 | — | — |
| 2026-07-01 | $2.53 | $2.53 | 178,894 | — | — |
| 2026-06-30 | $2.72 | $2.72 | 309,606 | — | — |
| 2026-06-29 | $2.58 | $2.58 | 472,825 | — | — |
| 2026-06-26 | $2.61 | $2.61 | 1,109,063 | — | — |
| 2026-06-25 | $2.40 | $2.40 | 138,181 | — | — |
| 2026-06-24 | $2.51 | $2.51 | 270,731 | — | — |
| 2026-06-23 | $2.50 | $2.50 | 117,731 | — | — |
| 2026-06-22 | $2.56 | $2.56 | 160,031 | — | — |
| 2026-06-18 | $2.70 | $2.70 | 678,569 | — | — |
| 2026-06-17 | $2.43 | $2.43 | 255,975 | — | — |
| 2026-06-16 | $2.54 | $2.54 | 403,019 | — | — |
| 2026-06-15 | $2.59 | $2.59 | 172,613 | — | — |
| 2026-06-12 | $2.46 | $2.46 | 683,031 | — | — |
| 2026-06-11 | $2.70 | $2.70 | 340,856 | — | — |
| 2026-06-10 | $2.70 | $2.70 | 149,356 | — | — |
| 2026-06-09 | $2.80 | $2.80 | 219,825 | — | — |
| 2026-06-08 | $2.80 | $2.80 | 223,563 | — | — |
| 2026-06-05 | $2.70 | $2.70 | 93,969 | — | — |
| 2026-06-04 | $2.78 | $2.78 | 199,619 | — | — |
| 2026-06-03 | $2.66 | $2.66 | 815,781 | — | — |
| 2026-06-02 | $2.88 | $2.88 | 276,856 | — | — |
| 2026-06-01 | $2.94 | $2.94 | 178,075 | — | — |
| 2026-05-29 | $2.96 | $2.96 | 100,331 | — | — |
| 2026-05-28 | $3.04 | $3.04 | 142,688 | — | — |
| 2026-05-27 | $3.06 | $3.06 | 266,206 | — | — |
| 2026-05-26 | $2.83 | $2.83 | 308,025 | — | — |
| 2026-05-22 | $2.82 | $2.82 | 99,713 | — | — |
| 2026-05-21 | $3.07 | $3.07 | 104,831 | — | — |
| 2026-05-20 | $2.70 | $2.70 | 113,069 | — | — |
| 2026-05-19 | $2.94 | $2.94 | 100,744 | — | — |
| 2026-05-18 | $2.93 | $2.93 | 55,575 | — | — |
| 2026-05-15 | $2.98 | $2.98 | 224,756 | — | — |
| 2026-05-14 | $3.04 | $3.04 | 247,425 | — | — |
| 2026-05-13 | $3.20 | $3.20 | 150,006 | — | — |
| 2026-05-12 | $2.96 | $2.96 | 324,625 | — | — |
| 2026-05-11 | $3.18 | $3.18 | 150,344 | — | — |
| 2026-05-08 | $3.38 | $3.38 | 75,744 | — | — |
| 2026-05-07 | $3.47 | $3.47 | 72,081 | — | — |
| 2026-05-06 | $3.52 | $3.52 | 60,000 | — | — |
| 2026-05-05 | $3.39 | $3.39 | 120,756 | — | — |
| 2026-05-04 | $3.39 | $3.39 | 132,650 | — | — |
| 2026-05-01 | $3.46 | $3.46 | 99,000 | — | — |
| 2026-04-30 | $3.79 | $3.79 | 232,506 | — | — |
| 2026-04-29 | $3.34 | $3.34 | 456,594 | — | — |
| 2026-04-28 | $3.58 | $3.58 | 9,360,744 | — | — |
| 2026-04-27 | $3.81 | $3.81 | 179,106 | — | — |
| 2026-04-24 | $3.62 | $3.62 | 182,950 | — | — |
| 2026-04-23 | $3.52 | $3.52 | 126,094 | — | — |
| 2026-04-22 | $3.70 | $3.70 | 192,013 | — | — |
| 2026-04-21 | $3.55 | $3.55 | 821,106 | — | — |
| 2026-04-20 | $4.00 | $4.00 | 107,600 | — | — |
| 2026-04-17 | $4.40 | $4.40 | 71,300 | — | — |
| 2026-04-16 | $4.43 | $4.43 | 217,475 | — | — |
| 2026-04-15 | $4.34 | $4.34 | 339,938 | — | — |
| 2026-04-14 | $4.30 | $4.30 | 127,150 | — | — |
| 2026-04-13 | $4.51 | $4.51 | 193,563 | — | — |
| 2026-04-10 | $4.11 | $4.11 | 29,313 | — | — |
| 2026-04-09 | $4.13 | $4.13 | 48,150 | — | — |
| 2026-04-08 | $3.97 | $3.97 | 43,488 | — | — |
| 2026-04-07 | $3.87 | $3.87 | 24,444 | — | — |
| 2026-04-06 | $3.92 | $3.92 | 28,000 | — | — |
| 2026-04-02 | $3.78 | $3.78 | 17,888 | — | — |
| 2026-04-01 | $3.89 | $3.89 | 10,206 | — | — |
| 2026-03-31 | $3.82 | $3.82 | 36,563 | — | — |
| 2026-03-30 | $3.82 | $3.82 | 52,194 | — | — |
| 2026-03-27 | $4.34 | $4.34 | 14,831 | — | — |
| 2026-03-26 | $4.50 | $4.50 | 11,100 | — | — |
| 2026-03-25 | $4.67 | $4.67 | 12,444 | — | — |
| 2026-03-24 | $4.56 | $4.56 | 57,956 | — | — |
| 2026-03-23 | $4.72 | $4.72 | 21,600 | — | — |
| 2026-03-20 | $4.53 | $4.53 | 20,013 | — | — |
| 2026-03-19 | $4.80 | $4.80 | 8,569 | — | — |
| 2026-03-18 | $4.80 | $4.80 | 10,619 | — | — |
| 2026-03-17 | $5.02 | $5.02 | 14,544 | — | — |
| 2026-03-16 | $5.18 | $5.18 | 16,694 | — | — |
| 2026-03-13 | $5.09 | $5.09 | 13,519 | — | — |
| 2026-03-12 | $5.30 | $5.30 | 13,988 | — | — |
| 2026-03-11 | $5.54 | $5.54 | 26,013 | — | — |
| 2026-03-10 | $5.76 | $5.76 | 31,325 | — | — |
| 2026-03-09 | $5.86 | $5.86 | 53,838 | — | — |
| 2026-03-06 | $5.78 | $5.78 | 289,444 | — | — |
| 2026-03-05 | $12.32 | $12.32 | 10,006 | — | — |
| 2026-03-04 | $12.72 | $12.72 | 1,531 | — | — |
| 2026-03-03 | $12.18 | $12.18 | 2,094 | — | — |
| 2026-03-02 | $12.51 | $12.51 | 2,006 | — | — |
| 2026-02-27 | $12.72 | $12.72 | 1,550 | — | — |
| 2026-02-26 | $13.54 | $13.54 | 1,700 | — | — |
| 2026-02-25 | $13.12 | $13.12 | 3,256 | — | — |
| 2026-02-24 | $12.16 | $12.16 | 1,825 | — | — |
| 2026-02-23 | $12.08 | $12.08 | 3,306 | — | — |
| 2026-02-20 | $12.64 | $12.64 | 6,419 | — | — |
| 2026-02-19 | $11.71 | $11.71 | 3,294 | — | — |
| 2026-02-18 | $12.00 | $12.00 | 2,900 | — | — |
| 2026-02-17 | $12.00 | $12.00 | 2,213 | — | — |
| 2026-02-13 | $12.53 | $12.53 | 14,694 | — | — |
| 2026-02-12 | $12.16 | $12.16 | 7,456 | — | — |
| 2026-02-11 | $13.06 | $13.06 | 2,006 | — | — |
| 2026-02-10 | $13.26 | $13.26 | 8,275 | — | — |
| 2026-02-09 | $13.22 | $13.22 | 2,994 | — | — |
| 2026-02-06 | $13.79 | $13.79 | 2,125 | — | — |
| 2026-02-05 | $13.47 | $13.47 | 7,738 | — | — |
| 2026-02-04 | $15.28 | $15.28 | 9,438 | — | — |
| 2026-02-03 | $15.73 | $15.73 | 5,575 | — | — |
| 2026-02-02 | $15.81 | $15.81 | 3,613 | — | — |
| 2026-01-30 | $16.32 | $16.32 | 5,613 | — | — |
| 2026-01-29 | $16.80 | $16.80 | 3,063 | — | — |
| 2026-01-28 | $16.48 | $16.48 | 5,213 | — | — |
| 2026-01-27 | $16.00 | $16.00 | 3,269 | — | — |
| 2026-01-26 | $16.32 | $16.32 | 4,863 | — | — |
| 2026-01-23 | $16.32 | $16.32 | 2,531 | — | — |
| 2026-01-22 | $16.64 | $16.64 | 4,400 | — | — |
| 2026-01-21 | $16.00 | $16.00 | 3,225 | — | — |
| 2026-01-20 | $16.16 | $16.16 | 11,813 | — | — |
| 2026-01-16 | $16.48 | $16.48 | 7,550 | — | — |
| 2026-01-15 | $16.64 | $16.64 | 6,406 | — | — |
| 2026-01-14 | $17.92 | $17.92 | 1,031 | — | — |
| 2026-01-13 | $17.60 | $17.60 | 12,331 | — | — |
| 2026-01-12 | $17.92 | $17.92 | 12,888 | — | — |
| 2026-01-09 | $18.40 | $18.40 | 2,275 | — | — |
| 2026-01-08 | $18.56 | $18.56 | 1,981 | — | — |
| 2026-01-07 | $18.56 | $18.56 | 3,050 | — | — |
| 2026-01-06 | $18.40 | $18.40 | 1,619 | — | — |
| 2026-01-05 | $18.72 | $18.72 | 3,363 | — | — |
| 2026-01-02 | $18.88 | $18.88 | 2,219 | — | — |