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
- 2021-11-03 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 | — | — | — | $1.58 | 27,757 |
| 2026-09-03 | — | — | — | $1.58 | 45,175 |
| 2026-09-02 | — | — | — | $1.47 | 17,984 |
| 2026-09-01 | — | — | — | $1.62 | 124,466 |
| 2026-08-31 | — | — | — | $1.61 | 36,410 |
| 2026-08-28 | — | — | — | $1.66 | 14,326 |
| 2026-08-27 | $1.65 | $2.21 | 492,500 | $1.65 | 25,784 |
| 2026-08-26 | $1.66 | $2.23 | 658,300 | $1.71 | 25,829 |
| 2026-08-25 | $1.71 | $2.29 | 255,200 | $1.70 | 13,761 |
| 2026-08-24 | $1.72 | $2.31 | 579,700 | $1.80 | 82,301 |
| 2026-08-21 | $1.79 | $2.40 | 465,700 | $1.76 | 30,131 |
| 2026-08-20 | $1.76 | $2.36 | 606,100 | $1.70 | 27,191 |
| 2026-08-19 | $1.72 | $2.31 | 692,700 | $1.76 | 35,707 |
| 2026-08-18 | $1.70 | $2.28 | 364,000 | $1.76 | 23,237 |
| 2026-08-17 | $1.75 | $2.35 | 768,400 | $1.82 | 30,860 |
| 2026-08-14 | $1.82 | $2.44 | 922,400 | $1.93 | 35,820 |
| 2026-08-13 | $1.90 | $2.55 | 624,700 | $1.89 | 51,505 |
| 2026-08-12 | $1.86 | $2.49 | 410,500 | $1.90 | 33,161 |
| 2026-08-11 | $1.85 | $2.48 | 346,900 | $1.80 | 20,928 |
| 2026-08-10 | $1.77 | $2.37 | 456,700 | $1.91 | 18,407 |
| 2026-08-07 | $1.94 | $2.60 | 1,300,700 | $1.77 | 59,659 |
| 2026-08-06 | $1.75 | $2.35 | 684,500 | $1.67 | 57,710 |
| 2026-08-05 | $1.70 | $2.28 | 802,300 | $1.69 | 45,656 |
| 2026-08-04 | $1.73 | $2.32 | 944,500 | $1.77 | 53,532 |
| 2026-08-03 | $1.78 | $2.39 | 1,056,400 | $1.79 | 51,225 |
| 2026-07-31 | $1.77 | $2.37 | 1,244,500 | $1.76 | 52,054 |
| 2026-07-30 | $1.82 | $2.44 | 1,898,400 | $1.80 | 91,456 |
| 2026-07-29 | $2.07 | $2.77 | 644,200 | $2.11 | 46,311 |
| 2026-07-28 | $2.12 | $2.84 | 373,900 | $2.20 | 36,354 |
| 2026-07-27 | $2.19 | $2.94 | 136,800 | $2.23 | 8,745 |
| 2026-07-24 | $2.18 | $2.92 | 321,400 | $2.19 | 19,984 |
| 2026-07-23 | $2.20 | $2.95 | 470,000 | $2.25 | 33,511 |
| 2026-07-22 | $2.29 | $3.07 | 541,000 | $2.25 | 23,380 |
| 2026-07-21 | $2.27 | $3.04 | 291,900 | $2.27 | 11,772 |
| 2026-07-20 | $2.25 | $3.02 | 375,200 | $2.28 | 19,451 |
| 2026-07-17 | $2.29 | $3.07 | 565,700 | — | — |
| 2026-07-16 | $2.32 | $3.11 | 582,800 | — | — |
| 2026-07-15 | $2.37 | $3.18 | 1,016,700 | — | — |
| 2026-07-14 | $2.30 | $3.08 | 481,600 | — | — |
| 2026-07-13 | $2.24 | $3.00 | 381,900 | — | — |
| 2026-07-10 | $2.23 | $2.99 | 329,600 | — | — |
| 2026-07-09 | $2.26 | $3.03 | 294,800 | — | — |
| 2026-07-08 | $2.20 | $2.95 | 574,400 | — | — |
| 2026-07-07 | $2.24 | $3.00 | 347,100 | — | — |
| 2026-07-06 | $2.27 | $3.04 | 887,200 | — | — |
| 2026-07-02 | $2.37 | $3.18 | 556,500 | — | — |
| 2026-07-01 | $2.43 | $3.26 | 636,200 | — | — |
| 2026-06-30 | $2.35 | $3.15 | 861,600 | — | — |
| 2026-06-29 | $2.31 | $3.10 | 648,400 | — | — |
| 2026-06-26 | $2.37 | $3.18 | 2,334,200 | — | — |
| 2026-06-25 | $2.35 | $3.15 | 763,900 | — | — |
| 2026-06-24 | $2.42 | $3.24 | 800,600 | — | — |
| 2026-06-23 | $2.50 | $3.35 | 525,100 | — | — |
| 2026-06-22 | $2.51 | $3.36 | 584,600 | — | — |
| 2026-06-18 | $2.73 | $3.66 | 2,071,400 | — | — |
| 2026-06-17 | $2.60 | $3.49 | 1,279,800 | — | — |
| 2026-06-16 | $2.80 | $3.75 | 1,918,200 | — | — |
| 2026-06-15 | $2.67 | $3.58 | 988,600 | — | — |
| 2026-06-12 | $2.54 | $3.40 | 388,000 | — | — |
| 2026-06-11 | $2.51 | $3.36 | 510,000 | — | — |
| 2026-06-10 | $2.51 | $3.36 | 384,200 | — | — |
| 2026-06-09 | $2.43 | $3.26 | 295,800 | — | — |
| 2026-06-08 | $2.34 | $3.14 | 507,500 | — | — |
| 2026-06-05 | $2.42 | $3.24 | 340,700 | — | — |
| 2026-06-04 | $2.53 | $3.39 | 461,900 | — | — |
| 2026-06-03 | $2.34 | $3.14 | 439,500 | — | — |
| 2026-06-02 | $2.46 | $3.30 | 480,300 | — | — |
| 2026-06-01 | $2.38 | $3.19 | 451,900 | — | — |
| 2026-05-29 | $2.43 | $3.26 | 617,500 | — | — |
| 2026-05-28 | $2.35 | $3.15 | 319,000 | — | — |
| 2026-05-27 | $2.32 | $3.11 | 508,400 | — | — |
| 2026-05-26 | $2.22 | $2.98 | 494,200 | — | — |
| 2026-05-22 | $2.15 | $2.88 | 573,900 | — | — |
| 2026-05-21 | $2.18 | $2.92 | 524,100 | — | — |
| 2026-05-20 | $2.25 | $3.02 | 755,600 | — | — |
| 2026-05-19 | $2.11 | $2.83 | 407,500 | — | — |
| 2026-05-18 | $2.11 | $2.83 | 388,500 | — | — |
| 2026-05-15 | $2.11 | $2.83 | 434,800 | — | — |
| 2026-05-14 | $2.12 | $2.84 | 547,300 | — | — |
| 2026-05-13 | $2.10 | $2.82 | 577,300 | — | — |
| 2026-05-12 | $2.24 | $3.00 | 594,600 | — | — |
| 2026-05-11 | $2.32 | $3.11 | 541,200 | — | — |
| 2026-05-08 | $2.42 | $3.24 | 795,700 | — | — |
| 2026-05-07 | $2.52 | $3.38 | 820,800 | — | — |
| 2026-05-06 | $2.63 | $3.53 | 266,300 | — | — |
| 2026-05-05 | $2.70 | $3.62 | 532,200 | — | — |
| 2026-05-04 | $2.52 | $3.38 | 422,200 | — | — |
| 2026-05-01 | $2.72 | $3.65 | 296,400 | — | — |
| 2026-04-30 | $2.64 | $3.54 | 279,400 | — | — |
| 2026-04-29 | $2.59 | $3.47 | 313,600 | — | — |
| 2026-04-28 | $2.68 | $3.59 | 287,400 | — | — |
| 2026-04-27 | $2.64 | $3.54 | 231,200 | — | — |
| 2026-04-24 | $2.61 | $3.50 | 262,500 | — | — |
| 2026-04-23 | $2.55 | $3.42 | 214,600 | — | — |
| 2026-04-22 | $2.64 | $3.54 | 178,900 | — | — |
| 2026-04-21 | $2.61 | $3.50 | 290,200 | — | — |
| 2026-04-20 | $2.70 | $3.62 | 359,200 | — | — |
| 2026-04-17 | $2.69 | $3.61 | 466,200 | — | — |
| 2026-04-16 | $2.58 | $3.46 | 296,700 | — | — |
| 2026-04-15 | $2.65 | $3.55 | 334,700 | — | — |
| 2026-04-14 | $2.61 | $3.50 | 332,300 | — | — |
| 2026-04-13 | $2.63 | $3.53 | 408,100 | — | — |
| 2026-04-10 | $2.54 | $3.40 | 322,100 | — | — |
| 2026-04-09 | $2.40 | $3.22 | 255,000 | — | — |
| 2026-04-08 | $2.40 | $3.22 | 288,200 | — | — |
| 2026-04-07 | $2.36 | $3.16 | 193,000 | — | — |
| 2026-04-06 | $2.38 | $3.19 | 230,800 | — | — |
| 2026-04-02 | $2.34 | $3.14 | 281,300 | — | — |
| 2026-04-01 | $2.32 | $3.11 | 316,600 | — | — |
| 2026-03-31 | $2.38 | $3.19 | 529,900 | — | — |
| 2026-03-30 | $2.38 | $3.19 | 336,400 | — | — |
| 2026-03-27 | $2.27 | $3.04 | 309,100 | — | — |
| 2026-03-26 | $2.33 | $3.12 | 516,800 | — | — |
| 2026-03-25 | $2.17 | $2.91 | 352,300 | — | — |
| 2026-03-24 | $2.15 | $2.88 | 396,400 | — | — |
| 2026-03-23 | $2.27 | $3.04 | 882,000 | — | — |
| 2026-03-20 | $2.08 | $2.79 | 1,598,200 | — | — |
| 2026-03-19 | $2.22 | $2.98 | 701,900 | — | — |
| 2026-03-18 | $2.21 | $2.96 | 642,900 | — | — |
| 2026-03-17 | $2.24 | $3.00 | 377,200 | — | — |
| 2026-03-16 | $2.28 | $3.06 | 421,400 | — | — |
| 2026-03-13 | $2.30 | $3.08 | 607,300 | — | — |
| 2026-03-12 | $2.33 | $3.12 | 491,200 | — | — |
| 2026-03-11 | $2.40 | $3.22 | 525,400 | — | — |
| 2026-03-10 | $2.48 | $3.32 | 688,100 | — | — |
| 2026-03-09 | $2.55 | $3.42 | 856,600 | — | — |
| 2026-03-06 | $2.62 | $3.51 | 616,500 | — | — |
| 2026-03-05 | $2.78 | $3.73 | 954,300 | — | — |
| 2026-03-04 | $2.75 | $3.69 | 2,238,700 | — | — |
| 2026-03-03 | $2.31 | $3.10 | 1,005,700 | — | — |
| 2026-03-02 | $2.31 | $3.10 | 573,900 | — | — |
| 2026-02-27 | $2.39 | $3.20 | 2,057,600 | — | — |
| 2026-02-26 | $2.35 | $3.15 | 314,400 | — | — |
| 2026-02-25 | $2.32 | $3.11 | 272,700 | — | — |
| 2026-02-24 | $2.24 | $3.00 | 595,800 | — | — |
| 2026-02-23 | $2.24 | $3.00 | 612,300 | — | — |
| 2026-02-20 | $2.35 | $3.15 | 942,200 | — | — |
| 2026-02-19 | $2.60 | $3.49 | 1,215,200 | — | — |
| 2026-02-18 | $2.45 | $3.28 | 497,200 | — | — |
| 2026-02-17 | $2.52 | $3.38 | 273,100 | — | — |
| 2026-02-13 | $2.57 | $3.45 | 241,500 | — | — |
| 2026-02-12 | $2.58 | $3.46 | 838,500 | — | — |
| 2026-02-11 | $2.80 | $3.75 | 318,200 | — | — |
| 2026-02-10 | $2.93 | $3.93 | 470,500 | — | — |
| 2026-02-09 | $2.80 | $3.75 | 256,800 | — | — |
| 2026-02-06 | $2.78 | $3.73 | 245,300 | — | — |
| 2026-02-05 | $2.76 | $3.70 | 402,400 | — | — |
| 2026-02-04 | $2.79 | $3.74 | 377,600 | — | — |
| 2026-02-03 | $2.66 | $3.57 | 535,300 | — | — |
| 2026-02-02 | $2.84 | $3.81 | 633,200 | — | — |
| 2026-01-30 | $2.74 | $3.67 | 631,800 | — | — |
| 2026-01-29 | $2.92 | $3.91 | 513,000 | — | — |
| 2026-01-28 | $2.80 | $3.75 | 815,800 | — | — |
| 2026-01-27 | $2.93 | $3.93 | 218,900 | — | — |
| 2026-01-26 | $2.83 | $3.79 | 531,200 | — | — |
| 2026-01-23 | $2.82 | $3.78 | 224,400 | — | — |
| 2026-01-22 | $2.89 | $3.87 | 255,800 | — | — |
| 2026-01-21 | $2.90 | $3.89 | 330,500 | — | — |
| 2026-01-20 | $2.77 | $3.71 | 339,400 | — | — |
| 2026-01-16 | $2.92 | $3.91 | 206,100 | — | — |
| 2026-01-15 | $2.85 | $3.82 | 200,600 | — | — |
| 2026-01-14 | $2.82 | $3.78 | 256,600 | — | — |
| 2026-01-13 | $2.80 | $3.75 | 400,600 | — | — |
| 2026-01-12 | $2.82 | $3.78 | 296,600 | — | — |
| 2026-01-09 | $2.78 | $3.73 | 247,100 | — | — |
| 2026-01-08 | $2.85 | $3.82 | 351,100 | — | — |
| 2026-01-07 | $2.82 | $3.78 | 448,700 | — | — |
| 2026-01-06 | $2.90 | $3.89 | 424,000 | — | — |
| 2026-01-05 | $2.95 | $3.95 | 327,300 | — | — |
| 2026-01-02 | $3.09 | $4.14 | 391,300 | — | — |