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
- 2023-01-20 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 | — | — | — | $1.27 | 1,022 |
| 2026-09-03 | — | — | — | $1.34 | 838 |
| 2026-09-02 | — | — | — | $1.50 | 4,106 |
| 2026-09-01 | — | — | — | $1.49 | 4,538 |
| 2026-08-31 | — | — | — | $1.55 | 104,335 |
| 2026-08-28 | — | — | — | $1.55 | 1,135 |
| 2026-08-27 | $1.57 | $1.57 | 48,200 | $1.56 | 476 |
| 2026-08-26 | $1.55 | $1.55 | 24,700 | $1.53 | 355 |
| 2026-08-25 | $1.53 | $1.53 | 39,200 | $1.58 | 657 |
| 2026-08-24 | $1.57 | $1.57 | 36,200 | $1.64 | 616 |
| 2026-08-21 | $1.61 | $1.61 | 36,200 | $1.60 | 313 |
| 2026-08-20 | $1.59 | $1.59 | 60,000 | $1.66 | 261 |
| 2026-08-19 | $1.64 | $1.64 | 81,000 | $1.66 | 1,391 |
| 2026-08-18 | $1.71 | $1.71 | 59,400 | $1.81 | 2,051 |
| 2026-08-17 | $1.76 | $1.76 | 37,200 | $1.81 | 510 |
| 2026-08-14 | $1.87 | $1.87 | 27,900 | $1.83 | 577 |
| 2026-08-13 | $1.86 | $1.86 | 35,900 | $1.78 | 230 |
| 2026-08-12 | $1.84 | $1.84 | 63,600 | $1.97 | 709 |
| 2026-08-11 | $1.94 | $1.94 | 46,300 | $1.94 | 1,888 |
| 2026-08-10 | $1.94 | $1.94 | 20,000 | $2.01 | 57 |
| 2026-08-07 | $1.95 | $1.95 | 30,100 | $2.00 | 1,151 |
| 2026-08-06 | $1.87 | $1.87 | 25,700 | $1.92 | 259 |
| 2026-08-05 | $1.96 | $1.96 | 33,000 | $1.99 | 517 |
| 2026-08-04 | $2.03 | $2.03 | 40,700 | $2.01 | 943 |
| 2026-08-03 | $1.96 | $1.96 | 40,900 | $1.98 | 23 |
| 2026-07-31 | $2.01 | $2.01 | 14,900 | — | — |
| 2026-07-30 | $2.09 | $2.09 | 17,800 | $2.03 | 218 |
| 2026-07-29 | $1.97 | $1.97 | 13,400 | $2.01 | 224 |
| 2026-07-28 | $2.01 | $2.01 | 32,500 | $2.00 | 200 |
| 2026-07-27 | $2.06 | $2.06 | 71,100 | $2.04 | 600 |
| 2026-07-24 | $2.04 | $2.04 | 80,100 | $1.95 | 1,637 |
| 2026-07-23 | $2.03 | $2.03 | 59,700 | $2.07 | 787 |
| 2026-07-22 | $2.10 | $2.10 | 39,300 | $2.20 | 1,258 |
| 2026-07-21 | $2.17 | $2.17 | 168,000 | $2.19 | 6,215 |
| 2026-07-20 | $2.09 | $2.09 | 30,800 | $2.21 | 101 |
| 2026-07-17 | $2.16 | $2.16 | 46,600 | — | — |
| 2026-07-16 | $2.33 | $2.33 | 86,800 | — | — |
| 2026-07-15 | $2.35 | $2.35 | 56,700 | — | — |
| 2026-07-14 | $2.42 | $2.42 | 49,400 | — | — |
| 2026-07-13 | $2.42 | $2.42 | 278,200 | — | — |
| 2026-07-10 | $2.89 | $2.89 | 40,800 | — | — |
| 2026-07-09 | $3.01 | $3.01 | 48,400 | — | — |
| 2026-07-08 | $3.10 | $3.10 | 62,900 | — | — |
| 2026-07-07 | $3.16 | $3.16 | 54,100 | — | — |
| 2026-07-06 | $3.36 | $3.36 | 65,400 | — | — |
| 2026-07-02 | $3.60 | $3.60 | 107,100 | — | — |
| 2026-07-01 | $3.17 | $3.17 | 479,900 | — | — |
| 2026-06-30 | $3.34 | $3.34 | 17,800 | — | — |
| 2026-06-29 | $3.02 | $3.02 | 32,900 | — | — |
| 2026-06-26 | $3.05 | $3.05 | 51,500 | — | — |
| 2026-06-25 | $2.86 | $2.86 | 39,400 | — | — |
| 2026-06-24 | $2.98 | $2.98 | 140,300 | — | — |
| 2026-06-23 | $3.06 | $3.06 | 51,600 | — | — |
| 2026-06-22 | $3.18 | $3.18 | 67,300 | — | — |
| 2026-06-18 | $3.50 | $3.50 | 115,300 | — | — |
| 2026-06-17 | $3.10 | $3.10 | 88,700 | — | — |
| 2026-06-16 | $3.04 | $3.04 | 76,000 | — | — |
| 2026-06-15 | $3.33 | $3.33 | 67,400 | — | — |
| 2026-06-12 | $3.70 | $3.70 | 111,100 | — | — |
| 2026-06-11 | $4.03 | $4.03 | 30,400 | — | — |
| 2026-06-10 | $4.14 | $4.14 | 83,400 | — | — |
| 2026-06-09 | $3.95 | $3.95 | 75,200 | — | — |
| 2026-06-08 | $4.21 | $4.21 | 120,900 | — | — |
| 2026-06-05 | $4.44 | $4.44 | 58,900 | — | — |
| 2026-06-04 | $4.31 | $4.31 | 78,900 | — | — |
| 2026-06-03 | $4.19 | $4.19 | 45,900 | — | — |
| 2026-06-02 | $4.35 | $4.35 | 157,900 | — | — |
| 2026-06-01 | $4.70 | $4.70 | 60,400 | — | — |
| 2026-05-29 | $4.96 | $4.96 | 28,000 | — | — |
| 2026-05-28 | $5.00 | $5.00 | 52,800 | — | — |
| 2026-05-27 | $4.92 | $4.92 | 60,700 | — | — |
| 2026-05-26 | $5.19 | $5.19 | 72,300 | — | — |
| 2026-05-22 | $5.19 | $5.19 | 101,600 | — | — |
| 2026-05-21 | $5.17 | $5.17 | 40,100 | — | — |
| 2026-05-20 | $5.16 | $5.16 | 60,700 | — | — |
| 2026-05-19 | $4.97 | $4.97 | 40,600 | — | — |
| 2026-05-18 | $4.82 | $4.82 | 47,600 | — | — |
| 2026-05-15 | $5.06 | $5.06 | 47,800 | — | — |
| 2026-05-14 | $5.27 | $5.27 | 49,000 | — | — |
| 2026-05-13 | $5.31 | $5.31 | 43,200 | — | — |
| 2026-05-12 | $5.19 | $5.19 | 48,900 | — | — |
| 2026-05-11 | $5.52 | $5.52 | 91,000 | — | — |
| 2026-05-08 | $6.09 | $6.09 | 65,300 | — | — |
| 2026-05-07 | $6.02 | $6.02 | 55,400 | — | — |
| 2026-05-06 | $6.17 | $6.17 | 90,500 | — | — |
| 2026-05-05 | $6.32 | $6.32 | 102,900 | — | — |
| 2026-05-04 | $6.61 | $6.61 | 56,500 | — | — |
| 2026-05-01 | $6.35 | $6.35 | 128,200 | — | — |
| 2026-04-30 | $6.67 | $6.67 | 114,300 | — | — |
| 2026-04-29 | $5.59 | $5.59 | 58,400 | — | — |
| 2026-04-28 | $5.33 | $5.33 | 47,600 | — | — |
| 2026-04-27 | $5.70 | $5.70 | 46,200 | — | — |
| 2026-04-24 | $5.50 | $5.50 | 32,600 | — | — |
| 2026-04-23 | $5.53 | $5.53 | 51,000 | — | — |
| 2026-04-22 | $5.86 | $5.86 | 54,700 | — | — |
| 2026-04-21 | $5.38 | $5.38 | 94,700 | — | — |
| 2026-04-20 | $5.25 | $5.25 | 50,700 | — | — |
| 2026-04-17 | $5.22 | $5.22 | 190,600 | — | — |
| 2026-04-16 | $4.85 | $4.85 | 30,100 | — | — |
| 2026-04-15 | $4.81 | $4.81 | 25,800 | — | — |
| 2026-04-14 | $4.79 | $4.79 | 21,500 | — | — |
| 2026-04-13 | $4.99 | $4.99 | 15,500 | — | — |
| 2026-04-10 | $4.76 | $4.76 | 38,800 | — | — |
| 2026-04-09 | $4.97 | $4.97 | 15,400 | — | — |
| 2026-04-08 | $4.85 | $4.85 | 60,900 | — | — |
| 2026-04-07 | $4.32 | $4.32 | 28,100 | — | — |
| 2026-04-06 | $4.65 | $4.65 | 20,800 | — | — |
| 2026-04-02 | $4.70 | $4.70 | 13,600 | — | — |
| 2026-04-01 | $4.90 | $4.90 | 54,000 | — | — |
| 2026-03-31 | $5.12 | $5.12 | 53,600 | — | — |
| 2026-03-30 | $4.25 | $4.25 | 47,300 | — | — |
| 2026-03-27 | $4.99 | $4.99 | 26,100 | — | — |
| 2026-03-26 | $5.24 | $5.24 | 39,500 | — | — |
| 2026-03-25 | $5.42 | $5.42 | 98,200 | — | — |
| 2026-03-24 | $5.73 | $5.73 | 137,800 | — | — |
| 2026-03-23 | $6.15 | $6.15 | 73,600 | — | — |
| 2026-03-20 | $6.52 | $6.52 | 36,100 | — | — |
| 2026-03-19 | $6.97 | $6.97 | 32,300 | — | — |
| 2026-03-18 | $7.24 | $7.24 | 33,800 | — | — |
| 2026-03-17 | $7.54 | $7.54 | 36,700 | — | — |
| 2026-03-16 | $7.53 | $7.53 | 34,600 | — | — |
| 2026-03-13 | $7.40 | $7.40 | 25,700 | — | — |
| 2026-03-12 | $7.18 | $7.18 | 45,500 | — | — |
| 2026-03-11 | $7.80 | $7.80 | 30,700 | — | — |
| 2026-03-10 | $8.00 | $8.00 | 34,200 | — | — |
| 2026-03-09 | $8.00 | $8.00 | 21,800 | — | — |
| 2026-03-06 | $8.28 | $8.28 | 16,100 | — | — |
| 2026-03-05 | $8.00 | $8.00 | 19,100 | — | — |
| 2026-03-04 | $8.30 | $8.30 | 38,000 | — | — |
| 2026-03-03 | $8.13 | $8.13 | 48,800 | — | — |
| 2026-03-02 | $8.59 | $8.59 | 131,800 | — | — |
| 2026-02-27 | $8.49 | $8.49 | 44,100 | — | — |
| 2026-02-26 | $8.38 | $8.38 | 64,600 | — | — |
| 2026-02-25 | $8.63 | $8.63 | 120,000 | — | — |
| 2026-02-24 | $7.79 | $7.79 | 200,200 | — | — |
| 2026-02-23 | $6.71 | $6.71 | 78,700 | — | — |
| 2026-02-20 | $6.85 | $6.85 | 83,700 | — | — |
| 2026-02-19 | $6.21 | $6.21 | 60,800 | — | — |
| 2026-02-18 | $5.52 | $5.52 | 42,400 | — | — |
| 2026-02-17 | $4.91 | $4.91 | 17,700 | — | — |
| 2026-02-13 | $5.54 | $5.54 | 7,900 | — | — |
| 2026-02-12 | $5.42 | $5.42 | 22,700 | — | — |
| 2026-02-11 | $5.70 | $5.70 | 10,400 | — | — |
| 2026-02-10 | $5.81 | $5.81 | 17,100 | — | — |
| 2026-02-09 | $5.72 | $5.72 | 17,400 | — | — |
| 2026-02-06 | $5.70 | $5.70 | 45,300 | — | — |
| 2026-02-05 | $5.34 | $5.34 | 48,400 | — | — |
| 2026-02-04 | $6.11 | $6.11 | 42,600 | — | — |
| 2026-02-03 | $6.21 | $6.21 | 49,500 | — | — |
| 2026-02-02 | $6.68 | $6.68 | 54,500 | — | — |
| 2026-01-30 | $6.95 | $6.95 | 41,500 | — | — |
| 2026-01-29 | $7.46 | $7.46 | 38,200 | — | — |
| 2026-01-28 | $7.66 | $7.66 | 66,000 | — | — |
| 2026-01-27 | $7.62 | $7.62 | 63,300 | — | — |
| 2026-01-26 | $7.70 | $7.70 | 98,100 | — | — |
| 2026-01-23 | $7.26 | $7.26 | 17,600 | — | — |
| 2026-01-22 | $7.64 | $7.64 | 21,700 | — | — |
| 2026-01-21 | $7.11 | $7.11 | 43,400 | — | — |
| 2026-01-20 | $7.37 | $7.37 | 28,700 | — | — |
| 2026-01-16 | $7.87 | $7.87 | 45,600 | — | — |
| 2026-01-15 | $8.20 | $8.20 | 58,700 | — | — |
| 2026-01-14 | $8.40 | $8.40 | 46,400 | — | — |
| 2026-01-13 | $8.67 | $8.67 | 41,500 | — | — |
| 2026-01-12 | $8.53 | $8.53 | 105,600 | — | — |
| 2026-01-09 | $8.17 | $8.17 | 72,800 | — | — |
| 2026-01-08 | $7.88 | $7.88 | 78,400 | — | — |
| 2026-01-07 | $7.46 | $7.46 | 70,300 | — | — |
| 2026-01-06 | $6.93 | $6.93 | 56,700 | — | — |
| 2026-01-05 | $7.32 | $7.32 | 33,400 | — | — |
| 2026-01-02 | $7.33 | $7.33 | 67,400 | — | — |