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
- 2021-08-24 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 | — | — | — | $1.03 | 4,978 |
| 2026-09-03 | — | — | — | $1.03 | 2,328 |
| 2026-09-02 | — | — | — | $1.04 | 7,608 |
| 2026-09-01 | — | — | — | $1.07 | 10,697 |
| 2026-08-31 | — | — | — | $1.11 | 4,979 |
| 2026-08-28 | — | — | — | $1.16 | 19,287 |
| 2026-08-27 | $1.14 | $1.14 | 452,700 | $1.14 | 75,325 |
| 2026-08-26 | $1.13 | $1.13 | 139,800 | $1.17 | 6,780 |
| 2026-08-25 | $1.15 | $1.15 | 154,900 | $1.16 | 7,344 |
| 2026-08-24 | $1.13 | $1.13 | 184,500 | $1.16 | 4,000 |
| 2026-08-21 | $1.20 | $1.20 | 147,700 | $1.15 | 9,702 |
| 2026-08-20 | $1.13 | $1.13 | 199,600 | $1.15 | 6,067 |
| 2026-08-19 | $1.15 | $1.15 | 267,300 | $1.16 | 5,763 |
| 2026-08-18 | $1.15 | $1.15 | 262,300 | $1.23 | 9,276 |
| 2026-08-17 | $1.26 | $1.26 | 325,400 | $1.28 | 16,590 |
| 2026-08-14 | $1.28 | $1.28 | 175,100 | $1.29 | 6,666 |
| 2026-08-13 | $1.30 | $1.30 | 231,800 | $1.33 | 10,079 |
| 2026-08-12 | $1.27 | $1.27 | 235,700 | $1.32 | 18,516 |
| 2026-08-11 | $1.29 | $1.29 | 247,800 | $1.29 | 10,382 |
| 2026-08-10 | $1.31 | $1.31 | 318,000 | $1.33 | 13,354 |
| 2026-08-07 | $1.32 | $1.32 | 1,344,600 | $1.14 | 46,505 |
| 2026-08-06 | $1.17 | $1.17 | 673,400 | $1.15 | 18,194 |
| 2026-08-05 | $1.16 | $1.16 | 542,000 | $1.13 | 10,061 |
| 2026-08-04 | $1.15 | $1.15 | 666,800 | $1.20 | 54,463 |
| 2026-08-03 | $1.18 | $1.18 | 518,500 | $1.21 | 24,011 |
| 2026-07-31 | $1.17 | $1.17 | 975,500 | $1.35 | 28,719 |
| 2026-07-30 | $1.29 | $1.29 | 204,700 | $1.24 | 16,793 |
| 2026-07-29 | $1.21 | $1.21 | 313,400 | $1.31 | 14,428 |
| 2026-07-28 | $1.31 | $1.31 | 271,700 | $1.37 | 11,691 |
| 2026-07-27 | $1.41 | $1.41 | 266,400 | $1.42 | 8,597 |
| 2026-07-24 | $1.41 | $1.41 | 150,900 | $1.41 | 12,121 |
| 2026-07-23 | $1.43 | $1.43 | 156,200 | $1.49 | 9,137 |
| 2026-07-22 | $1.49 | $1.49 | 137,000 | $1.51 | 6,343 |
| 2026-07-21 | $1.51 | $1.51 | 187,400 | $1.48 | 9,075 |
| 2026-07-20 | $1.47 | $1.47 | 181,800 | $1.45 | 6,281 |
| 2026-07-17 | $1.46 | $1.46 | 372,200 | — | — |
| 2026-07-16 | $1.58 | $1.58 | 252,200 | — | — |
| 2026-07-15 | $1.69 | $1.69 | 204,100 | — | — |
| 2026-07-14 | $1.67 | $1.67 | 182,200 | — | — |
| 2026-07-13 | $1.69 | $1.69 | 248,700 | — | — |
| 2026-07-10 | $1.74 | $1.74 | 150,000 | — | — |
| 2026-07-09 | $1.78 | $1.78 | 153,400 | — | — |
| 2026-07-08 | $1.74 | $1.74 | 196,000 | — | — |
| 2026-07-07 | $1.75 | $1.75 | 261,700 | — | — |
| 2026-07-06 | $1.87 | $1.87 | 249,100 | — | — |
| 2026-07-02 | $1.91 | $1.91 | 266,600 | — | — |
| 2026-07-01 | $1.90 | $1.90 | 141,200 | — | — |
| 2026-06-30 | $1.96 | $1.96 | 738,100 | — | — |
| 2026-06-29 | $2.10 | $2.10 | 572,300 | — | — |
| 2026-06-26 | $1.93 | $1.93 | 303,500 | — | — |
| 2026-06-25 | $1.82 | $1.82 | 220,400 | — | — |
| 2026-06-24 | $1.81 | $1.81 | 274,300 | — | — |
| 2026-06-23 | $1.82 | $1.82 | 192,400 | — | — |
| 2026-06-22 | $1.85 | $1.85 | 306,700 | — | — |
| 2026-06-18 | $1.98 | $1.98 | 868,800 | — | — |
| 2026-06-17 | $1.88 | $1.88 | 385,000 | — | — |
| 2026-06-16 | $1.91 | $1.91 | 607,100 | — | — |
| 2026-06-15 | $1.91 | $1.91 | 1,791,400 | — | — |
| 2026-06-12 | $1.73 | $1.73 | 285,200 | — | — |
| 2026-06-11 | $1.76 | $1.76 | 259,300 | — | — |
| 2026-06-10 | $1.76 | $1.76 | 159,600 | — | — |
| 2026-06-09 | $1.79 | $1.79 | 429,000 | — | — |
| 2026-06-08 | $1.88 | $1.88 | 312,600 | — | — |
| 2026-06-05 | $1.86 | $1.86 | 453,200 | — | — |
| 2026-06-04 | $2.08 | $2.08 | 392,300 | — | — |
| 2026-06-03 | $1.98 | $1.98 | 455,200 | — | — |
| 2026-06-02 | $2.20 | $2.20 | 491,800 | — | — |
| 2026-06-01 | $2.15 | $2.15 | 316,800 | — | — |
| 2026-05-29 | $2.11 | $2.11 | 456,800 | — | — |
| 2026-05-28 | $2.21 | $2.21 | 433,400 | — | — |
| 2026-05-27 | $2.17 | $2.17 | 372,900 | — | — |
| 2026-05-26 | $2.17 | $2.17 | 541,000 | — | — |
| 2026-05-22 | $2.14 | $2.14 | 573,200 | — | — |
| 2026-05-21 | $2.01 | $2.01 | 518,800 | — | — |
| 2026-05-20 | $1.90 | $1.90 | 513,400 | — | — |
| 2026-05-19 | $1.79 | $1.79 | 279,800 | — | — |
| 2026-05-18 | $1.82 | $1.82 | 639,100 | — | — |
| 2026-05-15 | $1.85 | $1.85 | 529,600 | — | — |
| 2026-05-14 | $1.93 | $1.93 | 893,700 | — | — |
| 2026-05-13 | $1.96 | $1.96 | 364,000 | — | — |
| 2026-05-12 | $1.92 | $1.92 | 427,500 | — | — |
| 2026-05-11 | $2.00 | $2.00 | 519,200 | — | — |
| 2026-05-08 | $2.07 | $2.07 | 269,200 | — | — |
| 2026-05-07 | $2.07 | $2.07 | 442,900 | — | — |
| 2026-05-06 | $2.21 | $2.21 | 732,300 | — | — |
| 2026-05-05 | $2.09 | $2.09 | 899,000 | — | — |
| 2026-05-04 | $2.00 | $2.00 | 310,700 | — | — |
| 2026-05-01 | $2.08 | $2.08 | 227,800 | — | — |
| 2026-04-30 | $2.01 | $2.01 | 279,900 | — | — |
| 2026-04-29 | $1.93 | $1.93 | 205,500 | — | — |
| 2026-04-28 | $1.98 | $1.98 | 326,500 | — | — |
| 2026-04-27 | $2.00 | $2.00 | 355,000 | — | — |
| 2026-04-24 | $2.05 | $2.05 | 224,000 | — | — |
| 2026-04-23 | $2.08 | $2.08 | 475,200 | — | — |
| 2026-04-22 | $2.16 | $2.16 | 579,300 | — | — |
| 2026-04-21 | $1.93 | $1.93 | 551,100 | — | — |
| 2026-04-20 | $2.05 | $2.05 | 1,737,900 | — | — |
| 2026-04-17 | $1.99 | $1.99 | 434,600 | — | — |
| 2026-04-16 | $2.02 | $2.02 | 417,400 | — | — |
| 2026-04-15 | $2.05 | $2.05 | 315,100 | — | — |
| 2026-04-14 | $2.03 | $2.03 | 402,100 | — | — |
| 2026-04-13 | $2.08 | $2.08 | 291,800 | — | — |
| 2026-04-10 | $1.99 | $1.99 | 264,700 | — | — |
| 2026-04-09 | $1.93 | $1.93 | 229,900 | — | — |
| 2026-04-08 | $2.02 | $2.02 | 327,800 | — | — |
| 2026-04-07 | $1.90 | $1.90 | 416,500 | — | — |
| 2026-04-06 | $2.04 | $2.04 | 433,400 | — | — |
| 2026-04-02 | $1.86 | $1.86 | 269,500 | — | — |
| 2026-04-01 | $1.73 | $1.73 | 277,700 | — | — |
| 2026-03-31 | $1.74 | $1.74 | 530,800 | — | — |
| 2026-03-30 | $1.58 | $1.58 | 611,900 | — | — |
| 2026-03-27 | $1.72 | $1.72 | 575,200 | — | — |
| 2026-03-26 | $1.94 | $1.94 | 227,700 | — | — |
| 2026-03-25 | $2.07 | $2.07 | 293,600 | — | — |
| 2026-03-24 | $2.09 | $2.09 | 203,400 | — | — |
| 2026-03-23 | $2.07 | $2.07 | 469,000 | — | — |
| 2026-03-20 | $2.02 | $2.02 | 383,700 | — | — |
| 2026-03-19 | $2.05 | $2.05 | 619,700 | — | — |
| 2026-03-18 | $2.23 | $2.23 | 465,600 | — | — |
| 2026-03-17 | $2.28 | $2.28 | 1,641,000 | — | — |
| 2026-03-16 | $2.92 | $2.92 | 2,498,200 | — | — |
| 2026-03-13 | $2.99 | $2.99 | 860,500 | — | — |
| 2026-03-12 | $2.75 | $2.75 | 278,900 | — | — |
| 2026-03-11 | $2.80 | $2.80 | 182,700 | — | — |
| 2026-03-10 | $2.67 | $2.67 | 348,300 | — | — |
| 2026-03-09 | $2.62 | $2.62 | 215,400 | — | — |
| 2026-03-06 | $2.59 | $2.59 | 369,100 | — | — |
| 2026-03-05 | $2.79 | $2.79 | 442,500 | — | — |
| 2026-03-04 | $2.73 | $2.73 | 215,300 | — | — |
| 2026-03-03 | $2.60 | $2.60 | 192,100 | — | — |
| 2026-03-02 | $2.62 | $2.62 | 225,000 | — | — |
| 2026-02-27 | $2.55 | $2.55 | 213,000 | — | — |
| 2026-02-26 | $2.67 | $2.67 | 332,700 | — | — |
| 2026-02-25 | $2.52 | $2.52 | 192,900 | — | — |
| 2026-02-24 | $2.51 | $2.51 | 316,700 | — | — |
| 2026-02-23 | $2.34 | $2.34 | 337,300 | — | — |
| 2026-02-20 | $2.48 | $2.48 | 369,500 | — | — |
| 2026-02-19 | $2.71 | $2.71 | 454,800 | — | — |
| 2026-02-18 | $2.51 | $2.51 | 271,200 | — | — |
| 2026-02-17 | $2.36 | $2.36 | 299,000 | — | — |
| 2026-02-13 | $2.23 | $2.23 | 317,600 | — | — |
| 2026-02-12 | $2.29 | $2.29 | 409,400 | — | — |
| 2026-02-11 | $2.54 | $2.54 | 393,600 | — | — |
| 2026-02-10 | $2.70 | $2.70 | 226,400 | — | — |
| 2026-02-09 | $2.84 | $2.84 | 279,900 | — | — |
| 2026-02-06 | $2.88 | $2.88 | 571,800 | — | — |
| 2026-02-05 | $2.57 | $2.57 | 292,800 | — | — |
| 2026-02-04 | $2.80 | $2.80 | 546,500 | — | — |
| 2026-02-03 | $2.74 | $2.74 | 397,400 | — | — |
| 2026-02-02 | $2.59 | $2.59 | 1,294,600 | — | — |
| 2026-01-30 | $3.20 | $3.20 | 673,900 | — | — |
| 2026-01-29 | $3.41 | $3.41 | 641,900 | — | — |
| 2026-01-28 | $3.62 | $3.62 | 610,000 | — | — |
| 2026-01-27 | $3.73 | $3.73 | 626,300 | — | — |
| 2026-01-26 | $3.67 | $3.67 | 326,000 | — | — |
| 2026-01-23 | $3.81 | $3.81 | 829,700 | — | — |
| 2026-01-22 | $4.00 | $4.00 | 418,800 | — | — |
| 2026-01-21 | $4.07 | $4.07 | 703,100 | — | — |
| 2026-01-20 | $4.24 | $4.24 | 873,100 | — | — |
| 2026-01-16 | $4.06 | $4.06 | 733,500 | — | — |
| 2026-01-15 | $3.84 | $3.84 | 562,600 | — | — |
| 2026-01-14 | $4.05 | $4.05 | 713,400 | — | — |
| 2026-01-13 | $3.93 | $3.93 | 748,600 | — | — |
| 2026-01-12 | $4.07 | $4.07 | 481,700 | — | — |
| 2026-01-09 | $3.91 | $3.91 | 620,400 | — | — |
| 2026-01-08 | $4.05 | $4.05 | 636,300 | — | — |
| 2026-01-07 | $3.96 | $3.96 | 530,600 | — | — |
| 2026-01-06 | $4.14 | $4.14 | 919,300 | — | — |
| 2026-01-05 | $4.14 | $4.14 | 1,166,900 | — | — |
| 2026-01-02 | $3.87 | $3.87 | 1,418,600 | — | — |