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
- 2021-01-08 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 | — | — | — | $1.50 | 2,250 |
| 2026-09-03 | — | — | — | $1.58 | 3,611 |
| 2026-09-02 | — | — | — | $1.61 | 1,811 |
| 2026-09-01 | — | — | — | $1.69 | 1,146 |
| 2026-08-31 | — | — | — | $1.70 | 670 |
| 2026-08-28 | — | — | — | $1.81 | 1,528 |
| 2026-08-27 | $1.86 | $1.86 | 385,200 | $1.70 | 2,750 |
| 2026-08-26 | $1.71 | $1.71 | 851,500 | $1.75 | 5,319 |
| 2026-08-25 | $1.59 | $1.59 | 868,800 | $1.63 | 3,807 |
| 2026-08-24 | $1.60 | $1.60 | 175,100 | $1.62 | 1,212 |
| 2026-08-21 | $1.55 | $1.55 | 267,400 | $1.61 | 1,584 |
| 2026-08-20 | $1.69 | $1.69 | 464,000 | $1.81 | 9,029 |
| 2026-08-19 | $1.90 | $1.90 | 585,400 | $2.03 | 3,375 |
| 2026-08-18 | $2.07 | $2.07 | 918,900 | $2.30 | 6,011 |
| 2026-08-17 | $2.16 | $2.16 | 9,971,200 | $2.69 | 24,516 |
| 2026-08-14 | $3.00 | $3.00 | 27,001,400 | $2.62 | 84,625 |
| 2026-08-13 | $2.31 | $2.31 | 114,044,800 | $2.59 | 418,300 |
| 2026-08-12 | $1.24 | $1.24 | 112,400 | $1.35 | 1,576 |
| 2026-08-11 | $1.29 | $1.29 | 88,900 | $1.22 | 1,621 |
| 2026-08-10 | $1.21 | $1.21 | 27,300 | $1.27 | 200 |
| 2026-08-07 | $1.26 | $1.26 | 30,300 | $1.24 | 100 |
| 2026-08-06 | $1.23 | $1.23 | 55,200 | $1.25 | 600 |
| 2026-08-05 | $1.23 | $1.23 | 54,000 | $1.35 | 812 |
| 2026-08-04 | $1.38 | $1.38 | 19,600 | $1.36 | 105 |
| 2026-08-03 | $1.34 | $1.34 | 56,400 | $1.35 | 554 |
| 2026-07-31 | $1.39 | $1.39 | 10,300 | — | — |
| 2026-07-30 | $1.44 | $1.44 | 23,900 | $1.29 | 298 |
| 2026-07-29 | $1.28 | $1.28 | 74,300 | $1.31 | 1,010 |
| 2026-07-28 | $1.30 | $1.30 | 188,300 | $1.32 | 1,797 |
| 2026-07-27 | $1.31 | $1.31 | 149,600 | $1.55 | 2,138 |
| 2026-07-24 | $1.51 | $1.51 | 23,700 | $1.55 | 389 |
| 2026-07-23 | $1.55 | $1.55 | 45,700 | $1.58 | 500 |
| 2026-07-22 | $1.65 | $1.65 | 58,300 | $1.77 | 468 |
| 2026-07-21 | $1.70 | $1.70 | 41,300 | $1.76 | 400 |
| 2026-07-20 | $1.78 | $1.78 | 24,600 | $1.81 | 30 |
| 2026-07-17 | $1.87 | $1.87 | 61,700 | — | — |
| 2026-07-16 | $1.95 | $1.95 | 18,000 | — | — |
| 2026-07-15 | $2.00 | $2.00 | 17,900 | — | — |
| 2026-07-14 | $2.03 | $2.03 | 36,400 | — | — |
| 2026-07-13 | $2.03 | $2.03 | 54,800 | — | — |
| 2026-07-10 | $2.04 | $2.04 | 299,100 | — | — |
| 2026-07-09 | $1.93 | $1.93 | 64,900 | — | — |
| 2026-07-08 | $1.85 | $1.85 | 50,200 | — | — |
| 2026-07-07 | $1.92 | $1.92 | 54,200 | — | — |
| 2026-07-06 | $2.06 | $2.06 | 87,500 | — | — |
| 2026-07-02 | $2.18 | $2.18 | 57,200 | — | — |
| 2026-07-01 | $2.34 | $2.34 | 42,000 | — | — |
| 2026-06-30 | $2.53 | $2.53 | 126,800 | — | — |
| 2026-06-29 | $2.12 | $2.12 | 199,200 | — | — |
| 2026-06-26 | $2.15 | $2.15 | 130,500 | — | — |
| 2026-06-25 | $2.17 | $2.17 | 428,200 | — | — |
| 2026-06-24 | $3.01 | $3.01 | 101,200 | — | — |
| 2026-06-23 | $3.26 | $3.26 | 12,800 | — | — |
| 2026-06-22 | $3.33 | $3.33 | 15,300 | — | — |
| 2026-06-18 | $3.37 | $3.37 | 76,400 | — | — |
| 2026-06-17 | $3.75 | $3.75 | 42,200 | — | — |
| 2026-06-16 | $3.70 | $3.70 | 33,300 | — | — |
| 2026-06-15 | $3.99 | $3.99 | 39,700 | — | — |
| 2026-06-12 | $4.01 | $4.01 | 74,300 | — | — |
| 2026-06-11 | $3.95 | $3.95 | 73,000 | — | — |
| 2026-06-10 | $3.50 | $3.50 | 37,100 | — | — |
| 2026-06-09 | $3.67 | $3.67 | 28,100 | — | — |
| 2026-06-08 | $3.88 | $3.88 | 49,900 | — | — |
| 2026-06-05 | $3.87 | $3.87 | 132,500 | — | — |
| 2026-06-04 | $4.27 | $4.27 | 66,200 | — | — |
| 2026-06-03 | $3.81 | $3.81 | 74,200 | — | — |
| 2026-06-02 | $4.22 | $4.22 | 48,800 | — | — |
| 2026-06-01 | $4.25 | $4.25 | 59,200 | — | — |
| 2026-05-29 | $4.61 | $4.61 | 39,600 | — | — |
| 2026-05-28 | $4.84 | $4.84 | 77,300 | — | — |
| 2026-05-27 | $4.38 | $4.38 | 53,700 | — | — |
| 2026-05-26 | $4.17 | $4.17 | 87,300 | — | — |
| 2026-05-22 | $4.37 | $4.37 | 85,700 | — | — |
| 2026-05-21 | $4.25 | $4.25 | 222,500 | — | — |
| 2026-05-20 | $3.61 | $3.61 | 63,700 | — | — |
| 2026-05-19 | $3.77 | $3.77 | 29,300 | — | — |
| 2026-05-18 | $3.91 | $3.91 | 42,900 | — | — |
| 2026-05-15 | $4.06 | $4.06 | 129,700 | — | — |
| 2026-05-14 | $4.20 | $4.20 | 228,800 | — | — |
| 2026-05-13 | $4.84 | $4.84 | 142,500 | — | — |
| 2026-05-12 | $4.95 | $4.95 | 224,200 | — | — |
| 2026-05-11 | $4.34 | $4.34 | 169,200 | — | — |
| 2026-05-08 | $4.02 | $4.02 | 72,700 | — | — |
| 2026-05-07 | $3.95 | $3.95 | 148,400 | — | — |
| 2026-05-06 | $3.55 | $3.55 | 110,200 | — | — |
| 2026-05-05 | $3.49 | $3.49 | 165,200 | — | — |
| 2026-05-04 | $2.95 | $2.95 | 109,000 | — | — |
| 2026-05-01 | $2.95 | $2.95 | 100,200 | — | — |
| 2026-04-30 | $3.06 | $3.06 | 434,500 | — | — |
| 2026-04-29 | $2.53 | $2.53 | 137,000 | — | — |
| 2026-04-28 | $2.44 | $2.44 | 136,400 | — | — |
| 2026-04-27 | $2.51 | $2.51 | 231,700 | — | — |
| 2026-04-24 | $2.27 | $2.27 | 184,000 | — | — |
| 2026-04-23 | $2.13 | $2.13 | 41,000 | — | — |
| 2026-04-22 | $2.22 | $2.22 | 88,000 | — | — |
| 2026-04-21 | $2.37 | $2.37 | 125,300 | — | — |
| 2026-04-20 | $2.40 | $2.40 | 2,037,200 | — | — |
| 2026-04-17 | $1.94 | $1.94 | 15,800 | — | — |
| 2026-04-16 | $2.00 | $2.00 | 16,700 | — | — |
| 2026-04-15 | $1.98 | $1.98 | 7,800 | — | — |
| 2026-04-14 | $1.96 | $1.96 | 21,400 | — | — |
| 2026-04-13 | $1.99 | $1.99 | 20,900 | — | — |
| 2026-04-10 | $1.95 | $1.95 | 18,000 | — | — |
| 2026-04-09 | $1.95 | $1.95 | 8,500 | — | — |
| 2026-04-08 | $2.01 | $2.01 | 42,900 | — | — |
| 2026-04-07 | $2.06 | $2.06 | 25,400 | — | — |
| 2026-04-06 | $2.15 | $2.15 | 41,000 | — | — |
| 2026-04-02 | $2.23 | $2.23 | 39,400 | — | — |
| 2026-04-01 | $2.03 | $2.03 | 26,200 | — | — |
| 2026-03-31 | $2.01 | $2.01 | 39,900 | — | — |
| 2026-03-30 | $1.91 | $1.91 | 35,300 | — | — |
| 2026-03-27 | $2.05 | $2.05 | 34,500 | — | — |
| 2026-03-26 | $2.14 | $2.14 | 13,400 | — | — |
| 2026-03-25 | $2.32 | $2.32 | 12,100 | — | — |
| 2026-03-24 | $2.29 | $2.29 | 19,800 | — | — |
| 2026-03-23 | $2.29 | $2.29 | 28,900 | — | — |
| 2026-03-20 | $2.23 | $2.23 | 28,400 | — | — |
| 2026-03-19 | $2.66 | $2.66 | 15,600 | — | — |
| 2026-03-18 | $2.65 | $2.65 | 28,000 | — | — |
| 2026-03-17 | $2.71 | $2.71 | 45,000 | — | — |
| 2026-03-16 | $2.63 | $2.63 | 46,000 | — | — |
| 2026-03-13 | $2.36 | $2.36 | 30,400 | — | — |
| 2026-03-12 | $2.49 | $2.49 | 24,400 | — | — |
| 2026-03-11 | $2.50 | $2.50 | 94,300 | — | — |
| 2026-03-10 | $2.25 | $2.25 | 26,400 | — | — |
| 2026-03-09 | $2.30 | $2.30 | 18,900 | — | — |
| 2026-03-06 | $2.33 | $2.33 | 87,000 | — | — |
| 2026-03-05 | $2.27 | $2.27 | 151,400 | — | — |
| 2026-03-04 | $2.50 | $2.50 | 5,316,500 | — | — |
| 2026-03-03 | $2.14 | $2.14 | 52,100 | — | — |
| 2026-03-02 | $1.95 | $1.95 | 71,000 | — | — |
| 2026-02-27 | $1.92 | $1.92 | 11,100 | — | — |
| 2026-02-26 | $1.88 | $1.88 | 9,700 | — | — |
| 2026-02-25 | $1.91 | $1.91 | 11,000 | — | — |
| 2026-02-24 | $1.90 | $1.90 | 4,700 | — | — |
| 2026-02-23 | $1.85 | $1.85 | 8,200 | — | — |
| 2026-02-20 | $1.88 | $1.88 | 21,600 | — | — |
| 2026-02-19 | $1.86 | $1.86 | 32,500 | — | — |
| 2026-02-18 | $1.94 | $1.94 | 35,700 | — | — |
| 2026-02-17 | $1.80 | $1.80 | 14,400 | — | — |
| 2026-02-13 | $1.90 | $1.90 | 28,300 | — | — |
| 2026-02-12 | $1.80 | $1.80 | 62,100 | — | — |
| 2026-02-11 | $1.91 | $1.91 | 447,200 | — | — |
| 2026-02-10 | $2.04 | $2.04 | 40,700 | — | — |
| 2026-02-09 | $1.95 | $1.95 | 8,800 | — | — |
| 2026-02-06 | $1.96 | $1.96 | 44,600 | — | — |
| 2026-02-05 | $1.72 | $1.72 | 26,700 | — | — |
| 2026-02-04 | $1.81 | $1.81 | 31,200 | — | — |
| 2026-02-03 | $1.89 | $1.89 | 29,400 | — | — |
| 2026-02-02 | $1.95 | $1.95 | 25,000 | — | — |
| 2026-01-30 | $1.94 | $1.94 | 54,400 | — | — |
| 2026-01-29 | $2.03 | $2.03 | 39,900 | — | — |
| 2026-01-28 | $2.08 | $2.08 | 86,200 | — | — |
| 2026-01-27 | $1.95 | $1.95 | 40,400 | — | — |
| 2026-01-26 | $1.92 | $1.92 | 52,700 | — | — |
| 2026-01-23 | $1.87 | $1.87 | 102,800 | — | — |
| 2026-01-22 | $1.88 | $1.88 | 340,900 | — | — |
| 2026-01-21 | $1.85 | $1.85 | 67,300 | — | — |
| 2026-01-20 | $1.83 | $1.83 | 64,800 | — | — |
| 2026-01-16 | $1.97 | $1.97 | 45,700 | — | — |
| 2026-01-15 | $1.94 | $1.94 | 84,600 | — | — |
| 2026-01-14 | $2.04 | $2.04 | 35,600 | — | — |
| 2026-01-13 | $2.17 | $2.17 | 30,700 | — | — |
| 2026-01-12 | $2.15 | $2.15 | 53,600 | — | — |
| 2026-01-09 | $2.16 | $2.16 | 88,100 | — | — |
| 2026-01-08 | $2.39 | $2.39 | 206,600 | — | — |
| 2026-01-07 | $2.17 | $2.17 | 43,700 | — | — |
| 2026-01-06 | $2.16 | $2.16 | 60,000 | — | — |
| 2026-01-05 | $2.10 | $2.10 | 244,900 | — | — |
| 2026-01-02 | $1.92 | $1.92 | 57,700 | — | — |