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
- 2021-12-30 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 | — | — | — | $1.79 | 9,179 |
| 2026-09-03 | — | — | — | $1.83 | 13,693 |
| 2026-09-02 | — | — | — | $1.79 | 23,099 |
| 2026-09-01 | — | — | — | $1.83 | 16,470 |
| 2026-08-31 | — | — | — | $1.81 | 23,529 |
| 2026-08-28 | — | — | — | $1.87 | 10,779 |
| 2026-08-27 | $1.86 | $1.97 | 319,600 | $1.87 | 4,336 |
| 2026-08-26 | $1.88 | $1.99 | 446,000 | $1.93 | 10,497 |
| 2026-08-25 | $1.95 | $2.06 | 641,800 | $1.96 | 20,589 |
| 2026-08-24 | $1.95 | $2.06 | 210,000 | $1.93 | 13,921 |
| 2026-08-21 | $1.93 | $2.04 | 228,000 | $1.91 | 11,051 |
| 2026-08-20 | $1.93 | $2.04 | 308,500 | $1.95 | 9,991 |
| 2026-08-19 | $1.96 | $2.07 | 533,900 | $1.90 | 21,129 |
| 2026-08-18 | $1.88 | $1.99 | 336,400 | $1.94 | 11,385 |
| 2026-08-17 | $1.95 | $2.06 | 460,400 | $2.01 | 10,252 |
| 2026-08-14 | $2.03 | $2.15 | 334,800 | $2.03 | 5,105 |
| 2026-08-13 | $2.01 | $2.13 | 722,300 | $2.05 | 32,924 |
| 2026-08-12 | $2.02 | $2.14 | 471,500 | $2.04 | 12,607 |
| 2026-08-11 | $2.02 | $2.14 | 731,200 | $1.84 | 23,819 |
| 2026-08-10 | $1.83 | $1.94 | 700,900 | $1.78 | 8,338 |
| 2026-08-07 | $1.78 | $1.88 | 456,300 | $1.85 | 13,803 |
| 2026-08-06 | $1.79 | $1.89 | 413,800 | $1.72 | 19,822 |
| 2026-08-05 | $1.75 | $1.85 | 149,600 | $1.75 | 9,988 |
| 2026-08-04 | $1.76 | $1.86 | 234,400 | $1.76 | 16,584 |
| 2026-08-03 | $1.74 | $1.84 | 220,700 | $1.71 | 15,679 |
| 2026-07-31 | $1.69 | $1.79 | 222,100 | $1.73 | 10,930 |
| 2026-07-30 | $1.71 | $1.81 | 176,200 | $1.76 | 8,219 |
| 2026-07-29 | $1.72 | $1.82 | 293,100 | $1.77 | 13,179 |
| 2026-07-28 | $1.76 | $1.86 | 141,300 | $1.77 | 6,273 |
| 2026-07-27 | $1.74 | $1.84 | 190,000 | $1.75 | 12,309 |
| 2026-07-24 | $1.71 | $1.81 | 181,200 | $1.70 | 7,638 |
| 2026-07-23 | $1.71 | $1.81 | 320,700 | $1.74 | 17,207 |
| 2026-07-22 | $1.76 | $1.86 | 255,900 | $1.79 | 16,891 |
| 2026-07-21 | $1.81 | $1.91 | 294,200 | $1.82 | 13,584 |
| 2026-07-20 | $1.80 | $1.90 | 334,400 | $1.89 | 19,319 |
| 2026-07-17 | $1.88 | $1.99 | 314,800 | — | — |
| 2026-07-16 | $1.92 | $2.03 | 304,800 | — | — |
| 2026-07-15 | $1.93 | $2.04 | 446,900 | — | — |
| 2026-07-14 | $1.85 | $1.96 | 369,000 | — | — |
| 2026-07-13 | $1.83 | $1.94 | 775,400 | — | — |
| 2026-07-10 | $1.91 | $2.02 | 293,400 | — | — |
| 2026-07-09 | $1.95 | $2.06 | 313,400 | — | — |
| 2026-07-08 | $1.87 | $1.98 | 720,700 | — | — |
| 2026-07-07 | $1.95 | $2.06 | 219,800 | — | — |
| 2026-07-06 | $1.94 | $2.05 | 413,200 | — | — |
| 2026-07-02 | $1.96 | $2.07 | 985,000 | — | — |
| 2026-07-01 | $1.86 | $1.97 | 571,700 | — | — |
| 2026-06-30 | $1.77 | $1.87 | 429,700 | — | — |
| 2026-06-29 | $1.80 | $1.90 | 452,300 | — | — |
| 2026-06-26 | $1.80 | $1.90 | 1,260,300 | — | — |
| 2026-06-25 | $1.76 | $1.86 | 261,800 | — | — |
| 2026-06-24 | $1.78 | $1.88 | 599,800 | — | — |
| 2026-06-23 | $1.73 | $1.83 | 396,300 | — | — |
| 2026-06-22 | $1.68 | $1.78 | 293,600 | — | — |
| 2026-06-18 | $1.72 | $1.82 | 539,700 | — | — |
| 2026-06-17 | $1.73 | $1.83 | 403,000 | — | — |
| 2026-06-16 | $1.71 | $1.81 | 754,200 | — | — |
| 2026-06-15 | $1.73 | $1.83 | 298,100 | — | — |
| 2026-06-12 | $1.71 | $1.81 | 328,300 | — | — |
| 2026-06-11 | $1.75 | $1.85 | 349,900 | — | — |
| 2026-06-10 | $1.75 | $1.85 | 254,700 | — | — |
| 2026-06-09 | $1.72 | $1.82 | 266,500 | — | — |
| 2026-06-08 | $1.71 | $1.81 | 454,600 | — | — |
| 2026-06-05 | $1.77 | $1.87 | 294,500 | — | — |
| 2026-06-04 | $1.81 | $1.91 | 335,200 | — | — |
| 2026-06-03 | $1.70 | $1.80 | 926,700 | — | — |
| 2026-06-02 | $1.77 | $1.87 | 426,300 | — | — |
| 2026-06-01 | $1.79 | $1.89 | 353,600 | — | — |
| 2026-05-29 | $1.80 | $1.90 | 208,600 | — | — |
| 2026-05-28 | $1.82 | $1.93 | 220,200 | — | — |
| 2026-05-27 | $1.82 | $1.93 | 322,300 | — | — |
| 2026-05-26 | $1.85 | $1.96 | 338,600 | — | — |
| 2026-05-22 | $1.83 | $1.94 | 254,400 | — | — |
| 2026-05-21 | $1.84 | $1.95 | 796,400 | — | — |
| 2026-05-20 | $1.78 | $1.88 | 625,700 | — | — |
| 2026-05-19 | $1.64 | $1.74 | 300,100 | — | — |
| 2026-05-18 | $1.64 | $1.74 | 424,300 | — | — |
| 2026-05-15 | $1.58 | $1.67 | 757,600 | — | — |
| 2026-05-14 | $1.66 | $1.76 | 368,800 | — | — |
| 2026-05-13 | $1.72 | $1.82 | 453,600 | — | — |
| 2026-05-12 | $1.72 | $1.82 | 550,000 | — | — |
| 2026-05-11 | $1.86 | $1.97 | 765,200 | — | — |
| 2026-05-08 | $2.09 | $2.21 | 807,000 | — | — |
| 2026-05-07 | $2.06 | $2.18 | 564,900 | — | — |
| 2026-05-06 | $2.13 | $2.25 | 469,500 | — | — |
| 2026-05-05 | $1.99 | $2.11 | 590,400 | — | — |
| 2026-05-04 | $1.90 | $2.01 | 364,200 | — | — |
| 2026-05-01 | $1.96 | $2.07 | 227,900 | — | — |
| 2026-04-30 | $2.01 | $2.13 | 496,400 | — | — |
| 2026-04-29 | $1.97 | $2.08 | 579,200 | — | — |
| 2026-04-28 | $2.04 | $2.16 | 1,043,300 | — | — |
| 2026-04-27 | $1.89 | $2.00 | 295,700 | — | — |
| 2026-04-24 | $1.96 | $2.07 | 264,900 | — | — |
| 2026-04-23 | $1.87 | $1.98 | 317,400 | — | — |
| 2026-04-22 | $1.94 | $2.05 | 667,700 | — | — |
| 2026-04-21 | $1.87 | $1.98 | 436,300 | — | — |
| 2026-04-20 | $1.94 | $2.05 | 883,300 | — | — |
| 2026-04-17 | $1.84 | $1.95 | 632,700 | — | — |
| 2026-04-16 | $1.77 | $1.87 | 405,500 | — | — |
| 2026-04-15 | $1.78 | $1.88 | 317,300 | — | — |
| 2026-04-14 | $1.71 | $1.81 | 281,700 | — | — |
| 2026-04-13 | $1.70 | $1.80 | 453,600 | — | — |
| 2026-04-10 | $1.68 | $1.78 | 317,600 | — | — |
| 2026-04-09 | $1.65 | $1.75 | 439,500 | — | — |
| 2026-04-08 | $1.69 | $1.79 | 614,400 | — | — |
| 2026-04-07 | $1.60 | $1.69 | 379,000 | — | — |
| 2026-04-06 | $1.67 | $1.77 | 541,100 | — | — |
| 2026-04-02 | $1.64 | $1.74 | 819,800 | — | — |
| 2026-04-01 | $1.56 | $1.65 | 641,400 | — | — |
| 2026-03-31 | $1.64 | $1.74 | 453,400 | — | — |
| 2026-03-30 | $1.63 | $1.72 | 394,100 | — | — |
| 2026-03-27 | $1.64 | $1.74 | 683,000 | — | — |
| 2026-03-26 | $1.72 | $1.82 | 851,300 | — | — |
| 2026-03-25 | $1.76 | $1.86 | 882,000 | — | — |
| 2026-03-24 | $1.72 | $1.82 | 907,000 | — | — |
| 2026-03-23 | $1.75 | $1.85 | 948,800 | — | — |
| 2026-03-20 | $1.72 | $1.82 | 2,236,900 | — | — |
| 2026-03-19 | $1.62 | $1.71 | 1,800,000 | — | — |
| 2026-03-18 | $1.60 | $1.69 | 886,400 | — | — |
| 2026-03-17 | $1.66 | $1.76 | 1,337,100 | — | — |
| 2026-03-16 | $1.69 | $1.79 | 792,100 | — | — |
| 2026-03-13 | $1.70 | $1.80 | 5,440,600 | — | — |
| 2026-03-12 | $2.32 | $2.45 | 646,000 | — | — |
| 2026-03-11 | $2.31 | $2.44 | 425,400 | — | — |
| 2026-03-10 | $2.36 | $2.50 | 574,300 | — | — |
| 2026-03-09 | $2.22 | $2.35 | 761,700 | — | — |
| 2026-03-06 | $2.29 | $2.42 | 504,800 | — | — |
| 2026-03-05 | $2.27 | $2.40 | 367,700 | — | — |
| 2026-03-04 | $2.26 | $2.39 | 288,700 | — | — |
| 2026-03-03 | $2.28 | $2.41 | 493,700 | — | — |
| 2026-03-02 | $2.30 | $2.43 | 436,000 | — | — |
| 2026-02-27 | $2.28 | $2.41 | 487,000 | — | — |
| 2026-02-26 | $2.37 | $2.51 | 2,481,000 | — | — |
| 2026-02-25 | $2.23 | $2.36 | 1,105,800 | — | — |
| 2026-02-24 | $2.21 | $2.34 | 1,167,500 | — | — |
| 2026-02-23 | $2.18 | $2.31 | 876,600 | — | — |
| 2026-02-20 | $2.29 | $2.42 | 611,300 | — | — |
| 2026-02-19 | $2.32 | $2.45 | 804,100 | — | — |
| 2026-02-18 | $2.49 | $2.63 | 521,600 | — | — |
| 2026-02-17 | $2.46 | $2.60 | 726,600 | — | — |
| 2026-02-13 | $2.50 | $2.65 | 812,500 | — | — |
| 2026-02-12 | $2.41 | $2.55 | 743,200 | — | — |
| 2026-02-11 | $2.53 | $2.68 | 643,700 | — | — |
| 2026-02-10 | $2.78 | $2.94 | 393,400 | — | — |
| 2026-02-09 | $2.76 | $2.92 | 366,100 | — | — |
| 2026-02-06 | $2.71 | $2.87 | 555,800 | — | — |
| 2026-02-05 | $2.60 | $2.75 | 884,300 | — | — |
| 2026-02-04 | $2.53 | $2.68 | 629,000 | — | — |
| 2026-02-03 | $2.64 | $2.79 | 733,400 | — | — |
| 2026-02-02 | $2.71 | $2.87 | 426,700 | — | — |
| 2026-01-30 | $2.70 | $2.86 | 472,200 | — | — |
| 2026-01-29 | $2.79 | $2.95 | 406,200 | — | — |
| 2026-01-28 | $2.70 | $2.86 | 462,100 | — | — |
| 2026-01-27 | $2.70 | $2.86 | 403,800 | — | — |
| 2026-01-26 | $2.70 | $2.86 | 493,700 | — | — |
| 2026-01-23 | $2.63 | $2.78 | 264,700 | — | — |
| 2026-01-22 | $2.77 | $2.93 | 426,800 | — | — |
| 2026-01-21 | $2.70 | $2.86 | 1,038,400 | — | — |
| 2026-01-20 | $2.60 | $2.75 | 647,600 | — | — |
| 2026-01-16 | $2.81 | $2.97 | 1,381,100 | — | — |
| 2026-01-15 | $2.81 | $2.97 | 865,900 | — | — |
| 2026-01-14 | $2.53 | $2.68 | 556,600 | — | — |
| 2026-01-13 | $2.53 | $2.68 | 367,000 | — | — |
| 2026-01-12 | $2.57 | $2.72 | 344,000 | — | — |
| 2026-01-09 | $2.52 | $2.67 | 535,900 | — | — |
| 2026-01-08 | $2.47 | $2.61 | 388,900 | — | — |
| 2026-01-07 | $2.39 | $2.53 | 532,500 | — | — |
| 2026-01-06 | $2.36 | $2.50 | 358,500 | — | — |
| 2026-01-05 | $2.38 | $2.52 | 394,400 | — | — |
| 2026-01-02 | $2.28 | $2.41 | 417,100 | — | — |