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
- 2022-03-15 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 | 5,008 |
| 2026-09-03 | — | — | — | $1.57 | 3,269 |
| 2026-09-02 | — | — | — | $1.53 | 7,469 |
| 2026-09-01 | — | — | — | $1.56 | 20,729 |
| 2026-08-31 | — | — | — | $1.57 | 7,546 |
| 2026-08-28 | — | — | — | $1.68 | 7,789 |
| 2026-08-27 | $1.70 | $1.70 | 221,600 | $1.73 | 14,820 |
| 2026-08-26 | $1.76 | $1.76 | 243,300 | $1.74 | 17,665 |
| 2026-08-25 | $1.75 | $1.75 | 648,000 | $1.68 | 31,864 |
| 2026-08-24 | $1.66 | $1.66 | 167,200 | $1.63 | 4,631 |
| 2026-08-21 | $1.67 | $1.67 | 272,700 | $1.58 | 12,960 |
| 2026-08-20 | $1.56 | $1.56 | 395,200 | $1.58 | 10,672 |
| 2026-08-19 | $1.60 | $1.60 | 403,500 | $1.65 | 10,925 |
| 2026-08-18 | $1.63 | $1.63 | 248,800 | $1.63 | 2,810 |
| 2026-08-17 | $1.67 | $1.67 | 474,700 | $1.63 | 5,470 |
| 2026-08-14 | $1.61 | $1.61 | 529,400 | $1.60 | 15,547 |
| 2026-08-13 | $1.62 | $1.62 | 358,400 | $1.71 | 15,309 |
| 2026-08-12 | $1.76 | $1.76 | 573,700 | $1.83 | 11,583 |
| 2026-08-11 | $1.84 | $1.84 | 1,722,300 | $1.93 | 46,560 |
| 2026-08-10 | $1.96 | $1.96 | 12,686,100 | $1.95 | 212,988 |
| 2026-08-07 | $1.50 | $1.50 | 4,228,300 | $1.78 | 52,407 |
| 2026-08-06 | $1.74 | $1.74 | 630,300 | $1.39 | 15,156 |
| 2026-08-05 | $1.36 | $1.36 | 113,800 | $1.32 | 4,083 |
| 2026-08-04 | $1.32 | $1.32 | 237,500 | $1.31 | 5,541 |
| 2026-08-03 | $1.19 | $1.19 | 66,000 | $1.15 | 3,036 |
| 2026-07-31 | $1.10 | $1.10 | 117,100 | $1.13 | 3,715 |
| 2026-07-30 | $1.11 | $1.11 | 60,900 | $1.08 | 1,936 |
| 2026-07-29 | $1.05 | $1.05 | 59,300 | $1.08 | 1,741 |
| 2026-07-28 | $1.12 | $1.12 | 98,600 | $1.20 | 5,343 |
| 2026-07-27 | $1.22 | $1.22 | 118,700 | $1.18 | 7,662 |
| 2026-07-24 | $1.15 | $1.15 | 274,400 | $1.17 | 17,762 |
| 2026-07-23 | $1.12 | $1.12 | 659,200 | $1.24 | 23,203 |
| 2026-07-22 | $1.11 | $1.11 | 520,300 | $1.12 | 1,138 |
| 2026-07-21 | $1.07 | $1.07 | 360,900 | $1.06 | 14,380 |
| 2026-07-20 | $1.09 | $1.09 | 498,300 | $1.09 | 14,522 |
| 2026-07-17 | $1.11 | $1.11 | 271,100 | — | — |
| 2026-07-16 | $1.16 | $1.16 | 242,900 | — | — |
| 2026-07-15 | $1.25 | $1.25 | 224,900 | — | — |
| 2026-07-14 | $1.32 | $1.32 | 75,500 | — | — |
| 2026-07-13 | $1.29 | $1.29 | 109,700 | — | — |
| 2026-07-10 | $1.31 | $1.31 | 99,600 | — | — |
| 2026-07-09 | $1.32 | $1.32 | 218,200 | — | — |
| 2026-07-08 | $1.30 | $1.30 | 98,700 | — | — |
| 2026-07-07 | $1.34 | $1.34 | 62,000 | — | — |
| 2026-07-06 | $1.38 | $1.38 | 65,500 | — | — |
| 2026-07-02 | $1.37 | $1.37 | 86,300 | — | — |
| 2026-07-01 | $1.44 | $1.44 | 313,000 | — | — |
| 2026-06-30 | $1.39 | $1.39 | 400,100 | — | — |
| 2026-06-29 | $1.42 | $1.42 | 311,400 | — | — |
| 2026-06-26 | $1.36 | $1.36 | 669,200 | — | — |
| 2026-06-25 | $1.31 | $1.31 | 151,800 | — | — |
| 2026-06-24 | $1.35 | $1.35 | 346,000 | — | — |
| 2026-06-23 | $1.50 | $1.50 | 82,300 | — | — |
| 2026-06-22 | $1.55 | $1.55 | 141,100 | — | — |
| 2026-06-18 | $1.60 | $1.60 | 120,100 | — | — |
| 2026-06-17 | $1.62 | $1.62 | 128,300 | — | — |
| 2026-06-16 | $1.62 | $1.62 | 138,100 | — | — |
| 2026-06-15 | $1.71 | $1.71 | 98,300 | — | — |
| 2026-06-12 | $1.70 | $1.70 | 52,200 | — | — |
| 2026-06-11 | $1.67 | $1.67 | 64,100 | — | — |
| 2026-06-10 | $1.57 | $1.57 | 91,500 | — | — |
| 2026-06-09 | $1.55 | $1.55 | 523,100 | — | — |
| 2026-06-08 | $1.69 | $1.69 | 74,600 | — | — |
| 2026-06-05 | $1.73 | $1.73 | 258,600 | — | — |
| 2026-06-04 | $1.99 | $1.99 | 218,900 | — | — |
| 2026-06-03 | $1.75 | $1.75 | 115,300 | — | — |
| 2026-06-02 | $1.86 | $1.86 | 120,200 | — | — |
| 2026-06-01 | $1.79 | $1.79 | 161,700 | — | — |
| 2026-05-29 | $1.85 | $1.85 | 151,300 | — | — |
| 2026-05-28 | $1.84 | $1.84 | 170,300 | — | — |
| 2026-05-27 | $1.85 | $1.85 | 62,100 | — | — |
| 2026-05-26 | $1.87 | $1.87 | 192,700 | — | — |
| 2026-05-22 | $1.90 | $1.90 | 267,100 | — | — |
| 2026-05-21 | $2.07 | $2.07 | 296,400 | — | — |
| 2026-05-20 | $1.89 | $1.89 | 91,400 | — | — |
| 2026-05-19 | $1.83 | $1.83 | 116,700 | — | — |
| 2026-05-18 | $1.88 | $1.88 | 186,500 | — | — |
| 2026-05-15 | $1.93 | $1.93 | 316,800 | — | — |
| 2026-05-14 | $2.00 | $2.00 | 379,800 | — | — |
| 2026-05-13 | $1.99 | $1.99 | 1,149,700 | — | — |
| 2026-05-12 | $1.51 | $1.51 | 344,300 | — | — |
| 2026-05-11 | $1.63 | $1.63 | 199,100 | — | — |
| 2026-05-08 | $1.60 | $1.60 | 109,200 | — | — |
| 2026-05-07 | $1.65 | $1.65 | 238,800 | — | — |
| 2026-05-06 | $1.80 | $1.80 | 210,300 | — | — |
| 2026-05-05 | $1.79 | $1.79 | 162,900 | — | — |
| 2026-05-04 | $1.69 | $1.69 | 83,600 | — | — |
| 2026-05-01 | $1.76 | $1.76 | 105,700 | — | — |
| 2026-04-30 | $1.77 | $1.77 | 158,800 | — | — |
| 2026-04-29 | $1.78 | $1.78 | 268,700 | — | — |
| 2026-04-28 | $1.75 | $1.75 | 333,400 | — | — |
| 2026-04-27 | $1.63 | $1.63 | 220,000 | — | — |
| 2026-04-24 | $1.56 | $1.56 | 146,900 | — | — |
| 2026-04-23 | $1.54 | $1.54 | 159,400 | — | — |
| 2026-04-22 | $1.54 | $1.54 | 104,300 | — | — |
| 2026-04-21 | $1.56 | $1.56 | 167,500 | — | — |
| 2026-04-20 | $1.62 | $1.62 | 271,000 | — | — |
| 2026-04-17 | $1.57 | $1.57 | 556,200 | — | — |
| 2026-04-16 | $1.59 | $1.59 | 369,400 | — | — |
| 2026-04-15 | $1.67 | $1.67 | 259,900 | — | — |
| 2026-04-14 | $1.66 | $1.66 | 687,200 | — | — |
| 2026-04-13 | $1.47 | $1.47 | 282,500 | — | — |
| 2026-04-10 | $1.50 | $1.50 | 113,600 | — | — |
| 2026-04-09 | $1.52 | $1.52 | 151,300 | — | — |
| 2026-04-08 | $1.64 | $1.64 | 164,400 | — | — |
| 2026-04-07 | $1.51 | $1.51 | 79,400 | — | — |
| 2026-04-06 | $1.50 | $1.50 | 152,600 | — | — |
| 2026-04-02 | $1.46 | $1.46 | 93,700 | — | — |
| 2026-04-01 | $1.36 | $1.36 | 142,100 | — | — |
| 2026-03-31 | $1.40 | $1.40 | 248,800 | — | — |
| 2026-03-30 | $1.22 | $1.22 | 242,300 | — | — |
| 2026-03-27 | $1.31 | $1.31 | 490,500 | — | — |
| 2026-03-26 | $1.44 | $1.44 | 328,000 | — | — |
| 2026-03-25 | $1.52 | $1.52 | 215,000 | — | — |
| 2026-03-24 | $1.50 | $1.50 | 310,200 | — | — |
| 2026-03-23 | $1.55 | $1.55 | 236,200 | — | — |
| 2026-03-20 | $1.59 | $1.59 | 858,800 | — | — |
| 2026-03-19 | $1.66 | $1.66 | 264,900 | — | — |
| 2026-03-18 | $1.72 | $1.72 | 286,200 | — | — |
| 2026-03-17 | $1.79 | $1.79 | 109,300 | — | — |
| 2026-03-16 | $1.82 | $1.82 | 216,800 | — | — |
| 2026-03-13 | $1.80 | $1.80 | 176,300 | — | — |
| 2026-03-12 | $1.86 | $1.86 | 217,700 | — | — |
| 2026-03-11 | $1.95 | $1.95 | 126,000 | — | — |
| 2026-03-10 | $1.95 | $1.95 | 275,300 | — | — |
| 2026-03-09 | $1.81 | $1.81 | 173,900 | — | — |
| 2026-03-06 | $1.71 | $1.71 | 180,100 | — | — |
| 2026-03-05 | $1.83 | $1.83 | 235,700 | — | — |
| 2026-03-04 | $1.96 | $1.96 | 183,600 | — | — |
| 2026-03-03 | $1.94 | $1.94 | 254,100 | — | — |
| 2026-03-02 | $2.13 | $2.13 | 368,600 | — | — |
| 2026-02-27 | $2.00 | $2.00 | 168,100 | — | — |
| 2026-02-26 | $2.10 | $2.10 | 293,400 | — | — |
| 2026-02-25 | $2.05 | $2.05 | 379,200 | — | — |
| 2026-02-24 | $1.88 | $1.88 | 329,800 | — | — |
| 2026-02-23 | $1.72 | $1.72 | 138,500 | — | — |
| 2026-02-20 | $1.72 | $1.72 | 276,200 | — | — |
| 2026-02-19 | $1.76 | $1.76 | 368,300 | — | — |
| 2026-02-18 | $1.84 | $1.84 | 436,900 | — | — |
| 2026-02-17 | $2.06 | $2.06 | 500,500 | — | — |
| 2026-02-13 | $2.21 | $2.21 | 202,300 | — | — |
| 2026-02-12 | $2.16 | $2.16 | 545,000 | — | — |
| 2026-02-11 | $2.24 | $2.24 | 556,700 | — | — |
| 2026-02-10 | $2.43 | $2.43 | 706,600 | — | — |
| 2026-02-09 | $2.45 | $2.45 | 717,900 | — | — |
| 2026-02-06 | $2.16 | $2.16 | 694,200 | — | — |
| 2026-02-05 | $2.17 | $2.17 | 1,008,900 | — | — |
| 2026-02-04 | $2.19 | $2.19 | 903,700 | — | — |
| 2026-02-03 | $2.14 | $2.14 | 707,300 | — | — |
| 2026-02-02 | $2.15 | $2.15 | 627,400 | — | — |
| 2026-01-30 | $2.08 | $2.08 | 1,520,400 | — | — |
| 2026-01-29 | $2.14 | $2.14 | 762,700 | — | — |
| 2026-01-28 | $2.26 | $2.26 | 1,080,600 | — | — |
| 2026-01-27 | $3.18 | $3.18 | 568,200 | — | — |
| 2026-01-26 | $3.44 | $3.44 | 226,200 | — | — |
| 2026-01-23 | $3.53 | $3.53 | 116,800 | — | — |
| 2026-01-22 | $3.57 | $3.57 | 91,200 | — | — |
| 2026-01-21 | $3.55 | $3.55 | 193,700 | — | — |
| 2026-01-20 | $4.03 | $4.03 | 131,200 | — | — |
| 2026-01-16 | $3.88 | $3.88 | 35,600 | — | — |
| 2026-01-15 | $3.68 | $3.68 | 61,500 | — | — |
| 2026-01-14 | $3.85 | $3.85 | 54,600 | — | — |
| 2026-01-13 | $3.61 | $3.61 | 82,000 | — | — |
| 2026-01-12 | $3.69 | $3.69 | 65,600 | — | — |
| 2026-01-09 | $3.88 | $3.88 | 140,800 | — | — |
| 2026-01-08 | $3.71 | $3.71 | 90,800 | — | — |
| 2026-01-07 | $3.78 | $3.78 | 34,700 | — | — |
| 2026-01-06 | $3.52 | $3.52 | 40,400 | — | — |
| 2026-01-05 | $3.41 | $3.41 | 63,700 | — | — |
| 2026-01-02 | $3.43 | $3.43 | 90,600 | — | — |