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
- 2023-12-29 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 | — | — | — | $1.18 | 18,661 |
| 2026-09-03 | — | — | — | $1.16 | 28,642 |
| 2026-09-02 | — | — | — | $1.19 | 14,191 |
| 2026-09-01 | — | — | — | $1.18 | 25,925 |
| 2026-08-31 | — | — | — | $1.21 | 7,945 |
| 2026-08-28 | — | — | — | $1.27 | 17,651 |
| 2026-08-27 | $1.28 | $1.28 | 271,500 | $1.29 | 10,963 |
| 2026-08-26 | $1.30 | $1.30 | 218,100 | $1.30 | 11,859 |
| 2026-08-25 | $1.30 | $1.30 | 250,700 | $1.29 | 26,581 |
| 2026-08-24 | $1.28 | $1.28 | 137,600 | $1.31 | 5,363 |
| 2026-08-21 | $1.31 | $1.31 | 402,600 | $1.33 | 16,687 |
| 2026-08-20 | $1.32 | $1.32 | 440,100 | $1.24 | 43,270 |
| 2026-08-19 | $1.24 | $1.24 | 272,500 | $1.18 | 14,743 |
| 2026-08-18 | $1.18 | $1.18 | 463,300 | $1.16 | 32,403 |
| 2026-08-17 | $1.15 | $1.15 | 392,000 | $1.23 | 20,043 |
| 2026-08-14 | $1.26 | $1.26 | 411,700 | $1.28 | 18,818 |
| 2026-08-13 | $1.28 | $1.28 | 454,400 | $1.23 | 15,252 |
| 2026-08-12 | $1.23 | $1.23 | 545,900 | $1.27 | 5,510 |
| 2026-08-11 | $1.32 | $1.32 | 463,500 | $1.23 | 11,706 |
| 2026-08-10 | $1.23 | $1.23 | 236,800 | $1.20 | 6,336 |
| 2026-08-07 | $1.20 | $1.20 | 236,300 | $1.26 | 13,960 |
| 2026-08-06 | $1.23 | $1.23 | 226,700 | $1.22 | 5,411 |
| 2026-08-05 | $1.23 | $1.23 | 249,200 | $1.25 | 7,694 |
| 2026-08-04 | $1.27 | $1.27 | 273,400 | $1.24 | 11,545 |
| 2026-08-03 | $1.20 | $1.20 | 293,100 | $1.24 | 8,261 |
| 2026-07-31 | $1.16 | $1.16 | 410,700 | $1.12 | 17,006 |
| 2026-07-30 | $1.15 | $1.15 | 692,500 | $1.19 | 40,336 |
| 2026-07-29 | $1.22 | $1.22 | 1,096,100 | $1.13 | 28,457 |
| 2026-07-28 | $1.12 | $1.12 | 557,800 | $1.19 | 35,333 |
| 2026-07-27 | $1.22 | $1.22 | 382,500 | $1.26 | 12,230 |
| 2026-07-24 | $1.16 | $1.16 | 575,200 | $1.13 | 22,958 |
| 2026-07-23 | $1.13 | $1.13 | 737,100 | $1.13 | 17,651 |
| 2026-07-22 | $1.15 | $1.15 | 462,400 | $1.15 | 11,461 |
| 2026-07-21 | $1.16 | $1.16 | 815,900 | $1.20 | 28,175 |
| 2026-07-20 | $1.20 | $1.20 | 550,300 | $1.13 | 32,320 |
| 2026-07-17 | $1.15 | $1.15 | 843,200 | — | — |
| 2026-07-16 | $1.23 | $1.23 | 1,190,500 | — | — |
| 2026-07-15 | $1.37 | $1.37 | 963,700 | — | — |
| 2026-07-14 | $1.52 | $1.52 | 569,100 | — | — |
| 2026-07-13 | $1.58 | $1.58 | 189,600 | — | — |
| 2026-07-10 | $1.66 | $1.66 | 387,900 | — | — |
| 2026-07-09 | $1.67 | $1.67 | 169,400 | — | — |
| 2026-07-08 | $1.67 | $1.67 | 588,200 | — | — |
| 2026-07-07 | $1.82 | $1.82 | 156,200 | — | — |
| 2026-07-06 | $1.92 | $1.92 | 269,300 | — | — |
| 2026-07-02 | $1.93 | $1.93 | 281,100 | — | — |
| 2026-07-01 | $2.00 | $2.00 | 150,800 | — | — |
| 2026-06-30 | $2.00 | $2.00 | 447,800 | — | — |
| 2026-06-29 | $1.98 | $1.98 | 133,300 | — | — |
| 2026-06-26 | $2.09 | $2.09 | 1,334,600 | — | — |
| 2026-06-25 | $1.91 | $1.91 | 266,700 | — | — |
| 2026-06-24 | $2.04 | $2.04 | 172,300 | — | — |
| 2026-06-23 | $2.04 | $2.04 | 204,500 | — | — |
| 2026-06-22 | $1.99 | $1.99 | 202,900 | — | — |
| 2026-06-18 | $2.14 | $2.14 | 320,600 | — | — |
| 2026-06-17 | $2.12 | $2.12 | 102,400 | — | — |
| 2026-06-16 | $2.04 | $2.04 | 210,100 | — | — |
| 2026-06-15 | $2.07 | $2.07 | 239,400 | — | — |
| 2026-06-12 | $2.01 | $2.01 | 515,000 | — | — |
| 2026-06-11 | $2.36 | $2.36 | 189,200 | — | — |
| 2026-06-10 | $2.25 | $2.25 | 308,000 | — | — |
| 2026-06-09 | $2.41 | $2.41 | 325,700 | — | — |
| 2026-06-08 | $2.58 | $2.58 | 265,700 | — | — |
| 2026-06-05 | $2.50 | $2.50 | 368,700 | — | — |
| 2026-06-04 | $2.56 | $2.56 | 327,600 | — | — |
| 2026-06-03 | $2.46 | $2.46 | 231,300 | — | — |
| 2026-06-02 | $2.59 | $2.59 | 341,800 | — | — |
| 2026-06-01 | $2.63 | $2.63 | 574,600 | — | — |
| 2026-05-29 | $2.53 | $2.53 | 404,600 | — | — |
| 2026-05-28 | $2.62 | $2.62 | 328,200 | — | — |
| 2026-05-27 | $2.56 | $2.56 | 563,800 | — | — |
| 2026-05-26 | $2.64 | $2.64 | 1,229,500 | — | — |
| 2026-05-22 | $2.49 | $2.49 | 323,300 | — | — |
| 2026-05-21 | $2.47 | $2.47 | 228,300 | — | — |
| 2026-05-20 | $2.44 | $2.44 | 271,300 | — | — |
| 2026-05-19 | $2.46 | $2.46 | 254,500 | — | — |
| 2026-05-18 | $2.49 | $2.49 | 492,200 | — | — |
| 2026-05-15 | $2.28 | $2.28 | 161,700 | — | — |
| 2026-05-14 | $2.40 | $2.40 | 177,200 | — | — |
| 2026-05-13 | $2.35 | $2.35 | 312,300 | — | — |
| 2026-05-12 | $2.16 | $2.16 | 591,200 | — | — |
| 2026-05-11 | $2.29 | $2.29 | 316,600 | — | — |
| 2026-05-08 | $2.35 | $2.35 | 167,300 | — | — |
| 2026-05-07 | $2.32 | $2.32 | 251,000 | — | — |
| 2026-05-06 | $2.49 | $2.49 | 664,800 | — | — |
| 2026-05-05 | $2.23 | $2.23 | 289,300 | — | — |
| 2026-05-04 | $2.19 | $2.19 | 790,500 | — | — |
| 2026-05-01 | $2.16 | $2.16 | 296,300 | — | — |
| 2026-04-30 | $2.11 | $2.11 | 629,400 | — | — |
| 2026-04-29 | $1.92 | $1.92 | 720,100 | — | — |
| 2026-04-28 | $2.06 | $2.06 | 312,500 | — | — |
| 2026-04-27 | $2.10 | $2.10 | 342,300 | — | — |
| 2026-04-24 | $2.15 | $2.15 | 554,500 | — | — |
| 2026-04-23 | $2.15 | $2.15 | 544,500 | — | — |
| 2026-04-22 | $2.28 | $2.28 | 698,300 | — | — |
| 2026-04-21 | $2.32 | $2.32 | 1,134,300 | — | — |
| 2026-04-20 | $2.49 | $2.49 | 3,000,600 | — | — |
| 2026-04-17 | $2.85 | $2.85 | 2,973,900 | — | — |
| 2026-04-16 | $3.11 | $3.11 | 3,983,500 | — | — |
| 2026-04-15 | $2.97 | $2.97 | 3,887,100 | — | — |
| 2026-04-14 | $2.22 | $2.22 | 103,900 | — | — |
| 2026-04-13 | $2.36 | $2.36 | 123,400 | — | — |
| 2026-04-10 | $2.28 | $2.28 | 115,300 | — | — |
| 2026-04-09 | $2.21 | $2.21 | 200,100 | — | — |
| 2026-04-08 | $2.27 | $2.27 | 146,100 | — | — |
| 2026-04-07 | $2.12 | $2.12 | 270,200 | — | — |
| 2026-04-06 | $2.42 | $2.42 | 133,300 | — | — |
| 2026-04-02 | $2.39 | $2.39 | 150,100 | — | — |
| 2026-04-01 | $2.38 | $2.38 | 396,400 | — | — |
| 2026-03-31 | $2.26 | $2.26 | 140,900 | — | — |
| 2026-03-30 | $2.11 | $2.11 | 201,000 | — | — |
| 2026-03-27 | $2.17 | $2.17 | 149,400 | — | — |
| 2026-03-26 | $2.37 | $2.37 | 252,800 | — | — |
| 2026-03-25 | $2.37 | $2.37 | 258,900 | — | — |
| 2026-03-24 | $2.37 | $2.37 | 715,900 | — | — |
| 2026-03-23 | $2.21 | $2.21 | 159,100 | — | — |
| 2026-03-20 | $2.03 | $2.03 | 539,300 | — | — |
| 2026-03-19 | $2.23 | $2.23 | 215,800 | — | — |
| 2026-03-18 | $2.29 | $2.29 | 426,000 | — | — |
| 2026-03-17 | $2.65 | $2.65 | 18,479,200 | — | — |
| 2026-03-16 | $2.46 | $2.46 | 147,400 | — | — |
| 2026-03-13 | $2.33 | $2.33 | 97,100 | — | — |
| 2026-03-12 | $2.35 | $2.35 | 136,100 | — | — |
| 2026-03-11 | $2.41 | $2.41 | 49,700 | — | — |
| 2026-03-10 | $2.41 | $2.41 | 141,200 | — | — |
| 2026-03-09 | $2.55 | $2.55 | 231,600 | — | — |
| 2026-03-06 | $2.42 | $2.42 | 152,500 | — | — |
| 2026-03-05 | $2.49 | $2.49 | 199,100 | — | — |
| 2026-03-04 | $2.45 | $2.45 | 368,400 | — | — |
| 2026-03-03 | $2.58 | $2.58 | 816,900 | — | — |
| 2026-03-02 | $2.01 | $2.01 | 111,400 | — | — |
| 2026-02-27 | $2.03 | $2.03 | 283,000 | — | — |
| 2026-02-26 | $2.18 | $2.18 | 89,400 | — | — |
| 2026-02-25 | $2.22 | $2.22 | 124,000 | — | — |
| 2026-02-24 | $2.17 | $2.17 | 130,400 | — | — |
| 2026-02-23 | $2.15 | $2.15 | 73,100 | — | — |
| 2026-02-20 | $2.13 | $2.13 | 236,900 | — | — |
| 2026-02-19 | $2.21 | $2.21 | 160,000 | — | — |
| 2026-02-18 | $2.20 | $2.20 | 144,700 | — | — |
| 2026-02-17 | $2.34 | $2.34 | 118,900 | — | — |
| 2026-02-13 | $2.45 | $2.45 | 130,700 | — | — |
| 2026-02-12 | $2.68 | $2.68 | 62,600 | — | — |
| 2026-02-11 | $2.68 | $2.68 | 968,400 | — | — |
| 2026-02-10 | $2.85 | $2.85 | 237,900 | — | — |
| 2026-02-09 | $3.10 | $3.10 | 314,500 | — | — |
| 2026-02-06 | $3.03 | $3.03 | 337,600 | — | — |
| 2026-02-05 | $2.33 | $2.33 | 207,800 | — | — |
| 2026-02-04 | $2.65 | $2.65 | 213,700 | — | — |
| 2026-02-03 | $2.91 | $2.91 | 151,200 | — | — |
| 2026-02-02 | $3.07 | $3.07 | 154,800 | — | — |
| 2026-01-30 | $2.96 | $2.96 | 372,700 | — | — |
| 2026-01-29 | $3.32 | $3.32 | 160,400 | — | — |
| 2026-01-28 | $3.25 | $3.25 | 264,400 | — | — |
| 2026-01-27 | $3.03 | $3.03 | 122,700 | — | — |
| 2026-01-26 | $3.12 | $3.12 | 264,700 | — | — |
| 2026-01-23 | $3.28 | $3.28 | 153,600 | — | — |
| 2026-01-22 | $3.26 | $3.26 | 140,000 | — | — |
| 2026-01-21 | $3.28 | $3.28 | 302,000 | — | — |
| 2026-01-20 | $3.23 | $3.23 | 313,200 | — | — |
| 2026-01-16 | $3.42 | $3.42 | 499,000 | — | — |
| 2026-01-15 | $3.74 | $3.74 | 854,200 | — | — |
| 2026-01-14 | $3.69 | $3.69 | 1,200,700 | — | — |
| 2026-01-13 | $3.85 | $3.85 | 2,553,300 | — | — |
| 2026-01-12 | $5.63 | $5.63 | 2,682,500 | — | — |
| 2026-01-09 | $6.39 | $6.39 | 9,901,100 | — | — |
| 2026-01-08 | $7.23 | $7.23 | 115,470,700 | — | — |
| 2026-01-07 | $3.14 | $3.14 | 57,400 | — | — |
| 2026-01-06 | $3.53 | $3.53 | 16,600 | — | — |
| 2026-01-05 | $4.01 | $4.01 | 8,100 | — | — |
| 2026-01-02 | $4.02 | $4.02 | 13,400 | — | — |