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
- 2021-07-23 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 | — | — | — | $1.91 | 2,505 |
| 2026-09-03 | — | — | — | $1.92 | 2,750 |
| 2026-09-02 | — | — | — | $1.85 | 7,692 |
| 2026-09-01 | — | — | — | $1.83 | 6,940 |
| 2026-08-31 | — | — | — | $1.86 | 11,938 |
| 2026-08-28 | — | — | — | $1.88 | 4,969 |
| 2026-08-27 | $1.85 | $1.85 | 163,500 | $1.94 | 12,334 |
| 2026-08-26 | $1.92 | $1.92 | 102,800 | $2.00 | 7,151 |
| 2026-08-25 | $2.02 | $2.02 | 114,400 | $2.00 | 5,825 |
| 2026-08-24 | $1.99 | $1.99 | 160,800 | $2.00 | 9,153 |
| 2026-08-21 | $1.96 | $1.96 | 302,900 | $2.02 | 24,837 |
| 2026-08-20 | $2.00 | $2.00 | 151,100 | $2.04 | 6,166 |
| 2026-08-19 | $2.05 | $2.05 | 217,600 | $2.07 | 12,070 |
| 2026-08-18 | $2.01 | $2.01 | 189,500 | $2.06 | 8,511 |
| 2026-08-17 | $2.07 | $2.07 | 580,200 | $2.20 | 24,048 |
| 2026-08-14 | $2.28 | $2.28 | 2,130,200 | $2.18 | 102,001 |
| 2026-08-13 | $1.91 | $1.91 | 906,200 | $1.90 | 38,690 |
| 2026-08-12 | $1.89 | $1.89 | 349,700 | $1.91 | 17,712 |
| 2026-08-11 | $1.89 | $1.89 | 250,000 | $1.88 | 12,924 |
| 2026-08-10 | $1.84 | $1.84 | 187,200 | $1.88 | 12,058 |
| 2026-08-07 | $1.90 | $1.90 | 109,700 | $1.90 | 7,029 |
| 2026-08-06 | $1.90 | $1.90 | 291,000 | $1.99 | 14,561 |
| 2026-08-05 | $2.01 | $2.01 | 182,600 | $2.03 | 9,362 |
| 2026-08-04 | $2.03 | $2.03 | 179,000 | $2.05 | 12,235 |
| 2026-08-03 | $2.04 | $2.04 | 210,400 | $1.99 | 13,722 |
| 2026-07-31 | $1.93 | $1.93 | 178,800 | $1.84 | 12,248 |
| 2026-07-30 | $1.87 | $1.87 | 353,500 | $1.83 | 18,132 |
| 2026-07-29 | $1.86 | $1.86 | 267,600 | $1.96 | 8,491 |
| 2026-07-28 | $1.93 | $1.93 | 290,800 | $1.92 | 29,878 |
| 2026-07-27 | $1.95 | $1.95 | 483,500 | $1.73 | 14,191 |
| 2026-07-24 | $1.66 | $1.66 | 358,100 | $1.72 | 19,785 |
| 2026-07-23 | $1.69 | $1.69 | 385,900 | $1.79 | 13,630 |
| 2026-07-22 | $1.84 | $1.84 | 272,900 | — | — |
| 2026-07-21 | $1.85 | $1.85 | 238,400 | — | — |
| 2026-07-20 | $1.81 | $1.81 | 264,400 | — | — |
| 2026-07-17 | $1.80 | $1.80 | 336,500 | — | — |
| 2026-07-16 | $1.77 | $1.77 | 771,200 | — | — |
| 2026-07-15 | $1.93 | $1.93 | 490,900 | — | — |
| 2026-07-14 | $1.86 | $1.86 | 489,500 | — | — |
| 2026-07-13 | $1.89 | $1.89 | 468,500 | — | — |
| 2026-07-10 | $1.93 | $1.93 | 262,600 | — | — |
| 2026-07-09 | $1.95 | $1.95 | 202,700 | — | — |
| 2026-07-08 | $1.97 | $1.97 | 379,300 | — | — |
| 2026-07-07 | $1.94 | $1.94 | 450,800 | — | — |
| 2026-07-06 | $2.00 | $2.00 | 385,600 | — | — |
| 2026-07-02 | $2.00 | $2.00 | 444,100 | — | — |
| 2026-07-01 | $2.06 | $2.06 | 482,800 | — | — |
| 2026-06-30 | $1.90 | $1.90 | 1,185,200 | — | — |
| 2026-06-29 | $2.13 | $2.13 | 533,500 | — | — |
| 2026-06-26 | $2.13 | $2.13 | 3,076,700 | — | — |
| 2026-06-25 | $2.16 | $2.16 | 566,400 | — | — |
| 2026-06-24 | $2.19 | $2.19 | 436,800 | — | — |
| 2026-06-23 | $2.23 | $2.23 | 460,600 | — | — |
| 2026-06-22 | $2.26 | $2.26 | 572,600 | — | — |
| 2026-06-18 | $2.36 | $2.36 | 741,600 | — | — |
| 2026-06-17 | $2.33 | $2.33 | 761,800 | — | — |
| 2026-06-16 | $2.36 | $2.36 | 911,100 | — | — |
| 2026-06-15 | $2.43 | $2.43 | 708,900 | — | — |
| 2026-06-12 | $2.42 | $2.42 | 864,300 | — | — |
| 2026-06-11 | $2.59 | $2.59 | 739,200 | — | — |
| 2026-06-10 | $2.45 | $2.45 | 612,000 | — | — |
| 2026-06-09 | $2.43 | $2.43 | 866,400 | — | — |
| 2026-06-08 | $2.42 | $2.42 | 775,500 | — | — |
| 2026-06-05 | $2.37 | $2.37 | 390,900 | — | — |
| 2026-06-04 | $2.40 | $2.40 | 527,500 | — | — |
| 2026-06-03 | $2.25 | $2.25 | 695,700 | — | — |
| 2026-06-02 | $2.39 | $2.39 | 597,000 | — | — |
| 2026-06-01 | $2.39 | $2.39 | 644,500 | — | — |
| 2026-05-29 | $2.38 | $2.38 | 333,000 | — | — |
| 2026-05-28 | $2.45 | $2.45 | 371,700 | — | — |
| 2026-05-27 | $2.40 | $2.40 | 517,100 | — | — |
| 2026-05-26 | $2.41 | $2.41 | 883,500 | — | — |
| 2026-05-22 | $2.42 | $2.42 | 602,700 | — | — |
| 2026-05-21 | $2.47 | $2.47 | 702,500 | — | — |
| 2026-05-20 | $2.46 | $2.46 | 887,100 | — | — |
| 2026-05-19 | $2.32 | $2.32 | 1,195,200 | — | — |
| 2026-05-18 | $2.34 | $2.34 | 2,276,300 | — | — |
| 2026-05-15 | $2.40 | $2.40 | 6,553,600 | — | — |
| 2026-05-14 | $4.14 | $4.14 | 1,855,900 | — | — |
| 2026-05-13 | $4.12 | $4.12 | 612,700 | — | — |
| 2026-05-12 | $4.25 | $4.25 | 1,182,200 | — | — |
| 2026-05-11 | $4.36 | $4.36 | 8,787,500 | — | — |
| 2026-05-08 | $4.51 | $4.51 | 725,500 | — | — |
| 2026-05-07 | $4.42 | $4.42 | 709,500 | — | — |
| 2026-05-06 | $4.12 | $4.12 | 259,400 | — | — |
| 2026-05-05 | $4.01 | $4.01 | 266,900 | — | — |
| 2026-05-04 | $4.00 | $4.00 | 402,900 | — | — |
| 2026-05-01 | $4.03 | $4.03 | 450,000 | — | — |
| 2026-04-30 | $3.85 | $3.85 | 274,900 | — | — |
| 2026-04-29 | $3.79 | $3.79 | 217,700 | — | — |
| 2026-04-28 | $3.91 | $3.91 | 305,300 | — | — |
| 2026-04-27 | $3.81 | $3.81 | 495,200 | — | — |
| 2026-04-24 | $3.66 | $3.66 | 734,000 | — | — |
| 2026-04-23 | $3.63 | $3.63 | 557,500 | — | — |
| 2026-04-22 | $3.73 | $3.73 | 481,500 | — | — |
| 2026-04-21 | $3.71 | $3.71 | 451,900 | — | — |
| 2026-04-20 | $3.75 | $3.75 | 434,500 | — | — |
| 2026-04-17 | $3.68 | $3.68 | 752,700 | — | — |
| 2026-04-16 | $3.67 | $3.67 | 455,500 | — | — |
| 2026-04-15 | $3.81 | $3.81 | 419,100 | — | — |
| 2026-04-14 | $3.67 | $3.67 | 633,300 | — | — |
| 2026-04-13 | $3.66 | $3.66 | 678,800 | — | — |
| 2026-04-10 | $3.61 | $3.61 | 424,500 | — | — |
| 2026-04-09 | $3.67 | $3.67 | 569,500 | — | — |
| 2026-04-08 | $3.70 | $3.70 | 363,400 | — | — |
| 2026-04-07 | $3.77 | $3.77 | 394,500 | — | — |
| 2026-04-06 | $3.83 | $3.83 | 359,800 | — | — |
| 2026-04-02 | $3.81 | $3.81 | 465,900 | — | — |
| 2026-04-01 | $3.72 | $3.72 | 683,100 | — | — |
| 2026-03-31 | $3.88 | $3.88 | 457,000 | — | — |
| 2026-03-30 | $3.72 | $3.72 | 642,700 | — | — |
| 2026-03-27 | $3.70 | $3.70 | 1,046,800 | — | — |
| 2026-03-26 | $3.93 | $3.93 | 426,800 | — | — |
| 2026-03-25 | $3.99 | $3.99 | 386,200 | — | — |
| 2026-03-24 | $3.93 | $3.93 | 886,900 | — | — |
| 2026-03-23 | $4.08 | $4.08 | 662,100 | — | — |
| 2026-03-20 | $3.90 | $3.90 | 650,400 | — | — |
| 2026-03-19 | $3.98 | $3.98 | 935,300 | — | — |
| 2026-03-18 | $3.88 | $3.88 | 543,900 | — | — |
| 2026-03-17 | $3.83 | $3.83 | 1,075,800 | — | — |
| 2026-03-16 | $3.95 | $3.95 | 934,900 | — | — |
| 2026-03-13 | $4.21 | $4.21 | 1,227,100 | — | — |
| 2026-03-12 | $4.35 | $4.35 | 1,218,300 | — | — |
| 2026-03-11 | $4.14 | $4.14 | 465,700 | — | — |
| 2026-03-10 | $4.11 | $4.11 | 413,000 | — | — |
| 2026-03-09 | $4.24 | $4.24 | 491,100 | — | — |
| 2026-03-06 | $4.23 | $4.23 | 334,300 | — | — |
| 2026-03-05 | $4.39 | $4.39 | 566,000 | — | — |
| 2026-03-04 | $4.32 | $4.32 | 348,800 | — | — |
| 2026-03-03 | $4.37 | $4.37 | 1,019,000 | — | — |
| 2026-03-02 | $4.38 | $4.38 | 518,300 | — | — |
| 2026-02-27 | $4.36 | $4.36 | 545,000 | — | — |
| 2026-02-26 | $4.33 | $4.33 | 420,100 | — | — |
| 2026-02-25 | $4.22 | $4.22 | 342,600 | — | — |
| 2026-02-24 | $4.21 | $4.21 | 417,900 | — | — |
| 2026-02-23 | $4.12 | $4.12 | 419,100 | — | — |
| 2026-02-20 | $4.33 | $4.33 | 383,700 | — | — |
| 2026-02-19 | $4.24 | $4.24 | 311,400 | — | — |
| 2026-02-18 | $4.27 | $4.27 | 335,500 | — | — |
| 2026-02-17 | $4.16 | $4.16 | 598,100 | — | — |
| 2026-02-13 | $4.24 | $4.24 | 368,500 | — | — |
| 2026-02-12 | $4.26 | $4.26 | 659,500 | — | — |
| 2026-02-11 | $4.37 | $4.37 | 433,900 | — | — |
| 2026-02-10 | $4.64 | $4.64 | 401,700 | — | — |
| 2026-02-09 | $4.50 | $4.50 | 478,100 | — | — |
| 2026-02-06 | $4.42 | $4.42 | 949,100 | — | — |
| 2026-02-05 | $4.57 | $4.57 | 1,700,500 | — | — |
| 2026-02-04 | $4.73 | $4.73 | 859,900 | — | — |
| 2026-02-03 | $4.58 | $4.58 | 1,036,000 | — | — |
| 2026-02-02 | $4.62 | $4.62 | 727,100 | — | — |
| 2026-01-30 | $4.77 | $4.77 | 555,300 | — | — |
| 2026-01-29 | $4.80 | $4.80 | 296,700 | — | — |
| 2026-01-28 | $4.76 | $4.76 | 342,200 | — | — |
| 2026-01-27 | $4.84 | $4.84 | 343,900 | — | — |
| 2026-01-26 | $4.91 | $4.91 | 309,600 | — | — |
| 2026-01-23 | $4.97 | $4.97 | 283,200 | — | — |
| 2026-01-22 | $4.99 | $4.99 | 432,900 | — | — |
| 2026-01-21 | $4.87 | $4.87 | 438,300 | — | — |
| 2026-01-20 | $4.90 | $4.90 | 565,400 | — | — |
| 2026-01-16 | $4.91 | $4.91 | 405,700 | — | — |
| 2026-01-15 | $4.98 | $4.98 | 377,400 | — | — |
| 2026-01-14 | $5.02 | $5.02 | 527,200 | — | — |
| 2026-01-13 | $5.04 | $5.04 | 322,700 | — | — |
| 2026-01-12 | $5.15 | $5.15 | 430,500 | — | — |
| 2026-01-09 | $5.18 | $5.18 | 316,100 | — | — |
| 2026-01-08 | $5.29 | $5.29 | 305,800 | — | — |
| 2026-01-07 | $5.26 | $5.26 | 418,300 | — | — |
| 2026-01-06 | $5.50 | $5.50 | 467,900 | — | — |
| 2026-01-05 | $5.43 | $5.43 | 450,700 | — | — |
| 2026-01-02 | $5.29 | $5.29 | 591,500 | — | — |