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
- 2023-01-25 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 | — | — | — | $1.84 | 8 |
| 2026-09-03 | — | — | — | $1.83 | 501 |
| 2026-09-01 | — | — | — | $1.87 | 240 |
| 2026-08-31 | — | — | — | $1.86 | 334 |
| 2026-08-28 | — | — | — | $1.87 | 221 |
| 2026-08-27 | $1.87 | $1.99 | 23,600 | $1.82 | 741 |
| 2026-08-26 | $1.87 | $1.99 | 33,700 | $1.85 | 455 |
| 2026-08-25 | $1.86 | $1.98 | 5,500 | $1.86 | 281 |
| 2026-08-24 | $1.85 | $1.97 | 16,100 | $1.84 | 576 |
| 2026-08-21 | $1.85 | $1.97 | 20,200 | $1.80 | 1,748 |
| 2026-08-20 | $1.84 | $1.96 | 7,200 | $1.85 | 143 |
| 2026-08-19 | $1.84 | $1.96 | 17,500 | $1.83 | 311 |
| 2026-08-18 | $1.80 | $1.91 | 11,100 | $1.85 | 326 |
| 2026-08-17 | $1.84 | $1.96 | 12,200 | $1.86 | 337 |
| 2026-08-14 | $1.85 | $1.97 | 19,200 | $1.83 | 1,612 |
| 2026-08-13 | $1.86 | $1.98 | 11,500 | $1.87 | 457 |
| 2026-08-12 | $1.87 | $1.99 | 27,000 | $1.82 | 380 |
| 2026-08-11 | $1.88 | $2.00 | 23,500 | $1.92 | 284 |
| 2026-08-10 | $1.92 | $2.04 | 17,900 | $1.90 | 1,322 |
| 2026-08-07 | $1.89 | $2.01 | 16,500 | $1.93 | 54 |
| 2026-08-06 | $1.91 | $2.03 | 44,400 | $1.88 | 1,090 |
| 2026-08-05 | $1.90 | $2.02 | 17,100 | $1.90 | 268 |
| 2026-08-04 | $1.90 | $2.02 | 9,700 | $1.91 | 835 |
| 2026-08-03 | $1.92 | $2.04 | 3,500 | $1.90 | 600 |
| 2026-07-31 | $1.92 | $2.04 | 32,700 | $1.88 | 6,093 |
| 2026-07-30 | $1.86 | $1.98 | 18,600 | $1.86 | 3,977 |
| 2026-07-29 | $1.88 | $2.00 | 52,400 | $1.87 | 498 |
| 2026-07-28 | $1.88 | $2.00 | 11,000 | $1.91 | 325 |
| 2026-07-27 | $1.90 | $2.02 | 25,400 | $1.82 | 1,019 |
| 2026-07-24 | $1.84 | $1.96 | 39,800 | $1.87 | 223 |
| 2026-07-23 | $1.83 | $1.95 | 14,700 | $1.87 | 435 |
| 2026-07-22 | $1.90 | $2.02 | 20,500 | $1.89 | 208 |
| 2026-07-21 | $1.86 | $1.98 | 70,200 | $1.92 | 1,049 |
| 2026-07-20 | $1.89 | $2.01 | 22,200 | $1.82 | 882 |
| 2026-07-17 | $1.89 | $2.01 | 100,800 | — | — |
| 2026-07-16 | $1.83 | $1.95 | 296,700 | — | — |
| 2026-07-15 | $1.78 | $1.89 | 207,300 | — | — |
| 2026-07-14 | $1.85 | $1.97 | 100,000 | — | — |
| 2026-07-13 | $1.79 | $1.90 | 68,400 | — | — |
| 2026-07-10 | $1.88 | $2.00 | 164,400 | — | — |
| 2026-07-09 | $2.00 | $2.13 | 171,300 | — | — |
| 2026-07-08 | $1.96 | $2.08 | 140,900 | — | — |
| 2026-07-07 | $1.94 | $2.06 | 39,300 | — | — |
| 2026-07-06 | $1.90 | $2.02 | 73,700 | — | — |
| 2026-07-02 | $1.93 | $2.05 | 19,300 | — | — |
| 2026-07-01 | $1.96 | $2.08 | 76,400 | — | — |
| 2026-06-30 | $1.95 | $2.07 | 262,200 | — | — |
| 2026-06-29 | $2.26 | $2.40 | 193,700 | — | — |
| 2026-06-26 | $2.12 | $2.25 | 321,100 | — | — |
| 2026-06-25 | $1.98 | $2.11 | 88,200 | — | — |
| 2026-06-24 | $2.07 | $2.20 | 89,500 | — | — |
| 2026-06-23 | $2.10 | $2.23 | 139,600 | — | — |
| 2026-06-22 | $2.14 | $2.28 | 48,100 | — | — |
| 2026-06-18 | $2.12 | $2.25 | 67,900 | — | — |
| 2026-06-17 | $2.10 | $2.23 | 89,900 | — | — |
| 2026-06-16 | $2.13 | $2.27 | 264,600 | — | — |
| 2026-06-15 | $2.16 | $2.30 | 102,400 | — | — |
| 2026-06-12 | $2.22 | $2.36 | 91,500 | — | — |
| 2026-06-11 | $2.05 | $2.18 | 127,300 | — | — |
| 2026-06-10 | $1.92 | $2.04 | 177,200 | — | — |
| 2026-06-09 | $1.78 | $1.89 | 260,600 | — | — |
| 2026-06-08 | $1.53 | $1.63 | 398,000 | — | — |
| 2026-06-05 | $1.78 | $1.89 | 431,500 | — | — |
| 2026-06-04 | $2.37 | $2.52 | 168,900 | — | — |
| 2026-06-03 | $2.19 | $2.33 | 53,300 | — | — |
| 2026-06-02 | $2.32 | $2.47 | 109,700 | — | — |
| 2026-06-01 | $2.19 | $2.33 | 121,600 | — | — |
| 2026-05-29 | $2.11 | $2.24 | 105,800 | — | — |
| 2026-05-28 | $2.08 | $2.21 | 66,200 | — | — |
| 2026-05-27 | $2.16 | $2.30 | 52,500 | — | — |
| 2026-05-26 | $2.29 | $2.44 | 465,500 | — | — |
| 2026-05-22 | $2.35 | $2.50 | 276,700 | — | — |
| 2026-05-21 | $2.40 | $2.55 | 88,800 | — | — |
| 2026-05-20 | $2.47 | $2.63 | 127,300 | — | — |
| 2026-05-19 | $2.50 | $2.66 | 130,600 | — | — |
| 2026-05-18 | $2.75 | $2.92 | 151,700 | — | — |
| 2026-05-15 | $2.96 | $3.15 | 70,800 | — | — |
| 2026-05-14 | $3.07 | $3.27 | 60,200 | — | — |
| 2026-05-13 | $3.19 | $3.39 | 142,400 | — | — |
| 2026-05-12 | $3.18 | $3.38 | 85,300 | — | — |
| 2026-05-11 | $3.24 | $3.45 | 84,500 | — | — |
| 2026-05-08 | $3.30 | $3.51 | 81,800 | — | — |
| 2026-05-07 | $3.27 | $3.48 | 54,600 | — | — |
| 2026-05-06 | $3.27 | $3.48 | 97,200 | — | — |
| 2026-05-05 | $3.30 | $3.51 | 52,200 | — | — |
| 2026-05-04 | $3.48 | $3.70 | 98,600 | — | — |
| 2026-05-01 | $3.61 | $3.84 | 130,800 | — | — |
| 2026-04-30 | $3.58 | $3.81 | 22,000 | — | — |
| 2026-04-29 | $3.57 | $3.80 | 14,000 | — | — |
| 2026-04-28 | $3.55 | $3.78 | 62,100 | — | — |
| 2026-04-27 | $3.64 | $3.87 | 29,300 | — | — |
| 2026-04-24 | $3.69 | $3.92 | 88,700 | — | — |
| 2026-04-23 | $3.50 | $3.72 | 48,000 | — | — |
| 2026-04-22 | $3.61 | $3.84 | 22,800 | — | — |
| 2026-04-21 | $3.50 | $3.72 | 59,700 | — | — |
| 2026-04-20 | $3.60 | $3.83 | 26,400 | — | — |
| 2026-04-17 | $3.59 | $3.82 | 95,700 | — | — |
| 2026-04-16 | $3.48 | $3.70 | 21,700 | — | — |
| 2026-04-15 | $3.48 | $3.70 | 61,300 | — | — |
| 2026-04-14 | $3.37 | $3.58 | 79,700 | — | — |
| 2026-04-13 | $3.23 | $3.44 | 162,700 | — | — |
| 2026-04-10 | $3.10 | $3.30 | 46,000 | — | — |
| 2026-04-09 | $3.01 | $3.20 | 251,500 | — | — |
| 2026-04-08 | $3.55 | $3.78 | 198,600 | — | — |
| 2026-04-07 | $3.56 | $3.79 | 82,800 | — | — |
| 2026-04-06 | $3.52 | $3.74 | 82,100 | — | — |
| 2026-04-02 | $3.40 | $3.62 | 141,800 | — | — |
| 2026-04-01 | $3.51 | $3.73 | 101,300 | — | — |
| 2026-03-31 | $3.54 | $3.77 | 236,100 | — | — |
| 2026-03-30 | $3.31 | $3.52 | 173,200 | — | — |
| 2026-03-27 | $2.91 | $3.10 | 117,200 | — | — |
| 2026-03-26 | $3.11 | $3.31 | 147,500 | — | — |
| 2026-03-25 | $3.10 | $3.30 | 317,500 | — | — |
| 2026-03-24 | $3.04 | $3.23 | 132,100 | — | — |
| 2026-03-23 | $3.08 | $3.28 | 1,074,700 | — | — |
| 2026-03-20 | $3.19 | $3.39 | 237,900 | — | — |
| 2026-03-19 | $3.45 | $3.67 | 248,400 | — | — |
| 2026-03-18 | $3.72 | $3.96 | 114,900 | — | — |
| 2026-03-17 | $3.84 | $4.08 | 121,600 | — | — |
| 2026-03-16 | $3.85 | $4.09 | 156,900 | — | — |
| 2026-03-13 | $3.91 | $4.16 | 173,700 | — | — |
| 2026-03-12 | $3.74 | $3.97 | 343,300 | — | — |
| 2026-03-11 | $4.46 | $4.74 | 63,200 | — | — |
| 2026-03-10 | $4.48 | $4.77 | 106,400 | — | — |
| 2026-03-09 | $4.41 | $4.69 | 35,900 | — | — |
| 2026-03-06 | $4.51 | $4.80 | 81,700 | — | — |
| 2026-03-05 | $4.24 | $4.51 | 52,700 | — | — |
| 2026-03-04 | $4.35 | $4.63 | 19,300 | — | — |
| 2026-03-03 | $4.30 | $4.57 | 232,200 | — | — |
| 2026-03-02 | $4.65 | $4.95 | 66,500 | — | — |
| 2026-02-27 | $4.67 | $4.97 | 88,000 | — | — |
| 2026-02-26 | $4.72 | $5.02 | 40,000 | — | — |
| 2026-02-25 | $4.82 | $5.13 | 75,800 | — | — |
| 2026-02-24 | $4.56 | $4.85 | 187,300 | — | — |
| 2026-02-23 | $4.18 | $4.45 | 81,700 | — | — |
| 2026-02-20 | $4.20 | $4.47 | 79,900 | — | — |
| 2026-02-19 | $4.10 | $4.36 | 26,000 | — | — |
| 2026-02-18 | $4.11 | $4.37 | 63,100 | — | — |
| 2026-02-17 | $4.05 | $4.31 | 35,900 | — | — |
| 2026-02-13 | $4.05 | $4.31 | 71,900 | — | — |
| 2026-02-12 | $4.05 | $4.31 | 97,400 | — | — |
| 2026-02-11 | $3.94 | $4.19 | 363,400 | — | — |
| 2026-02-10 | $4.31 | $4.58 | 185,800 | — | — |
| 2026-02-09 | $4.65 | $4.95 | 83,300 | — | — |
| 2026-02-06 | $4.68 | $4.98 | 52,400 | — | — |
| 2026-02-05 | $4.57 | $4.86 | 113,100 | — | — |
| 2026-02-04 | $4.72 | $5.02 | 129,800 | — | — |
| 2026-02-03 | $4.80 | $5.11 | 77,600 | — | — |
| 2026-02-02 | $4.87 | $5.18 | 90,100 | — | — |
| 2026-01-30 | $4.81 | $5.12 | 85,800 | — | — |
| 2026-01-29 | $4.70 | $5.00 | 123,500 | — | — |
| 2026-01-28 | $4.74 | $5.04 | 167,800 | — | — |
| 2026-01-27 | $4.78 | $5.08 | 189,200 | — | — |
| 2026-01-26 | $4.90 | $5.21 | 498,900 | — | — |
| 2026-01-23 | $4.85 | $5.16 | 223,500 | — | — |
| 2026-01-22 | $4.75 | $5.05 | 236,000 | — | — |
| 2026-01-21 | $5.02 | $5.34 | 128,200 | — | — |
| 2026-01-20 | $4.78 | $5.08 | 212,200 | — | — |
| 2026-01-16 | $4.95 | $5.26 | 138,700 | — | — |
| 2026-01-15 | $5.04 | $5.36 | 89,700 | — | — |
| 2026-01-14 | $5.08 | $5.40 | 84,100 | — | — |
| 2026-01-13 | $4.91 | $5.22 | 94,800 | — | — |
| 2026-01-12 | $5.04 | $5.36 | 261,200 | — | — |
| 2026-01-09 | $5.12 | $5.45 | 112,200 | — | — |
| 2026-01-08 | $4.96 | $5.28 | 147,200 | — | — |
| 2026-01-07 | $5.04 | $5.36 | 147,900 | — | — |
| 2026-01-06 | $5.20 | $5.53 | 83,600 | — | — |
| 2026-01-05 | $5.12 | $5.45 | 75,900 | — | — |
| 2026-01-02 | $5.11 | $5.44 | 112,500 | — | — |