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
- 2017-09-07 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 | — | — | — | $1.76 | 2,934 |
| 2026-09-03 | — | — | — | $1.79 | 669 |
| 2026-09-02 | — | — | — | $1.81 | 2,705 |
| 2026-09-01 | — | — | — | $1.78 | 6,878 |
| 2026-08-31 | — | — | — | $1.78 | 1,707 |
| 2026-08-28 | — | — | — | $1.81 | 722 |
| 2026-08-27 | $1.80 | $1.80 | 169,500 | $1.87 | 2,912 |
| 2026-08-26 | $1.85 | $1.85 | 37,600 | $1.83 | 1,777 |
| 2026-08-25 | $1.86 | $1.86 | 74,300 | $1.81 | 5,065 |
| 2026-08-24 | $1.81 | $1.81 | 180,000 | $1.87 | 5,937 |
| 2026-08-21 | $1.83 | $1.83 | 75,100 | $1.83 | 4,742 |
| 2026-08-20 | $1.84 | $1.84 | 98,200 | $1.85 | 4,170 |
| 2026-08-19 | $1.89 | $1.89 | 104,000 | $1.91 | 9,073 |
| 2026-08-18 | $1.90 | $1.90 | 197,500 | $1.90 | 5,648 |
| 2026-08-17 | $1.83 | $1.83 | 151,200 | $1.79 | 7,504 |
| 2026-08-14 | $1.84 | $1.84 | 73,300 | $1.85 | 2,583 |
| 2026-08-13 | $1.81 | $1.81 | 159,700 | $1.89 | 15,538 |
| 2026-08-12 | $1.84 | $1.84 | 349,300 | $1.87 | 8,257 |
| 2026-08-11 | $1.78 | $1.78 | 1,806,600 | $1.66 | 51,980 |
| 2026-08-10 | $1.56 | $1.56 | 3,137,400 | $1.54 | 4,566 |
| 2026-08-07 | $1.56 | $1.56 | 180,700 | $1.48 | 6,743 |
| 2026-08-06 | $1.46 | $1.46 | 161,300 | $1.48 | 3,493 |
| 2026-08-05 | $1.46 | $1.46 | 95,900 | $1.46 | 1,740 |
| 2026-08-04 | $1.48 | $1.48 | 91,400 | $1.49 | 3,078 |
| 2026-08-03 | $1.49 | $1.49 | 121,700 | $1.50 | 3,079 |
| 2026-07-31 | $1.50 | $1.50 | 98,100 | $1.50 | 3,027 |
| 2026-07-30 | $1.50 | $1.50 | 190,200 | $1.49 | 7,483 |
| 2026-07-29 | $1.51 | $1.51 | 163,400 | $1.53 | 9,002 |
| 2026-07-28 | $1.57 | $1.57 | 208,300 | $1.58 | 14,026 |
| 2026-07-27 | $1.54 | $1.54 | 183,200 | $1.56 | 13,356 |
| 2026-07-24 | $1.56 | $1.56 | 196,200 | $1.62 | 5,221 |
| 2026-07-23 | $1.52 | $1.52 | 227,800 | $1.65 | 8,259 |
| 2026-07-22 | $1.61 | $1.61 | 77,600 | $1.66 | 2,618 |
| 2026-07-21 | $1.63 | $1.63 | 51,800 | $1.63 | 2,031 |
| 2026-07-20 | $1.61 | $1.61 | 52,500 | $1.65 | 1,644 |
| 2026-07-17 | $1.65 | $1.65 | 39,800 | — | — |
| 2026-07-16 | $1.67 | $1.67 | 35,300 | — | — |
| 2026-07-15 | $1.69 | $1.69 | 43,100 | — | — |
| 2026-07-14 | $1.65 | $1.65 | 39,500 | — | — |
| 2026-07-13 | $1.69 | $1.69 | 126,500 | — | — |
| 2026-07-10 | $1.64 | $1.64 | 110,100 | — | — |
| 2026-07-09 | $1.72 | $1.72 | 28,600 | — | — |
| 2026-07-08 | $1.74 | $1.74 | 110,200 | — | — |
| 2026-07-07 | $1.87 | $1.87 | 123,500 | — | — |
| 2026-07-06 | $1.82 | $1.82 | 289,200 | — | — |
| 2026-07-02 | $1.82 | $1.82 | 362,900 | — | — |
| 2026-07-01 | $1.59 | $1.59 | 260,800 | — | — |
| 2026-06-30 | $1.41 | $1.41 | 300,600 | — | — |
| 2026-06-29 | $1.51 | $1.51 | 582,200 | — | — |
| 2026-06-26 | $1.65 | $1.65 | 4,316,600 | — | — |
| 2026-06-25 | $1.80 | $1.80 | 569,600 | — | — |
| 2026-06-24 | $1.77 | $1.77 | 274,000 | — | — |
| 2026-06-23 | $1.83 | $1.83 | 128,700 | — | — |
| 2026-06-22 | $1.84 | $1.84 | 96,800 | — | — |
| 2026-06-18 | $1.89 | $1.89 | 227,200 | — | — |
| 2026-06-17 | $1.83 | $1.83 | 94,600 | — | — |
| 2026-06-16 | $1.82 | $1.82 | 79,300 | — | — |
| 2026-06-15 | $1.80 | $1.80 | 63,300 | — | — |
| 2026-06-12 | $1.90 | $1.90 | 68,600 | — | — |
| 2026-06-11 | $1.88 | $1.88 | 110,400 | — | — |
| 2026-06-10 | $1.91 | $1.91 | 77,000 | — | — |
| 2026-06-09 | $1.84 | $1.84 | 127,300 | — | — |
| 2026-06-08 | $1.86 | $1.86 | 78,500 | — | — |
| 2026-06-05 | $1.87 | $1.87 | 113,900 | — | — |
| 2026-06-04 | $1.84 | $1.84 | 70,700 | — | — |
| 2026-06-03 | $1.84 | $1.84 | 122,800 | — | — |
| 2026-06-02 | $1.87 | $1.87 | 138,400 | — | — |
| 2026-06-01 | $1.93 | $1.93 | 134,100 | — | — |
| 2026-05-29 | $1.95 | $1.95 | 87,900 | — | — |
| 2026-05-28 | $2.03 | $2.03 | 84,100 | — | — |
| 2026-05-27 | $2.03 | $2.03 | 112,800 | — | — |
| 2026-05-26 | $2.10 | $2.10 | 200,300 | — | — |
| 2026-05-22 | $2.01 | $2.01 | 122,400 | — | — |
| 2026-05-21 | $1.93 | $1.93 | 66,000 | — | — |
| 2026-05-20 | $1.95 | $1.95 | 66,800 | — | — |
| 2026-05-19 | $2.00 | $2.00 | 111,400 | — | — |
| 2026-05-18 | $2.02 | $2.02 | 156,600 | — | — |
| 2026-05-15 | $2.02 | $2.02 | 371,400 | — | — |
| 2026-05-14 | $1.91 | $1.91 | 90,500 | — | — |
| 2026-05-13 | $2.01 | $2.01 | 185,900 | — | — |
| 2026-05-12 | $2.12 | $2.12 | 471,400 | — | — |
| 2026-05-11 | $1.90 | $1.90 | 408,600 | — | — |
| 2026-05-08 | $1.89 | $1.89 | 82,900 | — | — |
| 2026-05-07 | $1.83 | $1.83 | 66,100 | — | — |
| 2026-05-06 | $1.83 | $1.83 | 77,000 | — | — |
| 2026-05-05 | $1.88 | $1.88 | 76,500 | — | — |
| 2026-05-04 | $1.83 | $1.83 | 202,200 | — | — |
| 2026-05-01 | $1.90 | $1.90 | 116,500 | — | — |
| 2026-04-30 | $1.93 | $1.93 | 65,700 | — | — |
| 2026-04-29 | $1.93 | $1.93 | 94,700 | — | — |
| 2026-04-28 | $1.96 | $1.96 | 51,100 | — | — |
| 2026-04-27 | $1.97 | $1.97 | 80,600 | — | — |
| 2026-04-24 | $1.97 | $1.97 | 94,600 | — | — |
| 2026-04-23 | $1.97 | $1.97 | 104,500 | — | — |
| 2026-04-22 | $2.04 | $2.04 | 133,400 | — | — |
| 2026-04-21 | $2.01 | $2.01 | 157,900 | — | — |
| 2026-04-20 | $2.09 | $2.09 | 109,000 | — | — |
| 2026-04-17 | $2.16 | $2.16 | 76,000 | — | — |
| 2026-04-16 | $2.12 | $2.12 | 86,500 | — | — |
| 2026-04-15 | $2.08 | $2.08 | 128,900 | — | — |
| 2026-04-14 | $2.11 | $2.11 | 268,100 | — | — |
| 2026-04-13 | $2.17 | $2.17 | 181,100 | — | — |
| 2026-04-10 | $2.09 | $2.09 | 91,100 | — | — |
| 2026-04-09 | $2.12 | $2.12 | 385,000 | — | — |
| 2026-04-08 | $2.14 | $2.14 | 400,400 | — | — |
| 2026-04-07 | $2.00 | $2.00 | 87,200 | — | — |
| 2026-04-06 | $2.01 | $2.01 | 136,400 | — | — |
| 2026-04-02 | $2.03 | $2.03 | 160,600 | — | — |
| 2026-04-01 | $2.04 | $2.04 | 330,100 | — | — |
| 2026-03-31 | $1.85 | $1.85 | 111,300 | — | — |
| 2026-03-30 | $1.81 | $1.81 | 176,700 | — | — |
| 2026-03-27 | $1.73 | $1.73 | 240,200 | — | — |
| 2026-03-26 | $1.77 | $1.77 | 161,800 | — | — |
| 2026-03-25 | $1.81 | $1.81 | 90,600 | — | — |
| 2026-03-24 | $1.73 | $1.73 | 451,200 | — | — |
| 2026-03-23 | $1.77 | $1.77 | 346,200 | — | — |
| 2026-03-20 | $1.88 | $1.88 | 361,700 | — | — |
| 2026-03-19 | $1.85 | $1.85 | 217,300 | — | — |
| 2026-03-18 | $1.83 | $1.83 | 331,500 | — | — |
| 2026-03-17 | $1.78 | $1.78 | 392,500 | — | — |
| 2026-03-16 | $2.05 | $2.05 | 390,000 | — | — |
| 2026-03-13 | $2.13 | $2.13 | 414,600 | — | — |
| 2026-03-12 | $1.90 | $1.90 | 238,000 | — | — |
| 2026-03-11 | $1.89 | $1.89 | 145,700 | — | — |
| 2026-03-10 | $1.87 | $1.87 | 153,100 | — | — |
| 2026-03-09 | $2.07 | $2.07 | 149,000 | — | — |
| 2026-03-06 | $2.13 | $2.13 | 152,200 | — | — |
| 2026-03-05 | $2.13 | $2.13 | 122,600 | — | — |
| 2026-03-04 | $2.11 | $2.11 | 116,700 | — | — |
| 2026-03-03 | $2.09 | $2.09 | 204,600 | — | — |
| 2026-03-02 | $2.01 | $2.01 | 248,800 | — | — |
| 2026-02-27 | $2.09 | $2.09 | 568,800 | — | — |
| 2026-02-26 | $2.04 | $2.04 | 351,200 | — | — |
| 2026-02-25 | $1.87 | $1.87 | 257,400 | — | — |
| 2026-02-24 | $1.61 | $1.61 | 133,400 | — | — |
| 2026-02-23 | $1.53 | $1.53 | 207,000 | — | — |
| 2026-02-20 | $1.49 | $1.49 | 184,000 | — | — |
| 2026-02-19 | $1.47 | $1.47 | 265,000 | — | — |
| 2026-02-18 | $1.42 | $1.42 | 153,900 | — | — |
| 2026-02-17 | $1.43 | $1.43 | 225,400 | — | — |
| 2026-02-13 | $1.48 | $1.48 | 159,000 | — | — |
| 2026-02-12 | $1.50 | $1.50 | 269,200 | — | — |
| 2026-02-11 | $1.56 | $1.56 | 137,000 | — | — |
| 2026-02-10 | $1.60 | $1.60 | 284,800 | — | — |
| 2026-02-09 | $1.68 | $1.68 | 182,700 | — | — |
| 2026-02-06 | $1.70 | $1.70 | 269,500 | — | — |
| 2026-02-05 | $1.62 | $1.62 | 247,600 | — | — |
| 2026-02-04 | $1.74 | $1.74 | 149,400 | — | — |
| 2026-02-03 | $1.77 | $1.77 | 173,800 | — | — |
| 2026-02-02 | $1.92 | $1.92 | 106,500 | — | — |
| 2026-01-30 | $1.91 | $1.91 | 177,400 | — | — |
| 2026-01-29 | $1.94 | $1.94 | 161,900 | — | — |
| 2026-01-28 | $2.02 | $2.02 | 241,400 | — | — |
| 2026-01-27 | $2.15 | $2.15 | 90,300 | — | — |
| 2026-01-26 | $2.15 | $2.15 | 63,600 | — | — |
| 2026-01-23 | $2.17 | $2.17 | 37,300 | — | — |
| 2026-01-22 | $2.19 | $2.19 | 48,400 | — | — |
| 2026-01-21 | $2.19 | $2.19 | 76,000 | — | — |
| 2026-01-20 | $2.14 | $2.14 | 91,900 | — | — |
| 2026-01-16 | $2.13 | $2.13 | 112,600 | — | — |
| 2026-01-15 | $2.17 | $2.17 | 149,000 | — | — |
| 2026-01-14 | $2.19 | $2.19 | 55,500 | — | — |
| 2026-01-13 | $2.18 | $2.18 | 136,100 | — | — |
| 2026-01-12 | $2.24 | $2.24 | 56,300 | — | — |
| 2026-01-09 | $2.24 | $2.24 | 173,000 | — | — |
| 2026-01-08 | $2.19 | $2.19 | 100,500 | — | — |
| 2026-01-07 | $2.13 | $2.13 | 193,600 | — | — |
| 2026-01-06 | $2.25 | $2.25 | 152,500 | — | — |
| 2026-01-05 | $2.27 | $2.27 | 172,900 | — | — |
| 2026-01-02 | $2.18 | $2.18 | 122,900 | — | — |