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
- 2015-08-04 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 | 687 |
| 2026-09-03 | — | — | — | $1.17 | 1,700 |
| 2026-09-02 | — | — | — | $1.17 | 3,293 |
| 2026-09-01 | — | — | — | $1.15 | 1,064 |
| 2026-08-31 | — | — | — | $1.11 | 3,055 |
| 2026-08-28 | — | — | — | $1.17 | 2,185 |
| 2026-08-27 | $1.16 | $1.16 | 404,600 | $1.20 | 7,012 |
| 2026-08-26 | $1.14 | $1.14 | 206,000 | $1.09 | 1,894 |
| 2026-08-25 | $1.10 | $1.10 | 496,900 | $1.14 | 1,607 |
| 2026-08-24 | $1.16 | $1.16 | 292,700 | $1.25 | 6,815 |
| 2026-08-21 | $1.29 | $1.29 | 1,134,400 | $1.47 | 10,775 |
| 2026-08-20 | $1.38 | $1.38 | 11,750,400 | $0.97 | 123,132 |
| 2026-08-19 | $0.94 | $0.94 | 813,200 | $1.02 | 4,062 |
| 2026-08-18 | $0.94 | $0.94 | 341,400 | $0.95 | 4,623 |
| 2026-08-17 | $1.00 | $1.00 | 359,600 | $1.10 | 4,505 |
| 2026-08-14 | $1.07 | $1.07 | 130,800 | $1.10 | 393 |
| 2026-08-13 | $1.06 | $1.06 | 92,900 | $1.03 | 133 |
| 2026-08-12 | $1.02 | $1.02 | 276,200 | $1.14 | 3,568 |
| 2026-08-11 | $1.19 | $1.19 | 41,200 | $1.22 | 1,285 |
| 2026-08-10 | $1.19 | $1.19 | 157,300 | $1.17 | 716 |
| 2026-08-07 | $1.18 | $1.18 | 130,800 | $1.20 | 726 |
| 2026-08-06 | $1.25 | $1.25 | 247,500 | $1.29 | 979 |
| 2026-08-05 | $1.33 | $1.33 | 113,900 | $1.34 | 1,817 |
| 2026-08-04 | $1.36 | $1.36 | 104,900 | $1.40 | 573 |
| 2026-08-03 | $1.31 | $1.31 | 74,000 | $1.35 | 439 |
| 2026-07-31 | $1.29 | $1.29 | 92,600 | $1.43 | 9,142 |
| 2026-07-30 | $1.44 | $1.44 | 159,500 | $1.76 | 364 |
| 2026-07-29 | $1.82 | $1.82 | 173,000 | $1.91 | 1,310 |
| 2026-07-28 | $1.73 | $1.73 | 160,000 | $1.92 | 1,687 |
| 2026-07-27 | $2.04 | $2.04 | 273,200 | $2.30 | 5,967 |
| 2026-07-24 | $2.61 | $2.61 | 55,700 | $2.66 | 106 |
| 2026-07-23 | $2.77 | $2.77 | 42,200 | $2.81 | 239 |
| 2026-07-22 | $2.65 | $2.65 | 20,300 | $2.49 | 601 |
| 2026-07-21 | $2.52 | $2.52 | 13,200 | $2.51 | 44 |
| 2026-07-20 | $2.46 | $2.46 | 33,500 | $2.47 | 831 |
| 2026-07-17 | $2.53 | $2.53 | 17,300 | — | — |
| 2026-07-16 | $2.53 | $2.53 | 36,800 | — | — |
| 2026-07-15 | $2.82 | $2.82 | 81,300 | — | — |
| 2026-07-14 | $2.63 | $2.63 | 23,800 | — | — |
| 2026-07-13 | $2.63 | $2.63 | 40,200 | — | — |
| 2026-07-10 | $2.63 | $2.63 | 59,700 | — | — |
| 2026-07-09 | $2.50 | $2.50 | 54,600 | — | — |
| 2026-07-08 | $2.45 | $2.45 | 156,700 | — | — |
| 2026-07-07 | $2.67 | $2.67 | 83,200 | — | — |
| 2026-07-06 | $2.85 | $2.85 | 92,800 | — | — |
| 2026-07-02 | $3.03 | $3.03 | 146,800 | — | — |
| 2026-07-01 | $2.94 | $2.94 | 51,300 | — | — |
| 2026-06-30 | $3.00 | $3.00 | 193,300 | — | — |
| 2026-06-29 | $3.06 | $3.06 | 222,600 | — | — |
| 2026-06-26 | $3.41 | $3.41 | 138,100 | — | — |
| 2026-06-25 | $3.26 | $3.26 | 92,800 | — | — |
| 2026-06-24 | $3.55 | $3.55 | 124,500 | — | — |
| 2026-06-23 | $3.71 | $3.71 | 181,300 | — | — |
| 2026-06-22 | $3.78 | $3.78 | 162,600 | — | — |
| 2026-06-18 | $3.90 | $3.90 | 300,800 | — | — |
| 2026-06-17 | $4.50 | $4.50 | 749,100 | — | — |
| 2026-06-16 | $3.72 | $3.72 | 256,800 | — | — |
| 2026-06-15 | $3.69 | $3.69 | 377,200 | — | — |
| 2026-06-12 | $3.58 | $3.58 | 587,100 | — | — |
| 2026-06-11 | $3.57 | $3.57 | 4,238,800 | — | — |
| 2026-06-10 | $2.45 | $2.45 | 1,507,100 | — | — |
| 2026-06-09 | $2.03 | $2.03 | 1,585,600 | — | — |
| 2026-06-08 | $2.10 | $2.10 | 1,422,900 | — | — |
| 2026-06-05 | $3.66 | $3.66 | 2,792,000 | — | — |
| 2026-06-04 | $4.75 | $4.75 | 44,275,500 | — | — |
| 2026-06-03 | $2.21 | $2.21 | 97,900 | — | — |
| 2026-06-02 | $2.15 | $2.15 | 109,700 | — | — |
| 2026-06-01 | $1.92 | $1.92 | 140,600 | — | — |
| 2026-05-29 | $1.76 | $1.76 | 102,500 | — | — |
| 2026-05-28 | $1.44 | $1.44 | 55,900 | — | — |
| 2026-05-27 | $1.27 | $1.27 | 22,600 | — | — |
| 2026-05-26 | $1.11 | $1.11 | 64,900 | — | — |
| 2026-05-22 | $1.22 | $1.22 | 199,800 | — | — |
| 2026-05-21 | $1.06 | $1.06 | 178,100 | — | — |
| 2026-05-20 | $1.23 | $1.23 | 517,300 | — | — |
| 2026-05-19 | $1.33 | $1.33 | 43,100 | — | — |
| 2026-05-18 | $1.52 | $1.52 | 60,600 | — | — |
| 2026-05-15 | $1.59 | $1.59 | 83,000 | — | — |
| 2026-05-14 | $1.75 | $1.75 | 5,500 | — | — |
| 2026-05-13 | $1.75 | $1.75 | 18,800 | — | — |
| 2026-05-12 | $1.73 | $1.73 | 19,500 | — | — |
| 2026-05-11 | $1.76 | $1.76 | 41,600 | — | — |
| 2026-05-08 | $1.88 | $1.88 | 132,600 | — | — |
| 2026-05-07 | $2.03 | $2.03 | 95,000 | — | — |
| 2026-05-06 | $2.05 | $2.05 | 31,400 | — | — |
| 2026-05-05 | $2.09 | $2.09 | 243,400 | — | — |
| 2026-05-04 | $2.15 | $2.15 | 21,600 | — | — |
| 2026-05-01 | $2.14 | $2.14 | 45,200 | — | — |
| 2026-04-30 | $2.80 | $2.80 | 17,400 | — | — |
| 2026-04-29 | $2.92 | $2.92 | 20,800 | — | — |
| 2026-04-28 | $3.26 | $3.26 | 28,900 | — | — |
| 2026-04-27 | $3.43 | $3.43 | 7,200 | — | — |
| 2026-04-24 | $3.30 | $3.30 | 12,700 | — | — |
| 2026-04-23 | $3.15 | $3.15 | 34,400 | — | — |
| 2026-04-22 | $3.44 | $3.44 | 73,100 | — | — |
| 2026-04-21 | $3.54 | $3.54 | 79,800 | — | — |
| 2026-04-20 | $3.61 | $3.61 | 49,700 | — | — |
| 2026-04-17 | $3.45 | $3.45 | 95,500 | — | — |
| 2026-04-16 | $3.04 | $3.04 | 64,100 | — | — |
| 2026-04-15 | $2.71 | $2.71 | 46,400 | — | — |
| 2026-04-14 | $2.33 | $2.33 | 253,500 | — | — |
| 2026-04-13 | $2.06 | $2.06 | 107,700 | — | — |
| 2026-04-10 | $2.11 | $2.11 | 123,000 | — | — |
| 2026-04-09 | $1.85 | $1.85 | 120,100 | — | — |
| 2026-04-08 | $1.57 | $1.57 | 48,800 | — | — |
| 2026-04-07 | $1.60 | $1.60 | 91,800 | — | — |
| 2026-04-06 | $1.75 | $1.75 | 203,500 | — | — |
| 2026-04-02 | $1.60 | $1.60 | 42,700 | — | — |
| 2026-04-01 | $1.70 | $1.70 | 21,900 | — | — |
| 2026-03-31 | $1.82 | $1.82 | 43,800 | — | — |
| 2026-03-30 | $1.78 | $1.78 | 5,500 | — | — |
| 2026-03-27 | $1.78 | $1.78 | 7,700 | — | — |
| 2026-03-26 | $1.78 | $1.78 | 7,300 | — | — |
| 2026-03-25 | $1.76 | $1.76 | 8,100 | — | — |
| 2026-03-24 | $1.70 | $1.70 | 22,800 | — | — |
| 2026-03-23 | $1.73 | $1.73 | 11,500 | — | — |
| 2026-03-20 | $1.70 | $1.70 | 59,100 | — | — |
| 2026-03-19 | $1.76 | $1.76 | 5,200 | — | — |
| 2026-03-18 | $1.87 | $1.87 | 20,200 | — | — |
| 2026-03-17 | $1.96 | $1.96 | 15,800 | — | — |
| 2026-03-16 | $1.75 | $1.75 | 13,100 | — | — |
| 2026-03-13 | $1.77 | $1.77 | 14,800 | — | — |
| 2026-03-12 | $1.80 | $1.80 | 7,700 | — | — |
| 2026-03-11 | $1.76 | $1.76 | 54,000 | — | — |
| 2026-03-10 | $1.87 | $1.87 | 32,800 | — | — |
| 2026-03-09 | $1.87 | $1.87 | 33,300 | — | — |
| 2026-03-06 | $1.85 | $1.85 | 29,700 | — | — |
| 2026-03-05 | $1.90 | $1.90 | 21,300 | — | — |
| 2026-03-04 | $2.01 | $2.01 | 32,300 | — | — |
| 2026-03-03 | $1.88 | $1.88 | 72,600 | — | — |
| 2026-03-02 | $2.10 | $2.10 | 461,500 | — | — |
| 2026-02-27 | $2.06 | $2.06 | 9,900 | — | — |
| 2026-02-26 | $2.06 | $2.06 | 8,000 | — | — |
| 2026-02-25 | $1.97 | $1.97 | 25,100 | — | — |
| 2026-02-24 | $2.01 | $2.01 | 22,400 | — | — |
| 2026-02-23 | $1.98 | $1.98 | 11,500 | — | — |
| 2026-02-20 | $2.02 | $2.02 | 33,800 | — | — |
| 2026-02-19 | $1.84 | $1.84 | 12,600 | — | — |
| 2026-02-18 | $1.87 | $1.87 | 32,800 | — | — |
| 2026-02-17 | $1.81 | $1.81 | 25,300 | — | — |
| 2026-02-13 | $1.76 | $1.76 | 23,800 | — | — |
| 2026-02-12 | $1.65 | $1.65 | 66,600 | — | — |
| 2026-02-11 | $1.78 | $1.78 | 23,500 | — | — |
| 2026-02-10 | $1.81 | $1.81 | 4,800 | — | — |
| 2026-02-09 | $1.80 | $1.80 | 13,800 | — | — |
| 2026-02-06 | $1.80 | $1.80 | 48,900 | — | — |
| 2026-02-05 | $1.55 | $1.55 | 39,600 | — | — |
| 2026-02-04 | $1.79 | $1.79 | 18,800 | — | — |
| 2026-02-03 | $1.85 | $1.85 | 70,400 | — | — |
| 2026-02-02 | $2.01 | $2.01 | 47,700 | — | — |
| 2026-01-30 | $2.20 | $2.20 | 23,900 | — | — |
| 2026-01-29 | $2.19 | $2.19 | 22,300 | — | — |
| 2026-01-28 | $2.29 | $2.29 | 44,400 | — | — |
| 2026-01-27 | $2.48 | $2.48 | 50,100 | — | — |
| 2026-01-26 | $2.52 | $2.52 | 39,000 | — | — |
| 2026-01-23 | $2.71 | $2.71 | 21,800 | — | — |
| 2026-01-22 | $2.83 | $2.83 | 27,500 | — | — |
| 2026-01-21 | $2.65 | $2.65 | 103,800 | — | — |
| 2026-01-20 | $2.89 | $2.89 | 177,700 | — | — |
| 2026-01-16 | $3.43 | $3.43 | 237,700 | — | — |
| 2026-01-15 | $3.02 | $3.02 | 50,900 | — | — |
| 2026-01-14 | $3.09 | $3.09 | 66,900 | — | — |
| 2026-01-13 | $3.05 | $3.05 | 55,300 | — | — |
| 2026-01-12 | $3.15 | $3.15 | 110,100 | — | — |
| 2026-01-09 | $3.13 | $3.13 | 219,600 | — | — |
| 2026-01-08 | $3.00 | $3.00 | 211,800 | — | — |
| 2026-01-07 | $2.69 | $2.69 | 325,500 | — | — |
| 2026-01-06 | $2.59 | $2.59 | 83,100 | — | — |
| 2026-01-05 | $2.52 | $2.52 | 147,100 | — | — |
| 2026-01-02 | $2.74 | $2.74 | 170,400 | — | — |