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
- 2021-11-29 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 | — | — | — | $1.12 | 86,613 |
| 2026-09-03 | — | — | — | $1.12 | 88,332 |
| 2026-09-02 | — | — | — | $1.16 | 109,398 |
| 2026-09-01 | — | — | — | $1.26 | 133,771 |
| 2026-08-31 | — | — | — | $1.28 | 60,932 |
| 2026-08-28 | — | — | — | $1.45 | 102,313 |
| 2026-08-27 | $1.46 | $1.46 | 2,257,000 | $1.49 | 67,576 |
| 2026-08-26 | $1.46 | $1.46 | 1,626,100 | $1.50 | 53,152 |
| 2026-08-25 | $1.53 | $1.53 | 2,840,400 | $1.38 | 119,742 |
| 2026-08-24 | $1.37 | $1.37 | 3,562,100 | $1.53 | 73,393 |
| 2026-08-21 | $1.51 | $1.51 | 4,149,400 | $1.60 | 131,633 |
| 2026-08-20 | $1.50 | $1.50 | 4,078,200 | $1.57 | 133,013 |
| 2026-08-19 | $1.54 | $1.54 | 9,074,200 | $1.39 | 168,901 |
| 2026-08-18 | $1.33 | $1.33 | 6,959,400 | $1.33 | 141,470 |
| 2026-08-17 | $1.39 | $1.39 | 16,262,600 | $1.63 | 242,261 |
| 2026-08-14 | $1.62 | $1.61 | 32,639,800 | $2.03 | 655,090 |
| 2026-08-13 | $3.60 | $3.60 | 5,724,400 | $3.60 | 130,611 |
| 2026-08-12 | $3.52 | $3.52 | 1,191,100 | $3.46 | 46,886 |
| 2026-08-11 | $3.36 | $3.36 | 671,300 | $3.50 | 32,842 |
| 2026-08-10 | $3.37 | $3.37 | 829,400 | $3.49 | 64,673 |
| 2026-08-07 | $3.44 | $3.44 | 1,051,300 | $3.50 | 53,404 |
| 2026-08-06 | $3.48 | $3.48 | 933,100 | $3.36 | 53,404 |
| 2026-08-05 | $3.42 | $3.42 | 1,308,700 | $3.58 | 43,825 |
| 2026-08-04 | $3.64 | $3.64 | 1,597,600 | $3.40 | 65,209 |
| 2026-08-03 | $3.34 | $3.34 | 991,900 | $3.21 | 45,759 |
| 2026-07-31 | $3.22 | $3.22 | 1,137,100 | $3.32 | 47,903 |
| 2026-07-30 | $3.31 | $3.31 | 1,787,500 | $2.97 | 67,077 |
| 2026-07-29 | $2.82 | $2.82 | 1,464,600 | $2.97 | 88,780 |
| 2026-07-28 | $2.96 | $2.96 | 1,411,500 | $2.87 | 56,545 |
| 2026-07-27 | $3.03 | $3.03 | 1,740,800 | $2.99 | 100,225 |
| 2026-07-24 | $2.89 | $2.89 | 1,610,800 | $2.96 | 42,906 |
| 2026-07-23 | $2.98 | $2.98 | 1,813,000 | $3.28 | 57,262 |
| 2026-07-22 | $3.37 | $3.37 | 1,260,700 | $3.50 | 58,763 |
| 2026-07-21 | $3.56 | $3.56 | 2,734,700 | $3.23 | 67,782 |
| 2026-07-20 | $3.13 | $3.13 | 3,739,900 | $3.42 | 313,164 |
| 2026-07-17 | $3.37 | $3.37 | 3,028,700 | — | — |
| 2026-07-16 | $3.82 | $3.82 | 4,179,500 | — | — |
| 2026-07-15 | $4.46 | $4.46 | 1,311,300 | — | — |
| 2026-07-14 | $4.55 | $4.55 | 965,100 | — | — |
| 2026-07-13 | $4.47 | $4.47 | 1,106,000 | — | — |
| 2026-07-10 | $5.01 | $5.01 | 1,850,000 | — | — |
| 2026-07-09 | $4.87 | $4.87 | 1,014,000 | — | — |
| 2026-07-08 | $4.53 | $4.53 | 1,032,300 | — | — |
| 2026-07-07 | $4.57 | $4.57 | 1,429,600 | — | — |
| 2026-07-06 | $4.73 | $4.73 | 1,271,600 | — | — |
| 2026-07-02 | $4.82 | $4.82 | 1,726,000 | — | — |
| 2026-07-01 | $5.01 | $5.01 | 1,355,000 | — | — |
| 2026-06-30 | $5.07 | $5.07 | 2,251,000 | — | — |
| 2026-06-29 | $5.23 | $5.23 | 2,178,900 | — | — |
| 2026-06-26 | $4.88 | $4.88 | 3,570,900 | — | — |
| 2026-06-25 | $4.99 | $4.99 | 1,193,400 | — | — |
| 2026-06-24 | $5.20 | $5.20 | 2,403,500 | — | — |
| 2026-06-23 | $5.85 | $5.85 | 1,018,300 | — | — |
| 2026-06-22 | $6.08 | $6.08 | 1,357,300 | — | — |
| 2026-06-18 | $6.63 | $6.63 | 2,326,900 | — | — |
| 2026-06-17 | $6.58 | $6.58 | 3,341,900 | — | — |
| 2026-06-16 | $6.01 | $6.01 | 891,800 | — | — |
| 2026-06-15 | $6.01 | $6.01 | 1,372,800 | — | — |
| 2026-06-12 | $5.61 | $5.61 | 1,009,700 | — | — |
| 2026-06-11 | $5.70 | $5.70 | 1,123,000 | — | — |
| 2026-06-10 | $5.51 | $5.51 | 1,244,500 | — | — |
| 2026-06-09 | $5.71 | $5.71 | 1,283,600 | — | — |
| 2026-06-08 | $5.96 | $5.96 | 1,220,200 | — | — |
| 2026-06-05 | $5.85 | $5.85 | 1,766,800 | — | — |
| 2026-06-04 | $6.69 | $6.69 | 1,717,000 | — | — |
| 2026-06-03 | $6.56 | $6.56 | 2,475,900 | — | — |
| 2026-06-02 | $6.85 | $6.85 | 3,263,700 | — | — |
| 2026-06-01 | $5.84 | $5.84 | 3,430,400 | — | — |
| 2026-05-29 | $5.33 | $5.33 | 5,922,200 | — | — |
| 2026-05-28 | $5.87 | $5.87 | 9,370,200 | — | — |
| 2026-05-27 | $6.41 | $6.41 | 3,670,400 | — | — |
| 2026-05-26 | $6.38 | $6.38 | 2,742,800 | — | — |
| 2026-05-22 | $6.64 | $6.64 | 2,243,500 | — | — |
| 2026-05-21 | $6.69 | $6.69 | 2,474,000 | — | — |
| 2026-05-20 | $6.20 | $6.20 | 2,241,200 | — | — |
| 2026-05-19 | $5.98 | $5.98 | 2,104,200 | — | — |
| 2026-05-18 | $6.28 | $6.28 | 4,135,700 | — | — |
| 2026-05-15 | $6.72 | $6.72 | 2,259,300 | — | — |
| 2026-05-14 | $7.32 | $7.32 | 2,891,100 | — | — |
| 2026-05-13 | $7.15 | $7.15 | 2,479,900 | — | — |
| 2026-05-12 | $6.81 | $6.81 | 1,646,800 | — | — |
| 2026-05-11 | $6.99 | $6.99 | 3,014,500 | — | — |
| 2026-05-08 | $7.00 | $7.00 | 3,802,300 | — | — |
| 2026-05-07 | $6.21 | $6.21 | 1,836,500 | — | — |
| 2026-05-06 | $6.97 | $6.97 | 3,395,600 | — | — |
| 2026-05-05 | $6.15 | $6.15 | 1,143,900 | — | — |
| 2026-05-04 | $6.28 | $6.28 | 1,499,500 | — | — |
| 2026-05-01 | $6.30 | $6.30 | 2,060,700 | — | — |
| 2026-04-30 | $6.51 | $6.51 | 1,291,200 | — | — |
| 2026-04-29 | $6.29 | $6.29 | 1,517,700 | — | — |
| 2026-04-28 | $6.30 | $6.30 | 2,633,900 | — | — |
| 2026-04-27 | $7.12 | $7.12 | 2,760,400 | — | — |
| 2026-04-24 | $6.54 | $6.54 | 3,228,800 | — | — |
| 2026-04-23 | $6.90 | $6.90 | 3,709,400 | — | — |
| 2026-04-22 | $5.91 | $5.91 | 1,706,500 | — | — |
| 2026-04-21 | $6.06 | $6.06 | 3,864,800 | — | — |
| 2026-04-20 | $6.19 | $6.19 | 7,117,100 | — | — |
| 2026-04-17 | $4.60 | $4.60 | 1,049,100 | — | — |
| 2026-04-16 | $4.70 | $4.70 | 930,300 | — | — |
| 2026-04-15 | $4.76 | $4.76 | 998,500 | — | — |
| 2026-04-14 | $4.80 | $4.80 | 1,109,700 | — | — |
| 2026-04-13 | $4.90 | $4.90 | 1,088,200 | — | — |
| 2026-04-10 | $4.34 | $4.34 | 738,900 | — | — |
| 2026-04-09 | $4.18 | $4.18 | 951,800 | — | — |
| 2026-04-08 | $4.00 | $4.00 | 1,727,400 | — | — |
| 2026-04-07 | $4.34 | $4.34 | 1,522,500 | — | — |
| 2026-04-06 | $4.68 | $4.68 | 1,396,500 | — | — |
| 2026-04-02 | $4.64 | $4.64 | 1,398,000 | — | — |
| 2026-04-01 | $4.28 | $4.28 | 1,084,800 | — | — |
| 2026-03-31 | $3.91 | $3.91 | 1,371,400 | — | — |
| 2026-03-30 | $3.61 | $3.61 | 1,260,300 | — | — |
| 2026-03-27 | $3.80 | $3.80 | 1,147,700 | — | — |
| 2026-03-26 | $4.01 | $4.01 | 1,012,100 | — | — |
| 2026-03-25 | $4.38 | $4.38 | 1,020,300 | — | — |
| 2026-03-24 | $4.19 | $4.19 | 1,455,900 | — | — |
| 2026-03-23 | $4.07 | $4.07 | 1,583,800 | — | — |
| 2026-03-20 | $4.09 | $4.09 | 5,069,600 | — | — |
| 2026-03-19 | $4.07 | $4.07 | 2,384,800 | — | — |
| 2026-03-18 | $3.75 | $3.75 | 1,248,100 | — | — |
| 2026-03-17 | $3.87 | $3.87 | 1,128,700 | — | — |
| 2026-03-16 | $3.66 | $3.66 | 1,123,500 | — | — |
| 2026-03-13 | $3.62 | $3.62 | 946,700 | — | — |
| 2026-03-12 | $3.62 | $3.62 | 1,812,300 | — | — |
| 2026-03-11 | $3.34 | $3.34 | 1,045,700 | — | — |
| 2026-03-10 | $3.12 | $3.12 | 1,010,200 | — | — |
| 2026-03-09 | $3.05 | $3.05 | 1,081,900 | — | — |
| 2026-03-06 | $2.97 | $2.97 | 1,259,500 | — | — |
| 2026-03-05 | $3.16 | $3.16 | 1,623,000 | — | — |
| 2026-03-04 | $3.30 | $3.30 | 5,023,100 | — | — |
| 2026-03-03 | $2.78 | $2.78 | 2,749,400 | — | — |
| 2026-03-02 | $2.73 | $2.73 | 2,518,300 | — | — |
| 2026-02-27 | $2.84 | $2.84 | 2,348,600 | — | — |
| 2026-02-26 | $2.80 | $2.80 | 2,905,800 | — | — |
| 2026-02-25 | $3.27 | $3.27 | 1,089,700 | — | — |
| 2026-02-24 | $3.28 | $3.28 | 1,060,900 | — | — |
| 2026-02-23 | $3.30 | $3.30 | 1,053,100 | — | — |
| 2026-02-20 | $3.40 | $3.40 | 1,709,400 | — | — |
| 2026-02-19 | $3.33 | $3.33 | 986,300 | — | — |
| 2026-02-18 | $3.17 | $3.17 | 1,961,300 | — | — |
| 2026-02-17 | $3.12 | $3.12 | 862,300 | — | — |
| 2026-02-13 | $3.02 | $3.02 | 862,500 | — | — |
| 2026-02-12 | $2.95 | $2.95 | 685,500 | — | — |
| 2026-02-11 | $3.16 | $3.16 | 856,500 | — | — |
| 2026-02-10 | $3.24 | $3.24 | 1,241,700 | — | — |
| 2026-02-09 | $3.35 | $3.35 | 1,345,000 | — | — |
| 2026-02-06 | $3.18 | $3.18 | 1,538,900 | — | — |
| 2026-02-05 | $2.58 | $2.58 | 3,133,900 | — | — |
| 2026-02-04 | $2.98 | $2.98 | 2,159,200 | — | — |
| 2026-02-03 | $3.28 | $3.28 | 1,167,400 | — | — |
| 2026-02-02 | $3.27 | $3.27 | 1,329,000 | — | — |
| 2026-01-30 | $3.29 | $3.29 | 1,086,700 | — | — |
| 2026-01-29 | $3.39 | $3.39 | 1,871,100 | — | — |
| 2026-01-28 | $3.53 | $3.53 | 928,200 | — | — |
| 2026-01-27 | $3.58 | $3.58 | 1,821,600 | — | — |
| 2026-01-26 | $3.38 | $3.38 | 2,279,700 | — | — |
| 2026-01-23 | $3.67 | $3.67 | 2,057,300 | — | — |
| 2026-01-22 | $3.53 | $3.53 | 2,549,500 | — | — |
| 2026-01-21 | $3.69 | $3.69 | 3,169,700 | — | — |
| 2026-01-20 | $3.55 | $3.55 | 1,713,600 | — | — |
| 2026-01-16 | $3.75 | $3.75 | 2,405,000 | — | — |
| 2026-01-15 | $3.83 | $3.83 | 2,825,500 | — | — |
| 2026-01-14 | $3.89 | $3.89 | 2,801,500 | — | — |
| 2026-01-13 | $3.97 | $3.97 | 4,136,700 | — | — |
| 2026-01-12 | $4.34 | $4.34 | 2,581,800 | — | — |
| 2026-01-09 | $4.18 | $4.18 | 1,378,000 | — | — |
| 2026-01-08 | $4.13 | $4.13 | 1,948,700 | — | — |
| 2026-01-07 | $3.59 | $3.59 | 2,343,300 | — | — |
| 2026-01-06 | $4.44 | $4.44 | 4,286,900 | — | — |
| 2026-01-05 | $4.66 | $4.66 | 1,391,400 | — | — |
| 2026-01-02 | $4.48 | $4.48 | 1,541,800 | — | — |