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
- 2024-08-27 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $1.39 | $1.39 | 13,800 | $1.37 | 97 |
| 2026-08-26 | $1.29 | $1.29 | 7,700 | — | — |
| 2026-08-25 | $1.37 | $1.37 | 1,700 | — | — |
| 2026-08-24 | $1.38 | $1.38 | 1,600 | — | — |
| 2026-08-21 | $1.35 | $1.35 | 3,700 | $1.30 | 17 |
| 2026-08-20 | $1.31 | $1.31 | 7,000 | — | — |
| 2026-08-19 | $1.27 | $1.27 | 4,500 | — | — |
| 2026-08-18 | $1.37 | $1.37 | 9,500 | — | — |
| 2026-08-17 | $1.41 | $1.41 | 7,600 | $1.38 | 1 |
| 2026-08-14 | $1.39 | $1.39 | 19,900 | $1.36 | 3,411 |
| 2026-08-13 | $1.36 | $1.36 | 13,300 | — | — |
| 2026-08-12 | $1.35 | $1.35 | 19,200 | — | — |
| 2026-08-11 | $1.37 | $1.37 | 2,200 | $1.37 | 224 |
| 2026-08-10 | $1.33 | $1.33 | 4,400 | $1.31 | 1 |
| 2026-08-07 | $1.30 | $1.30 | 17,700 | $1.33 | 199 |
| 2026-08-06 | $1.42 | $1.42 | 8,000 | $1.40 | 53 |
| 2026-08-05 | $1.33 | $1.33 | 6,200 | $1.32 | 119 |
| 2026-08-04 | $1.46 | $1.46 | 11,000 | — | — |
| 2026-08-03 | $1.39 | $1.39 | 71,200 | $1.33 | 4,157 |
| 2026-07-31 | $1.29 | $1.29 | 48,800 | $1.26 | 1 |
| 2026-07-30 | $1.15 | $1.15 | 120,000 | $1.18 | 1,045 |
| 2026-07-29 | $1.21 | $1.21 | 509,800 | $1.13 | 4,569 |
| 2026-07-28 | $1.08 | $1.08 | 9,500 | — | — |
| 2026-07-27 | $1.11 | $1.11 | 24,100 | — | — |
| 2026-07-24 | $1.07 | $1.07 | 26,200 | $1.16 | 182 |
| 2026-07-23 | $1.18 | $1.18 | 28,900 | $1.21 | 497 |
| 2026-07-22 | $1.28 | $1.28 | 59,400 | $1.29 | 2,600 |
| 2026-07-21 | $1.32 | $1.32 | 60,100 | $1.15 | 130 |
| 2026-07-20 | $1.21 | $1.21 | 52,500 | $1.23 | 204 |
| 2026-07-17 | $1.20 | $1.20 | 18,600 | — | — |
| 2026-07-16 | $1.26 | $1.26 | 17,900 | — | — |
| 2026-07-15 | $1.29 | $1.29 | 103,400 | — | — |
| 2026-07-14 | $1.41 | $1.41 | 40,800 | — | — |
| 2026-07-13 | $1.25 | $1.25 | 36,900 | — | — |
| 2026-07-10 | $1.33 | $1.33 | 74,600 | — | — |
| 2026-07-09 | $1.37 | $1.37 | 170,800 | — | — |
| 2026-07-08 | $1.13 | $1.13 | 13,500 | — | — |
| 2026-07-07 | $1.17 | $1.17 | 13,400 | — | — |
| 2026-07-06 | $1.23 | $1.23 | 26,500 | — | — |
| 2026-07-02 | $1.21 | $1.21 | 29,500 | — | — |
| 2026-07-01 | $1.29 | $1.29 | 64,200 | — | — |
| 2026-06-30 | $1.32 | $1.32 | 1,293,800 | — | — |
| 2026-06-29 | $1.22 | $1.22 | 30,350 | — | — |
| 2026-06-26 | $1.10 | $1.10 | 19,000 | — | — |
| 2026-06-25 | $1.04 | $1.04 | 12,700 | — | — |
| 2026-06-24 | $1.12 | $1.12 | 9,050 | — | — |
| 2026-06-23 | $1.12 | $1.12 | 3,500 | — | — |
| 2026-06-22 | $1.20 | $1.20 | 15,350 | — | — |
| 2026-06-18 | $1.27 | $1.27 | 18,550 | — | — |
| 2026-06-17 | $1.16 | $1.16 | 24,700 | — | — |
| 2026-06-16 | $1.24 | $1.24 | 35,050 | — | — |
| 2026-06-15 | $1.37 | $1.37 | 10,050 | — | — |
| 2026-06-12 | $1.38 | $1.38 | 18,650 | — | — |
| 2026-06-11 | $1.42 | $1.42 | 315,650 | — | — |
| 2026-06-10 | $1.20 | $1.20 | 27,050 | — | — |
| 2026-06-09 | $1.18 | $1.18 | 82,800 | — | — |
| 2026-06-08 | $1.02 | $1.02 | 9,250 | — | — |
| 2026-06-05 | $1.04 | $1.04 | 70,050 | — | — |
| 2026-06-04 | $0.94 | $0.94 | 5,400 | — | — |
| 2026-06-03 | $0.94 | $0.94 | 23,400 | — | — |
| 2026-06-02 | $1.08 | $1.08 | 9,850 | — | — |
| 2026-06-01 | $1.16 | $1.16 | 67,300 | — | — |
| 2026-05-29 | $0.97 | $0.97 | 18,250 | — | — |
| 2026-05-28 | $0.90 | $0.90 | 54,900 | — | — |
| 2026-05-27 | $1.00 | $1.00 | 320,550 | — | — |
| 2026-05-26 | $1.10 | $1.10 | 60,450 | — | — |
| 2026-05-22 | $0.85 | $0.85 | 91,150 | — | — |
| 2026-05-21 | $1.02 | $1.02 | 93,900 | — | — |
| 2026-05-20 | $1.17 | $1.17 | 4,014,900 | — | — |
| 2026-05-19 | $1.08 | $1.08 | 10,450 | — | — |
| 2026-05-18 | $1.15 | $1.15 | 7,300 | — | — |
| 2026-05-15 | $1.22 | $1.22 | 10,500 | — | — |
| 2026-05-14 | $1.18 | $1.18 | 2,350 | — | — |
| 2026-05-13 | $1.18 | $1.18 | 3,500 | — | — |
| 2026-05-12 | $1.18 | $1.18 | 1,900 | — | — |
| 2026-05-11 | $1.15 | $1.15 | 3,200 | — | — |
| 2026-05-08 | $1.23 | $1.23 | 9,800 | — | — |
| 2026-05-07 | $1.16 | $1.16 | 8,450 | — | — |
| 2026-05-06 | $1.14 | $1.14 | 3,550 | — | — |
| 2026-05-05 | $1.14 | $1.14 | 2,900 | — | — |
| 2026-05-04 | $1.14 | $1.14 | 3,100 | — | — |
| 2026-05-01 | $1.14 | $1.14 | 3,050 | — | — |
| 2026-04-30 | $1.14 | $1.14 | 2,000 | — | — |
| 2026-04-29 | $1.14 | $1.14 | 2,000 | — | — |
| 2026-04-28 | $1.14 | $1.14 | 7,900 | — | — |
| 2026-04-27 | $1.14 | $1.14 | 3,450 | — | — |
| 2026-04-24 | $1.16 | $1.16 | 2,650 | — | — |
| 2026-04-23 | $1.17 | $1.17 | 5,900 | — | — |
| 2026-04-22 | $1.17 | $1.17 | 4,550 | — | — |
| 2026-04-21 | $1.19 | $1.19 | 2,350 | — | — |
| 2026-04-20 | $1.23 | $1.23 | 7,600 | — | — |
| 2026-04-17 | $1.20 | $1.20 | 2,200 | — | — |
| 2026-04-16 | $1.20 | $1.20 | 4,500 | — | — |
| 2026-04-15 | $1.17 | $1.17 | 10,400 | — | — |
| 2026-04-14 | $1.23 | $1.23 | 4,800 | — | — |
| 2026-04-13 | $1.27 | $1.27 | 1,800 | — | — |
| 2026-04-10 | $1.23 | $1.23 | 4,700 | — | — |
| 2026-04-09 | $1.20 | $1.20 | 1,650 | — | — |
| 2026-04-08 | $1.22 | $1.22 | 4,550 | — | — |
| 2026-04-07 | $1.17 | $1.17 | 3,200 | — | — |
| 2026-04-06 | $1.14 | $1.14 | 4,700 | — | — |
| 2026-04-02 | $1.14 | $1.14 | 5,750 | — | — |
| 2026-04-01 | $1.22 | $1.22 | 3,150 | — | — |
| 2026-03-31 | $1.17 | $1.17 | 5,350 | — | — |
| 2026-03-30 | $1.17 | $1.17 | 5,700 | — | — |
| 2026-03-27 | $1.28 | $1.28 | 6,100 | — | — |
| 2026-03-26 | $1.28 | $1.28 | 7,650 | — | — |
| 2026-03-25 | $1.25 | $1.25 | 14,100 | — | — |
| 2026-03-24 | $1.36 | $1.36 | 3,850 | — | — |
| 2026-03-23 | $1.35 | $1.35 | 2,450 | — | — |
| 2026-03-20 | $1.39 | $1.39 | 11,000 | — | — |
| 2026-03-19 | $1.34 | $1.34 | 5,150 | — | — |
| 2026-03-18 | $1.40 | $1.40 | 7,800 | — | — |
| 2026-03-17 | $1.42 | $1.42 | 5,250 | — | — |
| 2026-03-16 | $1.37 | $1.37 | 6,500 | — | — |
| 2026-03-13 | $1.41 | $1.41 | 28,150 | — | — |
| 2026-03-12 | $1.50 | $1.50 | 18,350 | — | — |
| 2026-03-11 | $1.39 | $1.39 | 209,550 | — | — |
| 2026-03-10 | $1.38 | $1.38 | 9,950 | — | — |
| 2026-03-09 | $1.38 | $1.38 | 5,750 | — | — |
| 2026-03-06 | $1.30 | $1.30 | 31,500 | — | — |
| 2026-03-05 | $1.56 | $1.56 | 2,750 | — | — |
| 2026-03-04 | $1.72 | $1.72 | 17,750 | — | — |
| 2026-03-03 | $1.79 | $1.79 | 32,550 | — | — |
| 2026-03-02 | $1.54 | $1.54 | 44,750 | — | — |
| 2026-02-27 | $1.43 | $1.43 | 11,650 | — | — |
| 2026-02-26 | $1.55 | $1.55 | 2,700 | — | — |
| 2026-02-25 | $1.54 | $1.54 | 5,750 | — | — |
| 2026-02-24 | $1.55 | $1.55 | 12,300 | — | — |
| 2026-02-23 | $1.51 | $1.51 | 19,150 | — | — |
| 2026-02-20 | $1.50 | $1.50 | 5,700 | — | — |
| 2026-02-19 | $1.50 | $1.50 | 8,400 | — | — |
| 2026-02-18 | $1.48 | $1.48 | 52,900 | — | — |
| 2026-02-17 | $1.52 | $1.52 | 26,800 | — | — |
| 2026-02-13 | $1.55 | $1.55 | 27,800 | — | — |
| 2026-02-12 | $1.65 | $1.65 | 8,600 | — | — |
| 2026-02-11 | $1.79 | $1.79 | 25,450 | — | — |
| 2026-02-10 | $1.77 | $1.77 | 12,700 | — | — |
| 2026-02-09 | $1.80 | $1.80 | 61,750 | — | — |
| 2026-02-06 | $2.00 | $2.00 | 43,850 | — | — |
| 2026-02-05 | $2.08 | $2.08 | 324,400 | — | — |
| 2026-02-04 | $1.86 | $1.86 | 177,200 | — | — |
| 2026-02-03 | $1.95 | $1.95 | 10,402,500 | — | — |
| 2026-02-02 | $1.46 | $1.46 | 55,000 | — | — |
| 2026-01-30 | $1.20 | $1.20 | 12,450 | — | — |
| 2026-01-29 | $1.16 | $1.16 | 4,650 | — | — |
| 2026-01-28 | $1.19 | $1.19 | 10,800 | — | — |
| 2026-01-27 | $1.24 | $1.24 | 5,150 | — | — |
| 2026-01-26 | $1.33 | $1.33 | 12,900 | — | — |
| 2026-01-23 | $1.30 | $1.30 | 7,750 | — | — |
| 2026-01-22 | $1.32 | $1.32 | 9,100 | — | — |
| 2026-01-21 | $1.14 | $1.14 | 10,250 | — | — |
| 2026-01-20 | $1.24 | $1.24 | 7,800 | — | — |
| 2026-01-16 | $1.29 | $1.29 | 12,500 | — | — |
| 2026-01-15 | $1.34 | $1.34 | 8,350 | — | — |
| 2026-01-14 | $1.40 | $1.40 | 15,600 | — | — |
| 2026-01-13 | $1.35 | $1.35 | 11,300 | — | — |
| 2026-01-12 | $1.40 | $1.40 | 7,250 | — | — |
| 2026-01-09 | $1.42 | $1.42 | 8,150 | — | — |
| 2026-01-08 | $1.43 | $1.43 | 7,700 | — | — |
| 2026-01-07 | $1.50 | $1.50 | 1,450 | — | — |
| 2026-01-06 | $1.50 | $1.50 | 8,500 | — | — |
| 2026-01-05 | $1.54 | $1.54 | 7,850 | — | — |
| 2026-01-02 | $1.49 | $1.49 | 5,100 | — | — |