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
- 2022-01-27 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 | — | — | — | $1.50 | 43,248 |
| 2026-09-03 | — | — | — | $1.39 | 4,738 |
| 2026-09-02 | — | — | — | $1.34 | 5,829 |
| 2026-09-01 | — | — | — | $1.37 | 19,987 |
| 2026-08-31 | — | — | — | $1.41 | 4,515 |
| 2026-08-28 | — | — | — | $1.44 | 15,581 |
| 2026-08-27 | $1.41 | $1.41 | 963,700 | $1.43 | 21,938 |
| 2026-08-26 | $1.38 | $1.38 | 465,400 | $1.41 | 19,236 |
| 2026-08-25 | $1.40 | $1.40 | 603,600 | $1.38 | 19,885 |
| 2026-08-24 | $1.37 | $1.37 | 650,800 | $1.42 | 20,553 |
| 2026-08-21 | $1.42 | $1.42 | 473,500 | $1.45 | 21,977 |
| 2026-08-20 | $1.42 | $1.42 | 470,000 | $1.45 | 22,481 |
| 2026-08-19 | $1.46 | $1.46 | 512,600 | $1.45 | 11,864 |
| 2026-08-18 | $1.44 | $1.44 | 391,200 | $1.42 | 15,376 |
| 2026-08-17 | $1.43 | $1.43 | 948,500 | $1.46 | 28,055 |
| 2026-08-14 | $1.52 | $1.52 | 1,129,900 | $1.62 | 48,841 |
| 2026-08-13 | $1.62 | $1.62 | 2,191,400 | $1.41 | 75,431 |
| 2026-08-12 | $1.48 | $1.48 | 1,075,100 | $1.52 | 26,662 |
| 2026-08-11 | $1.50 | $1.50 | 977,300 | $1.46 | 37,170 |
| 2026-08-10 | $1.45 | $1.45 | 1,697,400 | $1.59 | 45,441 |
| 2026-08-07 | $1.57 | $1.57 | 829,600 | $1.60 | 64,269 |
| 2026-08-06 | $1.53 | $1.53 | 485,100 | $1.53 | 37,976 |
| 2026-08-05 | $1.57 | $1.57 | 1,023,200 | $1.60 | 44,066 |
| 2026-08-04 | $1.62 | $1.62 | 1,568,100 | $1.62 | 59,000 |
| 2026-08-03 | $1.57 | $1.57 | 1,531,600 | $1.69 | 21,401 |
| 2026-07-31 | $1.64 | $1.64 | 2,888,500 | $1.94 | 95,627 |
| 2026-07-30 | $1.99 | $1.99 | 4,566,600 | $1.42 | 84,036 |
| 2026-07-29 | $1.38 | $1.38 | 1,156,700 | $1.50 | 29,553 |
| 2026-07-28 | $1.52 | $1.52 | 1,459,200 | $1.48 | 55,211 |
| 2026-07-27 | $1.46 | $1.46 | 1,253,300 | $1.53 | 47,031 |
| 2026-07-24 | $1.45 | $1.45 | 1,460,500 | $1.63 | 36,614 |
| 2026-07-23 | $1.70 | $1.70 | 2,563,800 | $1.98 | 84,375 |
| 2026-07-22 | $2.08 | $2.08 | 18,780,300 | $1.49 | 225,787 |
| 2026-07-21 | $1.43 | $1.43 | 1,353,100 | $1.44 | 30,551 |
| 2026-07-20 | $1.40 | $1.40 | 4,715,600 | $1.50 | 36,070 |
| 2026-07-17 | $1.47 | $1.47 | 425,000 | — | — |
| 2026-07-16 | $1.48 | $1.48 | 703,000 | — | — |
| 2026-07-15 | $1.59 | $1.59 | 693,500 | — | — |
| 2026-07-14 | $1.62 | $1.62 | 308,800 | — | — |
| 2026-07-13 | $1.63 | $1.63 | 499,400 | — | — |
| 2026-07-10 | $1.73 | $1.73 | 742,100 | — | — |
| 2026-07-09 | $1.82 | $1.82 | 293,000 | — | — |
| 2026-07-08 | $1.82 | $1.82 | 471,700 | — | — |
| 2026-07-07 | $1.80 | $1.80 | 825,100 | — | — |
| 2026-07-06 | $1.90 | $1.90 | 475,500 | — | — |
| 2026-07-02 | $2.04 | $2.04 | 667,500 | — | — |
| 2026-07-01 | $2.07 | $2.07 | 920,500 | — | — |
| 2026-06-30 | $2.11 | $2.11 | 940,600 | — | — |
| 2026-06-29 | $2.02 | $2.02 | 307,800 | — | — |
| 2026-06-26 | $2.00 | $2.00 | 538,500 | — | — |
| 2026-06-25 | $1.93 | $1.93 | 291,300 | — | — |
| 2026-06-24 | $1.94 | $1.94 | 403,500 | — | — |
| 2026-06-23 | $1.98 | $1.98 | 493,800 | — | — |
| 2026-06-22 | $1.90 | $1.90 | 1,363,900 | — | — |
| 2026-06-18 | $2.01 | $2.01 | 460,500 | — | — |
| 2026-06-17 | $1.95 | $1.95 | 529,900 | — | — |
| 2026-06-16 | $1.98 | $1.98 | 501,400 | — | — |
| 2026-06-15 | $2.04 | $2.04 | 462,900 | — | — |
| 2026-06-12 | $1.99 | $1.99 | 390,300 | — | — |
| 2026-06-11 | $2.07 | $2.07 | 533,100 | — | — |
| 2026-06-10 | $2.01 | $2.01 | 651,500 | — | — |
| 2026-06-09 | $2.11 | $2.11 | 787,900 | — | — |
| 2026-06-08 | $2.23 | $2.23 | 469,000 | — | — |
| 2026-06-05 | $2.29 | $2.29 | 979,300 | — | — |
| 2026-06-04 | $2.55 | $2.55 | 393,500 | — | — |
| 2026-06-03 | $2.55 | $2.55 | 636,800 | — | — |
| 2026-06-02 | $2.72 | $2.72 | 654,500 | — | — |
| 2026-06-01 | $2.85 | $2.85 | 684,500 | — | — |
| 2026-05-29 | $2.92 | $2.92 | 754,300 | — | — |
| 2026-05-28 | $2.87 | $2.87 | 448,000 | — | — |
| 2026-05-27 | $2.77 | $2.77 | 726,800 | — | — |
| 2026-05-26 | $2.92 | $2.92 | 630,100 | — | — |
| 2026-05-22 | $3.00 | $3.00 | 631,300 | — | — |
| 2026-05-21 | $2.88 | $2.88 | 698,400 | — | — |
| 2026-05-20 | $2.61 | $2.61 | 426,900 | — | — |
| 2026-05-19 | $2.60 | $2.60 | 617,300 | — | — |
| 2026-05-18 | $2.78 | $2.78 | 759,700 | — | — |
| 2026-05-15 | $2.95 | $2.95 | 203,900 | — | — |
| 2026-05-14 | $2.94 | $2.94 | 469,800 | — | — |
| 2026-05-13 | $2.90 | $2.90 | 329,400 | — | — |
| 2026-05-12 | $2.86 | $2.86 | 347,700 | — | — |
| 2026-05-11 | $2.90 | $2.90 | 495,100 | — | — |
| 2026-05-08 | $2.99 | $2.99 | 478,700 | — | — |
| 2026-05-07 | $3.03 | $3.03 | 345,800 | — | — |
| 2026-05-06 | $3.10 | $3.10 | 506,400 | — | — |
| 2026-05-05 | $3.13 | $3.13 | 483,900 | — | — |
| 2026-05-04 | $3.31 | $3.31 | 725,900 | — | — |
| 2026-05-01 | $3.13 | $3.13 | 494,800 | — | — |
| 2026-04-30 | $3.14 | $3.14 | 226,600 | — | — |
| 2026-04-29 | $3.06 | $3.06 | 219,400 | — | — |
| 2026-04-28 | $3.09 | $3.09 | 314,100 | — | — |
| 2026-04-27 | $3.17 | $3.17 | 403,400 | — | — |
| 2026-04-24 | $3.14 | $3.14 | 301,800 | — | — |
| 2026-04-23 | $3.20 | $3.20 | 565,300 | — | — |
| 2026-04-22 | $3.32 | $3.32 | 401,200 | — | — |
| 2026-04-21 | $3.25 | $3.25 | 540,400 | — | — |
| 2026-04-20 | $3.44 | $3.44 | 328,200 | — | — |
| 2026-04-17 | $3.36 | $3.36 | 741,500 | — | — |
| 2026-04-16 | $3.58 | $3.58 | 854,100 | — | — |
| 2026-04-15 | $3.45 | $3.45 | 816,500 | — | — |
| 2026-04-14 | $3.40 | $3.40 | 330,000 | — | — |
| 2026-04-13 | $3.36 | $3.36 | 395,400 | — | — |
| 2026-04-10 | $3.37 | $3.37 | 422,800 | — | — |
| 2026-04-09 | $3.38 | $3.38 | 878,100 | — | — |
| 2026-04-08 | $3.67 | $3.67 | 399,200 | — | — |
| 2026-04-07 | $3.74 | $3.74 | 434,300 | — | — |
| 2026-04-06 | $3.91 | $3.91 | 379,100 | — | — |
| 2026-04-02 | $3.90 | $3.90 | 336,800 | — | — |
| 2026-04-01 | $3.88 | $3.88 | 696,000 | — | — |
| 2026-03-31 | $4.17 | $4.17 | 1,202,100 | — | — |
| 2026-03-30 | $3.40 | $3.40 | 1,897,500 | — | — |
| 2026-03-27 | $4.81 | $4.81 | 877,300 | — | — |
| 2026-03-26 | $5.53 | $5.53 | 1,478,400 | — | — |
| 2026-03-25 | $5.20 | $5.20 | 4,205,700 | — | — |
| 2026-03-24 | $4.21 | $4.21 | 389,400 | — | — |
| 2026-03-23 | $4.14 | $4.14 | 407,900 | — | — |
| 2026-03-20 | $3.93 | $3.93 | 312,200 | — | — |
| 2026-03-19 | $4.11 | $4.11 | 398,700 | — | — |
| 2026-03-18 | $4.15 | $4.15 | 666,200 | — | — |
| 2026-03-17 | $3.78 | $3.78 | 194,000 | — | — |
| 2026-03-16 | $3.79 | $3.79 | 337,000 | — | — |
| 2026-03-13 | $3.82 | $3.82 | 143,000 | — | — |
| 2026-03-12 | $3.87 | $3.87 | 108,100 | — | — |
| 2026-03-11 | $3.95 | $3.95 | 158,700 | — | — |
| 2026-03-10 | $4.00 | $4.00 | 292,700 | — | — |
| 2026-03-09 | $3.91 | $3.91 | 242,800 | — | — |
| 2026-03-06 | $3.89 | $3.89 | 222,000 | — | — |
| 2026-03-05 | $4.04 | $4.04 | 640,900 | — | — |
| 2026-03-04 | $4.19 | $4.19 | 475,800 | — | — |
| 2026-03-03 | $4.06 | $4.06 | 259,600 | — | — |
| 2026-03-02 | $4.07 | $4.07 | 333,300 | — | — |
| 2026-02-27 | $3.97 | $3.97 | 252,800 | — | — |
| 2026-02-26 | $4.38 | $4.38 | 476,800 | — | — |
| 2026-02-25 | $4.17 | $4.17 | 219,900 | — | — |
| 2026-02-24 | $4.01 | $4.01 | 172,000 | — | — |
| 2026-02-23 | $3.75 | $3.75 | 258,300 | — | — |
| 2026-02-20 | $3.93 | $3.93 | 311,700 | — | — |
| 2026-02-19 | $4.07 | $4.07 | 189,000 | — | — |
| 2026-02-18 | $4.00 | $4.00 | 320,500 | — | — |
| 2026-02-17 | $3.77 | $3.77 | 230,700 | — | — |
| 2026-02-13 | $4.03 | $4.03 | 611,600 | — | — |
| 2026-02-12 | $3.55 | $3.55 | 181,800 | — | — |
| 2026-02-11 | $3.56 | $3.56 | 199,500 | — | — |
| 2026-02-10 | $3.78 | $3.78 | 294,700 | — | — |
| 2026-02-09 | $3.85 | $3.85 | 466,700 | — | — |
| 2026-02-06 | $3.58 | $3.58 | 656,800 | — | — |
| 2026-02-05 | $2.94 | $2.94 | 310,700 | — | — |
| 2026-02-04 | $3.18 | $3.18 | 385,800 | — | — |
| 2026-02-03 | $3.32 | $3.32 | 299,500 | — | — |
| 2026-02-02 | $3.34 | $3.34 | 324,600 | — | — |
| 2026-01-30 | $3.42 | $3.42 | 422,000 | — | — |
| 2026-01-29 | $3.70 | $3.70 | 412,900 | — | — |
| 2026-01-28 | $3.70 | $3.70 | 518,600 | — | — |
| 2026-01-27 | $3.84 | $3.84 | 334,000 | — | — |
| 2026-01-26 | $3.73 | $3.73 | 487,400 | — | — |
| 2026-01-23 | $3.99 | $3.99 | 431,100 | — | — |
| 2026-01-22 | $4.15 | $4.15 | 470,500 | — | — |
| 2026-01-21 | $4.33 | $4.33 | 413,400 | — | — |
| 2026-01-20 | $4.33 | $4.33 | 262,200 | — | — |
| 2026-01-16 | $4.36 | $4.36 | 324,200 | — | — |
| 2026-01-15 | $4.45 | $4.45 | 589,300 | — | — |
| 2026-01-14 | $4.39 | $4.39 | 1,026,200 | — | — |
| 2026-01-13 | $4.09 | $4.09 | 212,400 | — | — |
| 2026-01-12 | $4.13 | $4.13 | 267,200 | — | — |
| 2026-01-09 | $3.95 | $3.95 | 309,700 | — | — |
| 2026-01-08 | $4.14 | $4.14 | 260,500 | — | — |
| 2026-01-07 | $4.07 | $4.07 | 266,900 | — | — |
| 2026-01-06 | $4.20 | $4.20 | 302,100 | — | — |
| 2026-01-05 | $4.12 | $4.12 | 458,100 | — | — |
| 2026-01-02 | $4.06 | $4.06 | 413,900 | — | — |