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
- 2020-06-11 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 | — | — | — | $1.88 | 1,904 |
| 2026-09-03 | — | — | — | $1.91 | 3,328 |
| 2026-09-02 | — | — | — | $2.07 | 2,492 |
| 2026-09-01 | — | — | — | $2.01 | 3,019 |
| 2026-08-31 | — | — | — | $2.05 | 5,550 |
| 2026-08-28 | — | — | — | $2.16 | 2,630 |
| 2026-08-27 | $2.16 | $2.16 | 139,400 | $2.16 | 4,796 |
| 2026-08-26 | $2.18 | $2.18 | 108,700 | $2.17 | 2,893 |
| 2026-08-25 | $2.18 | $2.18 | 124,000 | $2.15 | 6,731 |
| 2026-08-24 | $2.11 | $2.11 | 150,800 | $2.18 | 4,990 |
| 2026-08-21 | $2.34 | $2.34 | 184,600 | $2.34 | 4,873 |
| 2026-08-20 | $2.29 | $2.29 | 169,100 | $2.41 | 3,330 |
| 2026-08-19 | $2.49 | $2.49 | 242,500 | $2.56 | 9,630 |
| 2026-08-18 | $2.52 | $2.52 | 69,300 | $2.52 | 3,504 |
| 2026-08-17 | $2.60 | $2.60 | 108,000 | $2.54 | 6,207 |
| 2026-08-14 | $2.65 | $2.65 | 165,600 | $2.41 | 7,022 |
| 2026-08-13 | $2.63 | $2.63 | 104,400 | $2.72 | 3,940 |
| 2026-08-12 | $2.66 | $2.66 | 122,800 | $2.80 | 4,706 |
| 2026-08-11 | $2.78 | $2.78 | 50,700 | $2.76 | 3,191 |
| 2026-08-10 | $2.81 | $2.81 | 71,800 | $2.84 | 3,269 |
| 2026-08-07 | $2.86 | $2.86 | 61,200 | $2.90 | 1,893 |
| 2026-08-06 | $2.78 | $2.78 | 35,900 | $2.84 | 1,221 |
| 2026-08-05 | $2.80 | $2.80 | 52,600 | $2.74 | 1,285 |
| 2026-08-04 | $2.75 | $2.75 | 83,000 | $2.81 | 3,026 |
| 2026-08-03 | $2.61 | $2.61 | 115,000 | $2.69 | 4,095 |
| 2026-07-31 | $2.63 | $2.63 | 47,900 | $2.67 | 846 |
| 2026-07-30 | $2.65 | $2.65 | 77,100 | $2.74 | 2,084 |
| 2026-07-29 | $2.51 | $2.51 | 36,500 | $2.65 | 1,934 |
| 2026-07-28 | $2.60 | $2.60 | 65,300 | $2.82 | 973 |
| 2026-07-27 | $2.79 | $2.79 | 38,300 | $2.79 | 1,244 |
| 2026-07-24 | $2.75 | $2.75 | 63,700 | $2.80 | 1,113 |
| 2026-07-23 | $2.87 | $2.87 | 85,600 | $2.80 | 2,227 |
| 2026-07-22 | $2.84 | $2.84 | 47,600 | $2.88 | 4,419 |
| 2026-07-21 | $2.94 | $2.94 | 126,000 | $2.93 | 6,014 |
| 2026-07-20 | $2.95 | $2.95 | 59,400 | $3.03 | 2,084 |
| 2026-07-17 | $2.87 | $2.87 | 106,200 | — | — |
| 2026-07-16 | $2.91 | $2.91 | 265,800 | — | — |
| 2026-07-15 | $3.10 | $3.10 | 96,300 | — | — |
| 2026-07-14 | $3.07 | $3.07 | 156,200 | — | — |
| 2026-07-13 | $3.46 | $3.46 | 135,800 | — | — |
| 2026-07-10 | $3.60 | $3.60 | 175,400 | — | — |
| 2026-07-09 | $3.35 | $3.35 | 340,900 | — | — |
| 2026-07-08 | $3.10 | $3.10 | 451,100 | — | — |
| 2026-07-07 | $3.57 | $3.57 | 224,000 | — | — |
| 2026-07-06 | $3.93 | $3.93 | 104,900 | — | — |
| 2026-07-02 | $3.97 | $3.97 | 86,700 | — | — |
| 2026-07-01 | $4.02 | $4.02 | 104,200 | — | — |
| 2026-06-30 | $4.17 | $4.17 | 91,000 | — | — |
| 2026-06-29 | $4.07 | $4.07 | 262,900 | — | — |
| 2026-06-26 | $3.86 | $3.86 | 147,000 | — | — |
| 2026-06-25 | $3.67 | $3.67 | 187,400 | — | — |
| 2026-06-24 | $3.95 | $3.95 | 296,800 | — | — |
| 2026-06-23 | $3.83 | $3.83 | 58,500 | — | — |
| 2026-06-22 | $3.88 | $3.88 | 104,300 | — | — |
| 2026-06-18 | $3.79 | $3.79 | 209,000 | — | — |
| 2026-06-17 | $3.89 | $3.89 | 257,800 | — | — |
| 2026-06-16 | $3.91 | $3.91 | 214,300 | — | — |
| 2026-06-15 | $3.69 | $3.69 | 197,500 | — | — |
| 2026-06-12 | $3.88 | $3.88 | 133,000 | — | — |
| 2026-06-11 | $4.07 | $4.07 | 155,900 | — | — |
| 2026-06-10 | $3.88 | $3.88 | 152,300 | — | — |
| 2026-06-09 | $3.81 | $3.81 | 287,700 | — | — |
| 2026-06-08 | $3.75 | $3.75 | 379,500 | — | — |
| 2026-06-05 | $3.59 | $3.59 | 249,400 | — | — |
| 2026-06-04 | $3.79 | $3.79 | 358,300 | — | — |
| 2026-06-03 | $3.40 | $3.40 | 192,100 | — | — |
| 2026-06-02 | $3.74 | $3.74 | 253,700 | — | — |
| 2026-06-01 | $3.74 | $3.74 | 198,200 | — | — |
| 2026-05-29 | $3.59 | $3.59 | 116,000 | — | — |
| 2026-05-28 | $3.50 | $3.50 | 323,400 | — | — |
| 2026-05-27 | $3.31 | $3.31 | 148,200 | — | — |
| 2026-05-26 | $3.38 | $3.38 | 224,100 | — | — |
| 2026-05-22 | $3.50 | $3.50 | 447,000 | — | — |
| 2026-05-21 | $3.32 | $3.32 | 245,300 | — | — |
| 2026-05-20 | $3.17 | $3.17 | 351,700 | — | — |
| 2026-05-19 | $3.09 | $3.09 | 118,100 | — | — |
| 2026-05-18 | $3.00 | $3.00 | 375,600 | — | — |
| 2026-05-15 | $3.14 | $3.14 | 557,700 | — | — |
| 2026-05-14 | $3.13 | $3.13 | 1,261,200 | — | — |
| 2026-05-13 | $2.51 | $2.51 | 912,600 | — | — |
| 2026-05-12 | $2.06 | $2.06 | 151,800 | — | — |
| 2026-05-11 | $2.09 | $2.09 | 131,500 | — | — |
| 2026-05-08 | $2.10 | $2.10 | 118,000 | — | — |
| 2026-05-07 | $2.04 | $2.04 | 104,300 | — | — |
| 2026-05-06 | $2.14 | $2.14 | 130,700 | — | — |
| 2026-05-05 | $2.16 | $2.16 | 202,300 | — | — |
| 2026-05-04 | $2.23 | $2.23 | 142,200 | — | — |
| 2026-05-01 | $2.12 | $2.12 | 259,300 | — | — |
| 2026-04-30 | $2.05 | $2.05 | 183,500 | — | — |
| 2026-04-29 | $1.98 | $1.98 | 210,600 | — | — |
| 2026-04-28 | $2.24 | $2.24 | 290,100 | — | — |
| 2026-04-27 | $2.46 | $2.46 | 181,100 | — | — |
| 2026-04-24 | $2.46 | $2.46 | 236,800 | — | — |
| 2026-04-23 | $2.31 | $2.31 | 288,000 | — | — |
| 2026-04-22 | $2.68 | $2.68 | 216,400 | — | — |
| 2026-04-21 | $2.68 | $2.68 | 205,900 | — | — |
| 2026-04-20 | $2.76 | $2.76 | 244,400 | — | — |
| 2026-04-17 | $2.49 | $2.49 | 230,400 | — | — |
| 2026-04-16 | $2.54 | $2.54 | 738,200 | — | — |
| 2026-04-15 | $2.42 | $2.42 | 217,500 | — | — |
| 2026-04-14 | $2.33 | $2.33 | 287,000 | — | — |
| 2026-04-13 | $2.22 | $2.22 | 283,300 | — | — |
| 2026-04-10 | $1.97 | $1.97 | 402,200 | — | — |
| 2026-04-09 | $1.87 | $1.87 | 267,300 | — | — |
| 2026-04-08 | $1.94 | $1.94 | 359,100 | — | — |
| 2026-04-07 | $1.76 | $1.76 | 296,200 | — | — |
| 2026-04-06 | $1.62 | $1.62 | 341,700 | — | — |
| 2026-04-02 | $1.62 | $1.62 | 1,302,800 | — | — |
| 2026-04-01 | $1.42 | $1.42 | 1,262,400 | — | — |
| 2026-03-31 | $1.37 | $1.37 | 14,884,700 | — | — |
| 2026-03-30 | $1.24 | $1.24 | 3,877,800 | — | — |
| 2026-03-27 | $1.12 | $1.12 | 7,443,100 | — | — |
| 2026-03-26 | $2.09 | $2.09 | 31,800 | — | — |
| 2026-03-25 | $2.22 | $2.22 | 28,500 | — | — |
| 2026-03-24 | $2.23 | $2.23 | 29,200 | — | — |
| 2026-03-23 | $2.24 | $2.24 | 23,300 | — | — |
| 2026-03-20 | $2.13 | $2.13 | 45,000 | — | — |
| 2026-03-19 | $2.16 | $2.16 | 70,200 | — | — |
| 2026-03-18 | $2.29 | $2.29 | 22,400 | — | — |
| 2026-03-17 | $2.33 | $2.33 | 39,000 | — | — |
| 2026-03-16 | $2.41 | $2.41 | 23,400 | — | — |
| 2026-03-13 | $2.39 | $2.39 | 61,000 | — | — |
| 2026-03-12 | $2.53 | $2.53 | 65,100 | — | — |
| 2026-03-11 | $2.70 | $2.70 | 31,800 | — | — |
| 2026-03-10 | $2.76 | $2.76 | 21,900 | — | — |
| 2026-03-09 | $2.74 | $2.74 | 45,000 | — | — |
| 2026-03-06 | $2.70 | $2.70 | 17,500 | — | — |
| 2026-03-05 | $2.73 | $2.73 | 23,400 | — | — |
| 2026-03-04 | $2.82 | $2.82 | 17,500 | — | — |
| 2026-03-03 | $2.71 | $2.71 | 29,700 | — | — |
| 2026-03-02 | $2.68 | $2.68 | 39,100 | — | — |
| 2026-02-27 | $2.82 | $2.82 | 73,800 | — | — |
| 2026-02-26 | $2.84 | $2.84 | 133,600 | — | — |
| 2026-02-25 | $2.87 | $2.87 | 219,900 | — | — |
| 2026-02-24 | $2.57 | $2.57 | 19,200 | — | — |
| 2026-02-23 | $2.56 | $2.56 | 69,500 | — | — |
| 2026-02-20 | $2.61 | $2.61 | 61,700 | — | — |
| 2026-02-19 | $2.77 | $2.77 | 35,400 | — | — |
| 2026-02-18 | $2.80 | $2.80 | 19,200 | — | — |
| 2026-02-17 | $2.74 | $2.74 | 22,800 | — | — |
| 2026-02-13 | $2.70 | $2.70 | 30,700 | — | — |
| 2026-02-12 | $2.69 | $2.69 | 35,100 | — | — |
| 2026-02-11 | $2.85 | $2.85 | 25,300 | — | — |
| 2026-02-10 | $2.91 | $2.91 | 49,800 | — | — |
| 2026-02-09 | $2.71 | $2.71 | 19,800 | — | — |
| 2026-02-06 | $2.64 | $2.64 | 45,500 | — | — |
| 2026-02-05 | $2.56 | $2.56 | 118,200 | — | — |
| 2026-02-04 | $2.95 | $2.95 | 50,600 | — | — |
| 2026-02-03 | $3.06 | $3.06 | 69,400 | — | — |
| 2026-02-02 | $3.06 | $3.06 | 27,700 | — | — |
| 2026-01-30 | $3.15 | $3.15 | 93,900 | — | — |
| 2026-01-29 | $3.11 | $3.11 | 75,700 | — | — |
| 2026-01-28 | $3.17 | $3.17 | 37,800 | — | — |
| 2026-01-27 | $3.31 | $3.31 | 78,700 | — | — |
| 2026-01-26 | $3.36 | $3.36 | 43,700 | — | — |
| 2026-01-23 | $3.46 | $3.46 | 22,600 | — | — |
| 2026-01-22 | $3.53 | $3.53 | 47,000 | — | — |
| 2026-01-21 | $3.39 | $3.39 | 60,100 | — | — |
| 2026-01-20 | $3.59 | $3.59 | 126,400 | — | — |
| 2026-01-16 | $3.42 | $3.42 | 46,200 | — | — |
| 2026-01-15 | $3.51 | $3.51 | 13,500 | — | — |
| 2026-01-14 | $3.54 | $3.54 | 52,400 | — | — |
| 2026-01-13 | $3.26 | $3.26 | 30,100 | — | — |
| 2026-01-12 | $3.36 | $3.36 | 52,200 | — | — |
| 2026-01-09 | $3.49 | $3.49 | 53,000 | — | — |
| 2026-01-08 | $3.39 | $3.39 | 14,600 | — | — |
| 2026-01-07 | $3.41 | $3.41 | 46,900 | — | — |
| 2026-01-06 | $3.45 | $3.45 | 62,300 | — | — |
| 2026-01-05 | $3.25 | $3.25 | 59,200 | — | — |
| 2026-01-02 | $3.11 | $3.11 | 100,200 | — | — |