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
- 2020-10-01 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 | — | — | — | $2.30 | 17,928 |
| 2026-09-03 | — | — | — | $2.32 | 21,510 |
| 2026-09-02 | — | — | — | $2.31 | 41,285 |
| 2026-09-01 | — | — | — | $2.36 | 38,203 |
| 2026-08-31 | — | — | — | $2.37 | 23,230 |
| 2026-08-28 | — | — | — | $2.45 | 31,183 |
| 2026-08-27 | $2.42 | $2.42 | 268,600 | $2.54 | 21,051 |
| 2026-08-26 | $2.50 | $2.50 | 312,700 | $2.52 | 31,256 |
| 2026-08-25 | $2.50 | $2.50 | 581,700 | $2.33 | 36,518 |
| 2026-08-24 | $2.28 | $2.28 | 393,800 | $2.26 | 39,242 |
| 2026-08-21 | $2.26 | $2.26 | 610,100 | $2.31 | 57,435 |
| 2026-08-20 | $2.30 | $2.30 | 395,400 | $2.33 | 53,845 |
| 2026-08-19 | $2.31 | $2.31 | 336,800 | $2.31 | 43,643 |
| 2026-08-18 | $2.26 | $2.26 | 253,900 | $2.23 | 33,451 |
| 2026-08-17 | $2.23 | $2.23 | 440,100 | $2.42 | 45,563 |
| 2026-08-14 | $2.42 | $2.42 | 867,200 | $2.19 | 63,950 |
| 2026-08-13 | $2.16 | $2.16 | 573,800 | $2.26 | 67,165 |
| 2026-08-12 | $2.29 | $2.29 | 417,100 | $2.27 | 36,641 |
| 2026-08-11 | $2.26 | $2.26 | 743,600 | $2.28 | 62,709 |
| 2026-08-10 | $2.28 | $2.28 | 1,402,800 | $2.06 | 116,588 |
| 2026-08-07 | $2.04 | $2.04 | 447,100 | $2.06 | 18,944 |
| 2026-08-06 | $2.05 | $2.05 | 806,200 | $1.99 | 48,285 |
| 2026-08-05 | $1.98 | $1.98 | 558,300 | $2.02 | 50,926 |
| 2026-08-04 | $2.06 | $2.06 | 1,060,600 | $2.10 | 96,992 |
| 2026-08-03 | $2.12 | $2.12 | 2,213,600 | $1.71 | 158,205 |
| 2026-07-31 | $1.63 | $1.63 | 1,681,800 | $1.59 | 106,636 |
| 2026-07-30 | $1.61 | $1.61 | 4,804,600 | $1.40 | 161,653 |
| 2026-07-29 | $1.25 | $1.25 | 231,100 | $1.28 | 20,126 |
| 2026-07-28 | $1.25 | $1.25 | 246,300 | $1.25 | 19,068 |
| 2026-07-27 | $1.22 | $1.22 | 247,400 | $1.23 | 20,759 |
| 2026-07-24 | $1.17 | $1.17 | 238,600 | $1.20 | 17,980 |
| 2026-07-23 | $1.22 | $1.22 | 281,800 | $1.19 | 19,182 |
| 2026-07-22 | $1.21 | $1.21 | 220,800 | $1.26 | 20,277 |
| 2026-07-21 | $1.27 | $1.27 | 414,000 | $1.35 | 24,460 |
| 2026-07-20 | $1.36 | $1.36 | 171,400 | $1.39 | 11,926 |
| 2026-07-17 | $1.40 | $1.40 | 108,300 | — | — |
| 2026-07-16 | $1.45 | $1.45 | 181,200 | — | — |
| 2026-07-15 | $1.44 | $1.44 | 112,100 | — | — |
| 2026-07-14 | $1.48 | $1.48 | 191,600 | — | — |
| 2026-07-13 | $1.46 | $1.46 | 269,800 | — | — |
| 2026-07-10 | $1.54 | $1.54 | 206,600 | — | — |
| 2026-07-09 | $1.47 | $1.47 | 228,300 | — | — |
| 2026-07-08 | $1.45 | $1.45 | 234,400 | — | — |
| 2026-07-07 | $1.53 | $1.53 | 204,300 | — | — |
| 2026-07-06 | $1.48 | $1.48 | 197,500 | — | — |
| 2026-07-02 | $1.39 | $1.39 | 294,700 | — | — |
| 2026-07-01 | $1.47 | $1.47 | 357,300 | — | — |
| 2026-06-30 | $1.30 | $1.30 | 372,400 | — | — |
| 2026-06-29 | $1.33 | $1.33 | 665,100 | — | — |
| 2026-06-26 | $1.25 | $1.25 | 4,121,900 | — | — |
| 2026-06-25 | $1.25 | $1.25 | 629,100 | — | — |
| 2026-06-24 | $1.39 | $1.39 | 571,800 | — | — |
| 2026-06-23 | $1.28 | $1.28 | 399,800 | — | — |
| 2026-06-22 | $1.27 | $1.27 | 452,200 | — | — |
| 2026-06-18 | $1.28 | $1.28 | 619,900 | — | — |
| 2026-06-17 | $1.25 | $1.25 | 293,300 | — | — |
| 2026-06-16 | $1.25 | $1.25 | 610,600 | — | — |
| 2026-06-15 | $1.28 | $1.28 | 751,300 | — | — |
| 2026-06-12 | $1.37 | $1.37 | 226,100 | — | — |
| 2026-06-11 | $1.42 | $1.42 | 303,200 | — | — |
| 2026-06-10 | $1.43 | $1.43 | 340,700 | — | — |
| 2026-06-09 | $1.53 | $1.53 | 276,500 | — | — |
| 2026-06-08 | $1.49 | $1.49 | 107,100 | — | — |
| 2026-06-05 | $1.53 | $1.53 | 154,000 | — | — |
| 2026-06-04 | $1.62 | $1.62 | 165,400 | — | — |
| 2026-06-03 | $1.52 | $1.52 | 408,600 | — | — |
| 2026-06-02 | $1.61 | $1.61 | 201,800 | — | — |
| 2026-06-01 | $1.59 | $1.59 | 551,500 | — | — |
| 2026-05-29 | $1.65 | $1.65 | 290,500 | — | — |
| 2026-05-28 | $1.68 | $1.68 | 299,000 | — | — |
| 2026-05-27 | $1.54 | $1.54 | 330,300 | — | — |
| 2026-05-26 | $1.57 | $1.57 | 478,400 | — | — |
| 2026-05-22 | $1.55 | $1.55 | 309,800 | — | — |
| 2026-05-21 | $1.54 | $1.54 | 562,900 | — | — |
| 2026-05-20 | $1.54 | $1.54 | 1,053,400 | — | — |
| 2026-05-19 | $1.34 | $1.34 | 210,600 | — | — |
| 2026-05-18 | $1.31 | $1.31 | 247,800 | — | — |
| 2026-05-15 | $1.27 | $1.27 | 275,300 | — | — |
| 2026-05-14 | $1.34 | $1.34 | 406,000 | — | — |
| 2026-05-13 | $1.33 | $1.33 | 282,200 | — | — |
| 2026-05-12 | $1.29 | $1.29 | 311,500 | — | — |
| 2026-05-11 | $1.30 | $1.30 | 887,900 | — | — |
| 2026-05-08 | $1.26 | $1.26 | 605,900 | — | — |
| 2026-05-07 | $1.27 | $1.27 | 400,500 | — | — |
| 2026-05-06 | $1.29 | $1.29 | 610,000 | — | — |
| 2026-05-05 | $1.27 | $1.27 | 717,000 | — | — |
| 2026-05-04 | $1.33 | $1.33 | 694,200 | — | — |
| 2026-05-01 | $1.35 | $1.35 | 1,078,400 | — | — |
| 2026-04-30 | $1.28 | $1.28 | 738,400 | — | — |
| 2026-04-29 | $1.20 | $1.20 | 1,075,400 | — | — |
| 2026-04-28 | $1.23 | $1.23 | 470,200 | — | — |
| 2026-04-27 | $1.28 | $1.28 | 325,000 | — | — |
| 2026-04-24 | $1.27 | $1.27 | 264,900 | — | — |
| 2026-04-23 | $1.28 | $1.28 | 228,800 | — | — |
| 2026-04-22 | $1.30 | $1.30 | 1,045,000 | — | — |
| 2026-04-21 | $1.33 | $1.33 | 436,700 | — | — |
| 2026-04-20 | $1.42 | $1.42 | 352,700 | — | — |
| 2026-04-17 | $1.47 | $1.47 | 262,700 | — | — |
| 2026-04-16 | $1.46 | $1.46 | 262,700 | — | — |
| 2026-04-15 | $1.50 | $1.50 | 365,500 | — | — |
| 2026-04-14 | $1.42 | $1.42 | 256,500 | — | — |
| 2026-04-13 | $1.44 | $1.44 | 146,200 | — | — |
| 2026-04-10 | $1.37 | $1.37 | 193,600 | — | — |
| 2026-04-09 | $1.36 | $1.36 | 260,500 | — | — |
| 2026-04-08 | $1.29 | $1.29 | 141,800 | — | — |
| 2026-04-07 | $1.28 | $1.28 | 131,100 | — | — |
| 2026-04-06 | $1.36 | $1.36 | 225,800 | — | — |
| 2026-04-02 | $1.33 | $1.33 | 178,800 | — | — |
| 2026-04-01 | $1.28 | $1.28 | 183,100 | — | — |
| 2026-03-31 | $1.29 | $1.29 | 416,200 | — | — |
| 2026-03-30 | $1.18 | $1.18 | 530,000 | — | — |
| 2026-03-27 | $1.17 | $1.17 | 841,800 | — | — |
| 2026-03-26 | $1.24 | $1.24 | 496,200 | — | — |
| 2026-03-25 | $1.30 | $1.30 | 690,800 | — | — |
| 2026-03-24 | $1.31 | $1.31 | 357,300 | — | — |
| 2026-03-23 | $1.39 | $1.39 | 624,100 | — | — |
| 2026-03-20 | $1.36 | $1.36 | 632,200 | — | — |
| 2026-03-19 | $1.39 | $1.39 | 602,300 | — | — |
| 2026-03-18 | $1.48 | $1.48 | 785,500 | — | — |
| 2026-03-17 | $1.62 | $1.62 | 270,600 | — | — |
| 2026-03-16 | $1.61 | $1.61 | 466,900 | — | — |
| 2026-03-13 | $1.68 | $1.68 | 535,800 | — | — |
| 2026-03-12 | $1.78 | $1.78 | 348,600 | — | — |
| 2026-03-11 | $1.80 | $1.80 | 238,300 | — | — |
| 2026-03-10 | $1.79 | $1.79 | 670,500 | — | — |
| 2026-03-09 | $1.82 | $1.82 | 997,700 | — | — |
| 2026-03-06 | $2.02 | $2.02 | 4,481,500 | — | — |
| 2026-03-05 | $1.61 | $1.61 | 1,799,400 | — | — |
| 2026-03-04 | $1.44 | $1.44 | 580,100 | — | — |
| 2026-03-03 | $1.53 | $1.53 | 377,500 | — | — |
| 2026-03-02 | $1.53 | $1.53 | 692,200 | — | — |
| 2026-02-27 | $1.58 | $1.58 | 312,300 | — | — |
| 2026-02-26 | $1.64 | $1.64 | 493,600 | — | — |
| 2026-02-25 | $1.63 | $1.63 | 640,000 | — | — |
| 2026-02-24 | $1.51 | $1.51 | 213,700 | — | — |
| 2026-02-23 | $1.48 | $1.48 | 412,000 | — | — |
| 2026-02-20 | $1.51 | $1.51 | 270,200 | — | — |
| 2026-02-19 | $1.42 | $1.42 | 238,600 | — | — |
| 2026-02-18 | $1.42 | $1.42 | 466,800 | — | — |
| 2026-02-17 | $1.49 | $1.49 | 271,700 | — | — |
| 2026-02-13 | $1.47 | $1.47 | 250,600 | — | — |
| 2026-02-12 | $1.42 | $1.42 | 285,800 | — | — |
| 2026-02-11 | $1.45 | $1.45 | 382,300 | — | — |
| 2026-02-10 | $1.45 | $1.45 | 347,400 | — | — |
| 2026-02-09 | $1.54 | $1.54 | 318,500 | — | — |
| 2026-02-06 | $1.50 | $1.50 | 348,700 | — | — |
| 2026-02-05 | $1.45 | $1.45 | 364,700 | — | — |
| 2026-02-04 | $1.50 | $1.50 | 529,800 | — | — |
| 2026-02-03 | $1.55 | $1.55 | 618,900 | — | — |
| 2026-02-02 | $1.63 | $1.63 | 427,500 | — | — |
| 2026-01-30 | $1.64 | $1.64 | 387,600 | — | — |
| 2026-01-29 | $1.72 | $1.72 | 172,300 | — | — |
| 2026-01-28 | $1.76 | $1.76 | 247,800 | — | — |
| 2026-01-27 | $1.75 | $1.75 | 233,700 | — | — |
| 2026-01-26 | $1.79 | $1.79 | 232,400 | — | — |
| 2026-01-23 | $1.85 | $1.85 | 152,400 | — | — |
| 2026-01-22 | $1.91 | $1.91 | 269,600 | — | — |
| 2026-01-21 | $1.86 | $1.86 | 234,600 | — | — |
| 2026-01-20 | $1.77 | $1.77 | 547,200 | — | — |
| 2026-01-16 | $1.77 | $1.77 | 292,800 | — | — |
| 2026-01-15 | $1.83 | $1.83 | 452,400 | — | — |
| 2026-01-14 | $2.00 | $2.00 | 392,300 | — | — |
| 2026-01-13 | $1.95 | $1.95 | 297,400 | — | — |
| 2026-01-12 | $1.99 | $1.99 | 252,800 | — | — |
| 2026-01-09 | $2.04 | $2.04 | 373,300 | — | — |
| 2026-01-08 | $2.10 | $2.10 | 424,100 | — | — |
| 2026-01-07 | $2.21 | $2.21 | 379,300 | — | — |
| 2026-01-06 | $2.33 | $2.33 | 453,400 | — | — |
| 2026-01-05 | $2.24 | $2.24 | 459,200 | — | — |
| 2026-01-02 | $2.30 | $2.30 | 285,200 | — | — |