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
- 2020-11-24 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 | — | — | — | $1.18 | 37,192 |
| 2026-09-03 | — | — | — | $1.18 | 3,706 |
| 2026-09-02 | — | — | — | $1.14 | 9,637 |
| 2026-09-01 | — | — | — | $1.14 | 4,549 |
| 2026-08-31 | — | — | — | $1.31 | 8,235 |
| 2026-08-28 | — | — | — | $1.41 | 32,457 |
| 2026-08-27 | $1.36 | $1.36 | 984,700 | $1.39 | 25,878 |
| 2026-08-26 | $1.37 | $1.37 | 1,085,400 | $1.26 | 23,879 |
| 2026-08-25 | $1.23 | $1.23 | 284,600 | $1.22 | 10,040 |
| 2026-08-24 | $1.27 | $1.27 | 497,000 | $1.20 | 21,965 |
| 2026-08-21 | $1.20 | $1.20 | 408,900 | $1.12 | 13,227 |
| 2026-08-20 | $1.13 | $1.13 | 300,500 | $1.14 | 6,937 |
| 2026-08-19 | $1.14 | $1.14 | 346,700 | $1.20 | 9,311 |
| 2026-08-18 | $1.24 | $1.24 | 783,000 | $1.13 | 14,964 |
| 2026-08-17 | $1.15 | $1.15 | 415,500 | $1.15 | 19,482 |
| 2026-08-14 | $1.20 | $1.20 | 1,073,000 | $1.25 | 30,718 |
| 2026-08-13 | $1.25 | $1.25 | 1,558,200 | $1.13 | 28,798 |
| 2026-08-12 | $1.12 | $1.12 | 525,200 | $1.16 | 6,428 |
| 2026-08-11 | $1.16 | $1.16 | 506,600 | $1.14 | 25,941 |
| 2026-08-10 | $1.13 | $1.13 | 1,227,000 | $1.05 | 19,147 |
| 2026-08-07 | $1.08 | $1.08 | 796,900 | $1.14 | 19,114 |
| 2026-08-06 | $1.11 | $1.11 | 606,300 | $1.26 | 9,957 |
| 2026-08-05 | $1.24 | $1.24 | 892,700 | $1.42 | 10,248 |
| 2026-08-04 | $1.42 | $1.42 | 1,658,300 | $1.64 | 39,748 |
| 2026-08-03 | $1.68 | $1.68 | 1,539,600 | $1.66 | 13,107 |
| 2026-07-31 | $1.81 | $1.81 | 3,146,900 | $2.04 | 52,412 |
| 2026-07-30 | $2.06 | $2.06 | 5,724,900 | $2.75 | 109,984 |
| 2026-07-29 | $2.59 | $2.59 | 10,708,600 | $2.15 | 185,339 |
| 2026-07-28 | $1.95 | $1.95 | 29,694,100 | $2.98 | 235,440 |
| 2026-07-27 | $2.43 | $2.43 | 75,556,000 | $1.60 | 587,453 |
| 2026-07-24 | $1.46 | $1.46 | 104,994,900 | $1.27 | 1,172,544 |
| 2026-07-23 | $0.77 | $0.77 | 2,077,600 | $0.88 | 2,287 |
| 2026-07-22 | $0.91 | $0.91 | 402,000 | $0.86 | 6,551 |
| 2026-07-21 | $0.85 | $0.85 | 527,200 | $0.81 | 3,303 |
| 2026-07-20 | $0.83 | $0.83 | 563,700 | $0.69 | 12,205 |
| 2026-07-17 | $0.69 | $0.69 | 446,500 | — | — |
| 2026-07-16 | $0.73 | $0.73 | 6,425,900 | — | — |
| 2026-07-15 | $0.65 | $0.65 | 190,200 | — | — |
| 2026-07-14 | $0.72 | $0.72 | 172,700 | — | — |
| 2026-07-13 | $0.71 | $0.71 | 328,300 | — | — |
| 2026-07-10 | $0.70 | $0.70 | 502,700 | — | — |
| 2026-07-09 | $0.71 | $0.71 | 583,500 | — | — |
| 2026-07-08 | $0.80 | $0.80 | 591,100 | — | — |
| 2026-07-07 | $0.92 | $0.92 | 468,300 | — | — |
| 2026-07-06 | $1.04 | $1.04 | 135,900 | — | — |
| 2026-07-02 | $1.05 | $1.05 | 208,000 | — | — |
| 2026-07-01 | $1.11 | $1.11 | 160,500 | — | — |
| 2026-06-30 | $1.12 | $1.12 | 312,400 | — | — |
| 2026-06-29 | $1.26 | $1.26 | 655,800 | — | — |
| 2026-06-26 | $1.38 | $1.38 | 4,237,800 | — | — |
| 2026-06-25 | $1.01 | $1.01 | 90,400 | — | — |
| 2026-06-24 | $1.01 | $1.01 | 109,300 | — | — |
| 2026-06-23 | $1.03 | $1.03 | 84,000 | — | — |
| 2026-06-22 | $1.09 | $1.09 | 123,600 | — | — |
| 2026-06-18 | $1.13 | $1.13 | 148,400 | — | — |
| 2026-06-17 | $1.15 | $1.15 | 123,500 | — | — |
| 2026-06-16 | $1.21 | $1.21 | 77,900 | — | — |
| 2026-06-15 | $1.21 | $1.21 | 71,200 | — | — |
| 2026-06-12 | $1.19 | $1.19 | 68,500 | — | — |
| 2026-06-11 | $1.18 | $1.18 | 78,700 | — | — |
| 2026-06-10 | $1.19 | $1.19 | 91,800 | — | — |
| 2026-06-09 | $1.15 | $1.15 | 102,100 | — | — |
| 2026-06-08 | $1.17 | $1.17 | 139,200 | — | — |
| 2026-06-05 | $1.20 | $1.20 | 90,200 | — | — |
| 2026-06-04 | $1.30 | $1.30 | 85,500 | — | — |
| 2026-06-03 | $1.29 | $1.29 | 143,800 | — | — |
| 2026-06-02 | $1.39 | $1.39 | 65,300 | — | — |
| 2026-06-01 | $1.45 | $1.45 | 135,700 | — | — |
| 2026-05-29 | $1.41 | $1.41 | 114,200 | — | — |
| 2026-05-28 | $1.50 | $1.50 | 156,000 | — | — |
| 2026-05-27 | $1.52 | $1.52 | 274,600 | — | — |
| 2026-05-26 | $1.44 | $1.44 | 261,100 | — | — |
| 2026-05-22 | $1.39 | $1.39 | 219,000 | — | — |
| 2026-05-21 | $1.42 | $1.42 | 113,700 | — | — |
| 2026-05-20 | $1.37 | $1.37 | 105,100 | — | — |
| 2026-05-19 | $1.33 | $1.33 | 111,500 | — | — |
| 2026-05-18 | $1.29 | $1.29 | 126,300 | — | — |
| 2026-05-15 | $1.42 | $1.42 | 53,000 | — | — |
| 2026-05-14 | $1.46 | $1.46 | 169,900 | — | — |
| 2026-05-13 | $1.44 | $1.44 | 70,000 | — | — |
| 2026-05-12 | $1.39 | $1.39 | 139,700 | — | — |
| 2026-05-11 | $1.52 | $1.52 | 157,900 | — | — |
| 2026-05-08 | $1.65 | $1.65 | 206,100 | — | — |
| 2026-05-07 | $1.67 | $1.67 | 132,300 | — | — |
| 2026-05-06 | $1.74 | $1.74 | 99,600 | — | — |
| 2026-05-05 | $1.77 | $1.77 | 168,000 | — | — |
| 2026-05-04 | $1.67 | $1.67 | 109,700 | — | — |
| 2026-05-01 | $1.78 | $1.78 | 74,500 | — | — |
| 2026-04-30 | $1.82 | $1.82 | 66,700 | — | — |
| 2026-04-29 | $1.82 | $1.82 | 63,500 | — | — |
| 2026-04-28 | $2.03 | $2.03 | 76,600 | — | — |
| 2026-04-27 | $1.97 | $1.97 | 44,200 | — | — |
| 2026-04-24 | $2.04 | $2.04 | 90,900 | — | — |
| 2026-04-23 | $1.91 | $1.91 | 84,500 | — | — |
| 2026-04-22 | $2.02 | $2.02 | 77,900 | — | — |
| 2026-04-21 | $1.83 | $1.83 | 178,600 | — | — |
| 2026-04-20 | $1.92 | $1.92 | 278,600 | — | — |
| 2026-04-17 | $2.02 | $2.02 | 321,900 | — | — |
| 2026-04-16 | $1.87 | $1.87 | 136,800 | — | — |
| 2026-04-15 | $1.80 | $1.80 | 90,400 | — | — |
| 2026-04-14 | $1.79 | $1.79 | 82,000 | — | — |
| 2026-04-13 | $1.83 | $1.83 | 241,100 | — | — |
| 2026-04-10 | $1.66 | $1.66 | 105,600 | — | — |
| 2026-04-09 | $1.69 | $1.69 | 81,600 | — | — |
| 2026-04-08 | $1.66 | $1.66 | 104,800 | — | — |
| 2026-04-07 | $1.59 | $1.59 | 115,300 | — | — |
| 2026-04-06 | $1.59 | $1.59 | 161,800 | — | — |
| 2026-04-02 | $1.66 | $1.66 | 166,600 | — | — |
| 2026-04-01 | $1.68 | $1.68 | 167,800 | — | — |
| 2026-03-31 | $1.66 | $1.66 | 284,100 | — | — |
| 2026-03-30 | $1.49 | $1.49 | 239,600 | — | — |
| 2026-03-27 | $1.37 | $1.37 | 164,800 | — | — |
| 2026-03-26 | $1.37 | $1.37 | 159,900 | — | — |
| 2026-03-25 | $1.38 | $1.38 | 202,500 | — | — |
| 2026-03-24 | $1.32 | $1.32 | 238,000 | — | — |
| 2026-03-23 | $1.39 | $1.39 | 544,900 | — | — |
| 2026-03-20 | $1.22 | $1.22 | 1,947,100 | — | — |
| 2026-03-19 | $1.36 | $1.36 | 311,200 | — | — |
| 2026-03-18 | $1.47 | $1.47 | 322,200 | — | — |
| 2026-03-17 | $1.57 | $1.57 | 177,400 | — | — |
| 2026-03-16 | $1.65 | $1.65 | 227,300 | — | — |
| 2026-03-13 | $1.75 | $1.75 | 1,426,200 | — | — |
| 2026-03-12 | $1.50 | $1.50 | 157,600 | — | — |
| 2026-03-11 | $1.56 | $1.56 | 174,700 | — | — |
| 2026-03-10 | $1.61 | $1.61 | 95,200 | — | — |
| 2026-03-09 | $1.67 | $1.67 | 196,100 | — | — |
| 2026-03-06 | $1.77 | $1.77 | 215,100 | — | — |
| 2026-03-05 | $1.60 | $1.60 | 248,600 | — | — |
| 2026-03-04 | $1.76 | $1.76 | 969,700 | — | — |
| 2026-03-03 | $1.59 | $1.59 | 131,900 | — | — |
| 2026-03-02 | $1.52 | $1.52 | 283,700 | — | — |
| 2026-02-27 | $1.68 | $1.68 | 509,700 | — | — |
| 2026-02-26 | $2.34 | $2.34 | 1,545,400 | — | — |
| 2026-02-25 | $1.59 | $1.59 | 181,600 | — | — |
| 2026-02-24 | $1.64 | $1.64 | 57,000 | — | — |
| 2026-02-23 | $1.76 | $1.76 | 117,600 | — | — |
| 2026-02-20 | $2.21 | $2.21 | 73,300 | — | — |
| 2026-02-19 | $2.33 | $2.33 | 134,700 | — | — |
| 2026-02-18 | $2.26 | $2.26 | 97,100 | — | — |
| 2026-02-17 | $2.47 | $2.47 | 192,100 | — | — |
| 2026-02-13 | $2.68 | $2.68 | 147,000 | — | — |
| 2026-02-12 | $2.34 | $2.34 | 37,400 | — | — |
| 2026-02-11 | $2.34 | $2.34 | 32,600 | — | — |
| 2026-02-10 | $2.28 | $2.28 | 90,800 | — | — |
| 2026-02-09 | $2.61 | $2.61 | 79,600 | — | — |
| 2026-02-06 | $2.67 | $2.67 | 136,100 | — | — |
| 2026-02-05 | $2.34 | $2.34 | 160,300 | — | — |
| 2026-02-04 | $2.31 | $2.31 | 78,700 | — | — |
| 2026-02-03 | $2.18 | $2.18 | 114,500 | — | — |
| 2026-02-02 | $2.44 | $2.44 | 1,723,800 | — | — |
| 2026-01-30 | $2.34 | $2.34 | 73,800 | — | — |
| 2026-01-29 | $2.23 | $2.23 | 57,400 | — | — |
| 2026-01-28 | $2.28 | $2.28 | 58,700 | — | — |
| 2026-01-27 | $2.53 | $2.53 | 43,900 | — | — |
| 2026-01-26 | $2.61 | $2.61 | 29,300 | — | — |
| 2026-01-23 | $2.67 | $2.67 | 69,100 | — | — |
| 2026-01-22 | $2.97 | $2.97 | 117,100 | — | — |
| 2026-01-21 | $2.58 | $2.58 | 88,800 | — | — |
| 2026-01-20 | $2.40 | $2.40 | 111,700 | — | — |
| 2026-01-16 | $2.73 | $2.73 | 113,100 | — | — |
| 2026-01-15 | $2.96 | $2.96 | 70,000 | — | — |
| 2026-01-14 | $3.18 | $3.18 | 64,700 | — | — |
| 2026-01-13 | $3.09 | $3.09 | 134,500 | — | — |
| 2026-01-12 | $3.04 | $3.04 | 57,900 | — | — |
| 2026-01-09 | $3.00 | $3.00 | 58,200 | — | — |
| 2026-01-08 | $3.12 | $3.12 | 52,800 | — | — |
| 2026-01-07 | $3.29 | $3.29 | 93,300 | — | — |
| 2026-01-06 | $3.73 | $3.73 | 134,500 | — | — |
| 2026-01-05 | $4.26 | $4.26 | 96,400 | — | — |
| 2026-01-02 | $4.55 | $4.55 | 17,700 | — | — |