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 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $1.58 | 19 |
| 2026-09-01 | — | — | — | $1.65 | 1,500 |
| 2026-08-27 | $1.64 | $1.64 | 1,500 | $1.68 | 3 |
| 2026-08-26 | $1.80 | $1.80 | 4,700 | $1.77 | 4 |
| 2026-08-25 | $1.71 | $1.71 | 1,700 | — | — |
| 2026-08-24 | $1.76 | $1.76 | 3,400 | — | — |
| 2026-08-21 | $1.74 | $1.74 | 4,800 | — | — |
| 2026-08-20 | $1.63 | $1.63 | 1,500 | $1.68 | 10 |
| 2026-08-19 | $1.62 | $1.62 | 10,500 | $1.69 | 410 |
| 2026-08-18 | $1.66 | $1.66 | 3,500 | — | — |
| 2026-08-17 | $1.74 | $1.74 | 8,700 | $1.73 | 100 |
| 2026-08-14 | $1.77 | $1.77 | 14,200 | — | — |
| 2026-08-13 | $1.77 | $1.77 | 8,000 | — | — |
| 2026-08-12 | $1.77 | $1.77 | 28,200 | $1.95 | 121 |
| 2026-08-11 | $1.80 | $1.80 | 24,400 | — | — |
| 2026-08-10 | $1.75 | $1.75 | 57,500 | — | — |
| 2026-08-07 | $1.71 | $1.71 | 1,682,700 | $1.71 | 27,140 |
| 2026-08-06 | $1.60 | $1.60 | 15,600 | — | — |
| 2026-08-05 | $1.68 | $1.68 | 3,800 | — | — |
| 2026-08-04 | $1.65 | $1.65 | 21,900 | $1.69 | 1,587 |
| 2026-08-03 | $1.60 | $1.60 | 12,900 | $1.62 | 300 |
| 2026-07-31 | $1.57 | $1.57 | 5,300 | — | — |
| 2026-07-30 | $1.52 | $1.52 | 23,700 | — | — |
| 2026-07-29 | $1.54 | $1.54 | 6,700 | — | — |
| 2026-07-28 | $1.53 | $1.53 | 22,200 | $1.49 | 200 |
| 2026-07-27 | $1.48 | $1.48 | 10,900 | $1.50 | 215 |
| 2026-07-24 | $1.45 | $1.45 | 13,300 | — | — |
| 2026-07-23 | $1.45 | $1.45 | 9,100 | — | — |
| 2026-07-22 | $1.45 | $1.45 | 19,700 | $1.44 | 706 |
| 2026-07-21 | $1.43 | $1.43 | 19,600 | — | — |
| 2026-07-20 | $1.46 | $1.46 | 14,200 | — | — |
| 2026-07-17 | $1.48 | $1.48 | 12,300 | — | — |
| 2026-07-16 | $1.43 | $1.43 | 21,500 | — | — |
| 2026-07-15 | $1.41 | $1.41 | 14,600 | — | — |
| 2026-07-14 | $1.36 | $1.36 | 14,700 | — | — |
| 2026-07-13 | $1.28 | $1.28 | 38,500 | — | — |
| 2026-07-10 | $1.41 | $1.41 | 311,400 | — | — |
| 2026-07-09 | $1.36 | $1.36 | 13,000 | — | — |
| 2026-07-08 | $1.32 | $1.32 | 10,400 | — | — |
| 2026-07-07 | $1.33 | $1.33 | 2,100 | — | — |
| 2026-07-06 | $1.42 | $1.42 | 16,100 | — | — |
| 2026-07-02 | $1.40 | $1.40 | 7,100 | — | — |
| 2026-07-01 | $1.41 | $1.41 | 4,300 | — | — |
| 2026-06-30 | $1.36 | $1.36 | 2,000 | — | — |
| 2026-06-29 | $1.39 | $1.39 | 12,200 | — | — |
| 2026-06-26 | $1.42 | $1.42 | 4,400 | — | — |
| 2026-06-25 | $1.45 | $1.45 | 5,500 | — | — |
| 2026-06-24 | $1.43 | $1.43 | 36,400 | — | — |
| 2026-06-23 | $1.51 | $1.51 | 192,300 | — | — |
| 2026-06-22 | $1.40 | $1.40 | 59,600 | — | — |
| 2026-06-18 | $1.22 | $1.22 | 38,800 | — | — |
| 2026-06-17 | $1.33 | $1.33 | 15,500 | — | — |
| 2026-06-16 | $1.35 | $1.35 | 29,600 | — | — |
| 2026-06-15 | $1.45 | $1.45 | 49,500 | — | — |
| 2026-06-12 | $1.43 | $1.43 | 36,600 | — | — |
| 2026-06-11 | $1.35 | $1.35 | 69,800 | — | — |
| 2026-06-10 | $1.46 | $1.46 | 149,400 | — | — |
| 2026-06-09 | $1.41 | $1.41 | 1,255,700 | — | — |
| 2026-06-08 | $1.21 | $1.21 | 22,494,900 | — | — |
| 2026-06-05 | $1.30 | $1.30 | 22,500 | — | — |
| 2026-06-04 | $1.36 | $1.36 | 3,900 | — | — |
| 2026-06-03 | $1.39 | $1.39 | 3,600 | — | — |
| 2026-06-02 | $1.42 | $1.42 | 7,000 | — | — |
| 2026-06-01 | $1.48 | $1.48 | 21,800 | — | — |
| 2026-05-29 | $1.46 | $1.46 | 71,900 | — | — |
| 2026-05-28 | $1.58 | $1.58 | 6,000 | — | — |
| 2026-05-27 | $1.52 | $1.52 | 16,700 | — | — |
| 2026-05-26 | $1.54 | $1.54 | 5,100 | — | — |
| 2026-05-22 | $1.54 | $1.54 | 11,000 | — | — |
| 2026-05-21 | $1.51 | $1.51 | 8,200 | — | — |
| 2026-05-20 | $1.46 | $1.46 | 30,700 | — | — |
| 2026-05-19 | $1.43 | $1.43 | 122,900 | — | — |
| 2026-05-18 | $1.25 | $1.25 | 10,200 | — | — |
| 2026-05-15 | $1.20 | $1.20 | 30,100 | — | — |
| 2026-05-14 | $1.08 | $1.08 | 17,400 | — | — |
| 2026-05-13 | $1.07 | $1.07 | 8,200 | — | — |
| 2026-05-12 | $1.06 | $1.06 | 24,900 | — | — |
| 2026-05-11 | $1.08 | $1.08 | 25,600 | — | — |
| 2026-05-08 | $1.16 | $1.16 | 15,200 | — | — |
| 2026-05-07 | $1.19 | $1.19 | 26,700 | — | — |
| 2026-05-06 | $1.19 | $1.19 | 195,900 | — | — |
| 2026-05-05 | $1.08 | $1.08 | 290,700 | — | — |
| 2026-05-04 | $1.05 | $1.05 | 275,200 | — | — |
| 2026-05-01 | $0.94 | $0.94 | 96,500 | — | — |
| 2026-04-30 | $0.89 | $0.89 | 117,100 | — | — |
| 2026-04-29 | $0.98 | $0.98 | 75,400 | — | — |
| 2026-04-28 | $1.19 | $1.19 | 26,100 | — | — |
| 2026-04-27 | $1.24 | $1.24 | 53,100 | — | — |
| 2026-04-24 | $1.28 | $1.28 | 30,900 | — | — |
| 2026-04-23 | $1.34 | $1.34 | 103,600 | — | — |
| 2026-04-22 | $1.55 | $1.55 | 35,000 | — | — |
| 2026-04-21 | $1.59 | $1.59 | 49,100 | — | — |
| 2026-04-20 | $1.69 | $1.69 | 49,200 | — | — |
| 2026-04-17 | $1.62 | $1.62 | 36,920 | — | — |
| 2026-04-16 | $1.77 | $1.77 | 15,330 | — | — |
| 2026-04-15 | $1.80 | $1.80 | 44,610 | — | — |
| 2026-04-14 | $1.80 | $1.80 | 31,230 | — | — |
| 2026-04-13 | $1.84 | $1.84 | 54,130 | — | — |
| 2026-04-10 | $1.86 | $1.86 | 34,800 | — | — |
| 2026-04-09 | $1.84 | $1.84 | 97,490 | — | — |
| 2026-04-08 | $2.01 | $2.01 | 433,350 | — | — |
| 2026-04-07 | $2.53 | $2.53 | 2,633,970 | — | — |
| 2026-04-06 | $1.76 | $1.76 | 34,800 | — | — |
| 2026-04-02 | $1.81 | $1.81 | 60,490 | — | — |
| 2026-04-01 | $2.06 | $2.06 | 80,430 | — | — |
| 2026-03-31 | $2.00 | $2.00 | 15,890 | — | — |
| 2026-03-30 | $1.90 | $1.90 | 10,760 | — | — |
| 2026-03-27 | $1.93 | $1.93 | 120,020 | — | — |
| 2026-03-26 | $2.20 | $2.20 | 179,750 | — | — |
| 2026-03-25 | $2.16 | $2.16 | 2,930 | — | — |
| 2026-03-24 | $2.14 | $2.14 | 7,710 | — | — |
| 2026-03-23 | $2.21 | $2.21 | 26,490 | — | — |
| 2026-03-20 | $2.13 | $2.13 | 8,780 | — | — |
| 2026-03-19 | $2.32 | $2.32 | 9,180 | — | — |
| 2026-03-18 | $2.29 | $2.29 | 9,740 | — | — |
| 2026-03-17 | $2.30 | $2.30 | 6,830 | — | — |
| 2026-03-16 | $2.21 | $2.21 | 7,460 | — | — |
| 2026-03-13 | $2.23 | $2.23 | 19,320 | — | — |
| 2026-03-12 | $2.26 | $2.26 | 5,690 | — | — |
| 2026-03-11 | $2.30 | $2.30 | 25,330 | — | — |
| 2026-03-10 | $2.22 | $2.22 | 5,300 | — | — |
| 2026-03-09 | $2.21 | $2.21 | 17,910 | — | — |
| 2026-03-06 | $2.20 | $2.20 | 66,220 | — | — |
| 2026-03-05 | $2.20 | $2.20 | 135,170 | — | — |
| 2026-03-04 | $2.83 | $2.83 | 687,480 | — | — |
| 2026-03-03 | $2.12 | $2.12 | 26,750 | — | — |
| 2026-03-02 | $2.25 | $2.25 | 10,290 | — | — |
| 2026-02-27 | $2.23 | $2.23 | 7,220 | — | — |
| 2026-02-26 | $2.24 | $2.24 | 12,820 | — | — |
| 2026-02-25 | $2.37 | $2.37 | 30,890 | — | — |
| 2026-02-24 | $2.28 | $2.28 | 6,310 | — | — |
| 2026-02-23 | $2.27 | $2.27 | 7,770 | — | — |
| 2026-02-20 | $2.36 | $2.36 | 130,410 | — | — |
| 2026-02-19 | $2.40 | $2.40 | 16,380 | — | — |
| 2026-02-18 | $2.30 | $2.30 | 16,710 | — | — |
| 2026-02-17 | $2.17 | $2.17 | 6,910 | — | — |
| 2026-02-13 | $2.33 | $2.33 | 13,150 | — | — |
| 2026-02-12 | $2.32 | $2.32 | 32,490 | — | — |
| 2026-02-11 | $2.36 | $2.36 | 62,670 | — | — |
| 2026-02-10 | $2.78 | $2.78 | 1,569,630 | — | — |
| 2026-02-09 | $2.40 | $2.40 | 25,370 | — | — |
| 2026-02-06 | $2.41 | $2.41 | 48,050 | — | — |
| 2026-02-05 | $2.48 | $2.48 | 54,790 | — | — |
| 2026-02-04 | $2.69 | $2.69 | 71,620 | — | — |
| 2026-02-03 | $2.98 | $2.98 | 388,200 | — | — |
| 2026-02-02 | $2.80 | $2.80 | 218,040 | — | — |
| 2026-01-30 | $3.39 | $3.39 | 2,288,680 | — | — |
| 2026-01-29 | $2.07 | $2.07 | 25,970 | — | — |
| 2026-01-28 | $2.26 | $2.26 | 17,780 | — | — |
| 2026-01-27 | $2.37 | $2.37 | 30,650 | — | — |
| 2026-01-26 | $2.38 | $2.38 | 496,130 | — | — |
| 2026-01-23 | $2.17 | $2.17 | 834,210 | — | — |
| 2026-01-22 | $2.00 | $2.00 | 18,620 | — | — |
| 2026-01-21 | $1.88 | $1.88 | 18,470 | — | — |
| 2026-01-20 | $1.84 | $1.84 | 19,720 | — | — |
| 2026-01-16 | $1.94 | $1.94 | 11,160 | — | — |
| 2026-01-15 | $1.95 | $1.95 | 12,350 | — | — |
| 2026-01-14 | $1.92 | $1.92 | 9,520 | — | — |
| 2026-01-13 | $1.96 | $1.96 | 18,070 | — | — |
| 2026-01-12 | $2.02 | $2.02 | 29,870 | — | — |
| 2026-01-09 | $2.06 | $2.06 | 13,310 | — | — |
| 2026-01-08 | $2.18 | $2.18 | 17,070 | — | — |
| 2026-01-07 | $2.10 | $2.10 | 12,390 | — | — |
| 2026-01-06 | $2.17 | $2.17 | 8,690 | — | — |
| 2026-01-05 | $2.16 | $2.16 | 30,010 | — | — |
| 2026-01-02 | $1.92 | $1.92 | 23,680 | — | — |