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
- 2022-07-28 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 | — | — | — | $1.32 | 11,865 |
| 2026-09-03 | — | — | — | $1.39 | 21,177 |
| 2026-09-02 | — | — | — | $1.40 | 26,296 |
| 2026-09-01 | — | — | — | $1.30 | 19,650 |
| 2026-08-31 | — | — | — | $1.32 | 10,497 |
| 2026-08-28 | — | — | — | $1.37 | 24,868 |
| 2026-08-27 | $1.38 | $1.38 | 263,000 | $1.40 | 15,032 |
| 2026-08-26 | $1.39 | $1.39 | 556,600 | $1.43 | 14,822 |
| 2026-08-25 | $1.41 | $1.41 | 938,000 | $1.38 | 45,953 |
| 2026-08-24 | $1.35 | $1.35 | 228,000 | $1.35 | 8,639 |
| 2026-08-21 | $1.39 | $1.39 | 379,800 | $1.38 | 18,605 |
| 2026-08-20 | $1.38 | $1.38 | 223,300 | $1.38 | 14,457 |
| 2026-08-19 | $1.39 | $1.39 | 337,000 | $1.40 | 11,211 |
| 2026-08-18 | $1.37 | $1.37 | 235,800 | $1.37 | 9,619 |
| 2026-08-17 | $1.39 | $1.39 | 266,800 | $1.38 | 19,446 |
| 2026-08-14 | $1.40 | $1.40 | 568,800 | $1.36 | 20,701 |
| 2026-08-13 | $1.34 | $1.34 | 179,100 | $1.38 | 14,206 |
| 2026-08-12 | $1.38 | $1.38 | 179,600 | $1.36 | 12,207 |
| 2026-08-11 | $1.38 | $1.38 | 276,300 | $1.39 | 15,929 |
| 2026-08-10 | $1.41 | $1.41 | 202,800 | $1.39 | 15,145 |
| 2026-08-07 | $1.42 | $1.42 | 333,300 | $1.42 | 28,068 |
| 2026-08-06 | $1.42 | $1.42 | 347,400 | $1.46 | 17,449 |
| 2026-08-05 | $1.40 | $1.40 | 276,100 | $1.38 | 12,087 |
| 2026-08-04 | $1.36 | $1.36 | 384,200 | $1.33 | 27,350 |
| 2026-08-03 | $1.32 | $1.32 | 649,800 | $1.24 | 26,658 |
| 2026-07-31 | $1.25 | $1.25 | 231,900 | $1.24 | 11,560 |
| 2026-07-30 | $1.25 | $1.25 | 290,600 | $1.22 | 14,942 |
| 2026-07-29 | $1.20 | $1.20 | 504,600 | $1.25 | 21,165 |
| 2026-07-28 | $1.24 | $1.24 | 520,500 | $1.27 | 22,619 |
| 2026-07-27 | $1.28 | $1.28 | 359,500 | $1.29 | 20,549 |
| 2026-07-24 | $1.24 | $1.24 | 404,700 | $1.28 | 28,365 |
| 2026-07-23 | $1.28 | $1.28 | 446,700 | $1.29 | 32,120 |
| 2026-07-22 | $1.30 | $1.30 | 328,500 | $1.30 | 11,608 |
| 2026-07-21 | $1.33 | $1.33 | 360,400 | $1.30 | 24,355 |
| 2026-07-20 | $1.28 | $1.28 | 506,600 | $1.32 | 36,741 |
| 2026-07-17 | $1.30 | $1.30 | 481,700 | — | — |
| 2026-07-16 | $1.33 | $1.33 | 1,003,100 | — | — |
| 2026-07-15 | $1.47 | $1.47 | 524,100 | — | — |
| 2026-07-14 | $1.44 | $1.44 | 1,463,900 | — | — |
| 2026-07-13 | $1.42 | $1.42 | 1,130,400 | — | — |
| 2026-07-10 | $1.44 | $1.44 | 507,000 | — | — |
| 2026-07-09 | $1.46 | $1.46 | 547,800 | — | — |
| 2026-07-08 | $1.47 | $1.47 | 1,245,800 | — | — |
| 2026-07-07 | $1.47 | $1.47 | 457,700 | — | — |
| 2026-07-06 | $1.46 | $1.46 | 555,900 | — | — |
| 2026-07-02 | $1.45 | $1.45 | 445,900 | — | — |
| 2026-07-01 | $1.43 | $1.43 | 260,900 | — | — |
| 2026-06-30 | $1.44 | $1.44 | 617,000 | — | — |
| 2026-06-29 | $1.48 | $1.48 | 771,700 | — | — |
| 2026-06-26 | $1.41 | $1.41 | 379,800 | — | — |
| 2026-06-25 | $1.35 | $1.35 | 370,600 | — | — |
| 2026-06-24 | $1.39 | $1.39 | 648,300 | — | — |
| 2026-06-23 | $1.38 | $1.38 | 460,900 | — | — |
| 2026-06-22 | $1.38 | $1.38 | 445,700 | — | — |
| 2026-06-18 | $1.40 | $1.40 | 1,381,200 | — | — |
| 2026-06-17 | $1.32 | $1.32 | 449,600 | — | — |
| 2026-06-16 | $1.32 | $1.32 | 358,100 | — | — |
| 2026-06-15 | $1.36 | $1.36 | 1,126,800 | — | — |
| 2026-06-12 | $1.30 | $1.30 | 399,700 | — | — |
| 2026-06-11 | $1.30 | $1.30 | 726,600 | — | — |
| 2026-06-10 | $1.27 | $1.27 | 973,600 | — | — |
| 2026-06-09 | $1.30 | $1.30 | 612,400 | — | — |
| 2026-06-08 | $1.27 | $1.27 | 616,100 | — | — |
| 2026-06-05 | $1.36 | $1.36 | 1,449,700 | — | — |
| 2026-06-04 | $1.50 | $1.50 | 3,329,900 | — | — |
| 2026-06-03 | $1.43 | $1.43 | 2,208,500 | — | — |
| 2026-06-02 | $1.35 | $1.35 | 3,439,000 | — | — |
| 2026-06-01 | $1.30 | $1.30 | 767,100 | — | — |
| 2026-05-29 | $1.39 | $1.39 | 1,118,100 | — | — |
| 2026-05-28 | $1.29 | $1.29 | 376,500 | — | — |
| 2026-05-27 | $1.31 | $1.31 | 320,300 | — | — |
| 2026-05-26 | $1.33 | $1.33 | 526,200 | — | — |
| 2026-05-22 | $1.28 | $1.28 | 269,800 | — | — |
| 2026-05-21 | $1.28 | $1.28 | 421,800 | — | — |
| 2026-05-20 | $1.29 | $1.29 | 455,300 | — | — |
| 2026-05-19 | $1.23 | $1.23 | 558,400 | — | — |
| 2026-05-18 | $1.26 | $1.26 | 633,600 | — | — |
| 2026-05-15 | $1.26 | $1.26 | 541,900 | — | — |
| 2026-05-14 | $1.36 | $1.36 | 553,300 | — | — |
| 2026-05-13 | $1.29 | $1.29 | 391,300 | — | — |
| 2026-05-12 | $1.31 | $1.31 | 737,700 | — | — |
| 2026-05-11 | $1.31 | $1.31 | 626,300 | — | — |
| 2026-05-08 | $1.32 | $1.32 | 305,500 | — | — |
| 2026-05-07 | $1.31 | $1.31 | 272,900 | — | — |
| 2026-05-06 | $1.35 | $1.35 | 1,012,300 | — | — |
| 2026-05-05 | $1.39 | $1.39 | 410,900 | — | — |
| 2026-05-04 | $1.39 | $1.39 | 785,300 | — | — |
| 2026-05-01 | $1.34 | $1.34 | 597,300 | — | — |
| 2026-04-30 | $1.33 | $1.33 | 557,100 | — | — |
| 2026-04-29 | $1.30 | $1.30 | 1,189,800 | — | — |
| 2026-04-28 | $1.25 | $1.25 | 334,300 | — | — |
| 2026-04-27 | $1.24 | $1.24 | 686,400 | — | — |
| 2026-04-24 | $1.27 | $1.27 | 458,700 | — | — |
| 2026-04-23 | $1.26 | $1.26 | 530,400 | — | — |
| 2026-04-22 | $1.36 | $1.36 | 288,800 | — | — |
| 2026-04-21 | $1.32 | $1.32 | 353,900 | — | — |
| 2026-04-20 | $1.41 | $1.41 | 661,000 | — | — |
| 2026-04-17 | $1.35 | $1.35 | 852,200 | — | — |
| 2026-04-16 | $1.33 | $1.33 | 992,400 | — | — |
| 2026-04-15 | $1.42 | $1.42 | 800,100 | — | — |
| 2026-04-14 | $1.37 | $1.37 | 596,900 | — | — |
| 2026-04-13 | $1.36 | $1.36 | 1,131,000 | — | — |
| 2026-04-10 | $1.28 | $1.28 | 516,700 | — | — |
| 2026-04-09 | $1.20 | $1.20 | 967,400 | — | — |
| 2026-04-08 | $1.24 | $1.24 | 621,800 | — | — |
| 2026-04-07 | $1.20 | $1.20 | 925,900 | — | — |
| 2026-04-06 | $1.29 | $1.29 | 769,100 | — | — |
| 2026-04-02 | $1.33 | $1.33 | 271,100 | — | — |
| 2026-04-01 | $1.34 | $1.34 | 384,500 | — | — |
| 2026-03-31 | $1.40 | $1.40 | 1,032,100 | — | — |
| 2026-03-30 | $1.31 | $1.31 | 538,100 | — | — |
| 2026-03-27 | $1.31 | $1.31 | 2,489,000 | — | — |
| 2026-03-26 | $1.38 | $1.38 | 1,253,200 | — | — |
| 2026-03-25 | $1.47 | $1.47 | 484,400 | — | — |
| 2026-03-24 | $1.44 | $1.44 | 256,900 | — | — |
| 2026-03-23 | $1.49 | $1.49 | 380,800 | — | — |
| 2026-03-20 | $1.46 | $1.46 | 646,400 | — | — |
| 2026-03-19 | $1.50 | $1.50 | 434,300 | — | — |
| 2026-03-18 | $1.49 | $1.49 | 813,700 | — | — |
| 2026-03-17 | $1.50 | $1.50 | 619,200 | — | — |
| 2026-03-16 | $1.54 | $1.54 | 660,800 | — | — |
| 2026-03-13 | $1.53 | $1.53 | 662,200 | — | — |
| 2026-03-12 | $1.57 | $1.57 | 513,300 | — | — |
| 2026-03-11 | $1.57 | $1.57 | 1,130,900 | — | — |
| 2026-03-10 | $1.50 | $1.50 | 1,222,200 | — | — |
| 2026-03-09 | $1.49 | $1.49 | 868,200 | — | — |
| 2026-03-06 | $1.54 | $1.54 | 1,356,200 | — | — |
| 2026-03-05 | $1.53 | $1.53 | 989,000 | — | — |
| 2026-03-04 | $1.56 | $1.56 | 1,472,600 | — | — |
| 2026-03-03 | $1.51 | $1.51 | 9,786,300 | — | — |
| 2026-03-02 | $2.07 | $2.07 | 928,900 | — | — |
| 2026-02-27 | $2.26 | $2.26 | 878,700 | — | — |
| 2026-02-26 | $2.18 | $2.18 | 539,400 | — | — |
| 2026-02-25 | $2.32 | $2.32 | 696,500 | — | — |
| 2026-02-24 | $2.42 | $2.42 | 2,038,500 | — | — |
| 2026-02-23 | $2.16 | $2.16 | 371,400 | — | — |
| 2026-02-20 | $2.08 | $2.08 | 259,400 | — | — |
| 2026-02-19 | $2.08 | $2.08 | 353,700 | — | — |
| 2026-02-18 | $2.08 | $2.08 | 434,200 | — | — |
| 2026-02-17 | $1.97 | $1.97 | 286,800 | — | — |
| 2026-02-13 | $1.92 | $1.92 | 406,400 | — | — |
| 2026-02-12 | $1.97 | $1.97 | 545,200 | — | — |
| 2026-02-11 | $1.77 | $1.77 | 920,700 | — | — |
| 2026-02-10 | $1.87 | $1.87 | 471,800 | — | — |
| 2026-02-09 | $1.98 | $1.98 | 583,300 | — | — |
| 2026-02-06 | $1.97 | $1.97 | 546,800 | — | — |
| 2026-02-05 | $1.91 | $1.91 | 536,100 | — | — |
| 2026-02-04 | $2.14 | $2.14 | 486,100 | — | — |
| 2026-02-03 | $2.00 | $2.00 | 424,200 | — | — |
| 2026-02-02 | $1.94 | $1.94 | 1,480,400 | — | — |
| 2026-01-30 | $2.41 | $2.41 | 541,700 | — | — |
| 2026-01-29 | $2.39 | $2.39 | 2,624,300 | — | — |
| 2026-01-28 | $2.78 | $2.78 | 1,689,000 | — | — |
| 2026-01-27 | $2.95 | $2.95 | 2,735,600 | — | — |
| 2026-01-26 | $2.62 | $2.62 | 1,644,100 | — | — |
| 2026-01-23 | $2.56 | $2.56 | 1,559,300 | — | — |
| 2026-01-22 | $2.40 | $2.40 | 1,181,500 | — | — |
| 2026-01-21 | $2.34 | $2.34 | 1,366,100 | — | — |
| 2026-01-20 | $2.20 | $2.20 | 4,572,700 | — | — |
| 2026-01-16 | $1.74 | $1.74 | 2,418,800 | — | — |
| 2026-01-15 | $1.59 | $1.59 | 293,300 | — | — |
| 2026-01-14 | $1.65 | $1.65 | 695,200 | — | — |
| 2026-01-13 | $1.55 | $1.55 | 283,100 | — | — |
| 2026-01-12 | $1.57 | $1.57 | 323,600 | — | — |
| 2026-01-09 | $1.63 | $1.63 | 420,800 | — | — |
| 2026-01-08 | $1.66 | $1.66 | 410,200 | — | — |
| 2026-01-07 | $1.63 | $1.63 | 318,900 | — | — |
| 2026-01-06 | $1.53 | $1.53 | 339,700 | — | — |
| 2026-01-05 | $1.51 | $1.51 | 467,600 | — | — |
| 2026-01-02 | $1.60 | $1.60 | 835,700 | — | — |