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
- 2020-01-17 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 | — | — | — | $1.79 | 1,396 |
| 2026-09-03 | — | — | — | $1.81 | 10,981 |
| 2026-09-02 | — | — | — | $1.73 | 15,202 |
| 2026-09-01 | — | — | — | $1.82 | 17,043 |
| 2026-08-31 | — | — | — | $1.80 | 22,231 |
| 2026-08-28 | — | — | — | $1.88 | 13,521 |
| 2026-08-27 | $1.89 | $1.89 | 249,200 | $1.88 | 9,887 |
| 2026-08-26 | $1.87 | $1.87 | 218,400 | $1.95 | 16,542 |
| 2026-08-25 | $1.93 | $1.93 | 410,600 | $1.89 | 52,013 |
| 2026-08-24 | $1.89 | $1.89 | 271,600 | $1.95 | 16,483 |
| 2026-08-21 | $2.00 | $2.00 | 443,000 | $1.90 | 21,720 |
| 2026-08-20 | $1.91 | $1.91 | 385,100 | $1.96 | 30,731 |
| 2026-08-19 | $1.98 | $1.98 | 287,700 | $1.93 | 26,472 |
| 2026-08-18 | $1.89 | $1.89 | 205,000 | $1.94 | 8,291 |
| 2026-08-17 | $1.93 | $1.93 | 301,900 | $1.96 | 13,823 |
| 2026-08-14 | $1.96 | $1.96 | 333,500 | $1.87 | 17,191 |
| 2026-08-13 | $1.90 | $1.90 | 242,500 | $1.87 | 22,578 |
| 2026-08-12 | $1.87 | $1.87 | 216,800 | $1.82 | 20,381 |
| 2026-08-11 | $1.84 | $1.84 | 318,700 | $1.78 | 16,524 |
| 2026-08-10 | $1.77 | $1.77 | 254,200 | $1.75 | 16,686 |
| 2026-08-07 | $1.75 | $1.75 | 178,100 | $1.73 | 9,636 |
| 2026-08-06 | $1.70 | $1.70 | 156,400 | $1.66 | 9,582 |
| 2026-08-05 | $1.64 | $1.64 | 152,900 | $1.64 | 5,342 |
| 2026-08-04 | $1.65 | $1.65 | 250,200 | $1.61 | 15,018 |
| 2026-08-03 | $1.61 | $1.61 | 168,600 | $1.62 | 14,192 |
| 2026-07-31 | $1.60 | $1.60 | 169,200 | $1.62 | 6,123 |
| 2026-07-30 | $1.64 | $1.64 | 252,900 | $1.60 | 13,959 |
| 2026-07-29 | $1.61 | $1.61 | 296,600 | $1.73 | 17,818 |
| 2026-07-28 | $1.75 | $1.75 | 247,700 | $1.74 | 17,703 |
| 2026-07-27 | $1.78 | $1.78 | 175,000 | $1.86 | 15,405 |
| 2026-07-24 | $1.77 | $1.77 | 199,400 | $1.73 | 17,557 |
| 2026-07-23 | $1.77 | $1.77 | 414,700 | $1.74 | 22,196 |
| 2026-07-22 | $1.74 | $1.74 | 354,900 | $1.81 | 20,029 |
| 2026-07-21 | $1.83 | $1.83 | 265,300 | $1.76 | 18,896 |
| 2026-07-20 | $1.79 | $1.79 | 282,000 | $1.80 | 18,633 |
| 2026-07-17 | $1.78 | $1.78 | 217,300 | — | — |
| 2026-07-16 | $1.79 | $1.79 | 263,900 | — | — |
| 2026-07-15 | $1.85 | $1.85 | 249,700 | — | — |
| 2026-07-14 | $1.80 | $1.80 | 353,800 | — | — |
| 2026-07-13 | $1.86 | $1.86 | 427,500 | — | — |
| 2026-07-10 | $1.90 | $1.90 | 483,100 | — | — |
| 2026-07-09 | $1.86 | $1.86 | 506,700 | — | — |
| 2026-07-08 | $1.93 | $1.93 | 1,481,200 | — | — |
| 2026-07-07 | $2.02 | $2.02 | 490,800 | — | — |
| 2026-07-06 | $2.01 | $2.01 | 873,300 | — | — |
| 2026-07-02 | $2.14 | $2.14 | 1,557,500 | — | — |
| 2026-07-01 | $1.99 | $1.99 | 811,500 | — | — |
| 2026-06-30 | $1.95 | $1.95 | 890,100 | — | — |
| 2026-06-29 | $1.98 | $1.98 | 4,314,300 | — | — |
| 2026-06-26 | $1.64 | $1.64 | 171,700 | — | — |
| 2026-06-25 | $1.60 | $1.60 | 227,800 | — | — |
| 2026-06-24 | $1.60 | $1.60 | 238,200 | — | — |
| 2026-06-23 | $1.61 | $1.61 | 424,100 | — | — |
| 2026-06-22 | $1.53 | $1.53 | 272,800 | — | — |
| 2026-06-18 | $1.50 | $1.50 | 648,900 | — | — |
| 2026-06-17 | $1.57 | $1.57 | 714,000 | — | — |
| 2026-06-16 | $1.51 | $1.51 | 684,800 | — | — |
| 2026-06-15 | $1.47 | $1.47 | 567,800 | — | — |
| 2026-06-12 | $1.49 | $1.49 | 358,800 | — | — |
| 2026-06-11 | $1.47 | $1.47 | 442,600 | — | — |
| 2026-06-10 | $1.53 | $1.53 | 435,900 | — | — |
| 2026-06-09 | $1.59 | $1.59 | 402,100 | — | — |
| 2026-06-08 | $1.56 | $1.56 | 458,200 | — | — |
| 2026-06-05 | $1.65 | $1.65 | 598,500 | — | — |
| 2026-06-04 | $1.80 | $1.80 | 277,500 | — | — |
| 2026-06-03 | $1.75 | $1.75 | 562,400 | — | — |
| 2026-06-02 | $1.71 | $1.71 | 756,500 | — | — |
| 2026-06-01 | $1.71 | $1.71 | 606,100 | — | — |
| 2026-05-29 | $1.84 | $1.84 | 361,200 | — | — |
| 2026-05-28 | $1.87 | $1.87 | 591,600 | — | — |
| 2026-05-27 | $1.87 | $1.87 | 856,800 | — | — |
| 2026-05-26 | $1.86 | $1.86 | 713,400 | — | — |
| 2026-05-22 | $1.77 | $1.77 | 809,900 | — | — |
| 2026-05-21 | $1.78 | $1.78 | 504,000 | — | — |
| 2026-05-20 | $1.76 | $1.76 | 1,118,000 | — | — |
| 2026-05-19 | $1.68 | $1.68 | 1,153,200 | — | — |
| 2026-05-18 | $1.71 | $1.71 | 1,187,900 | — | — |
| 2026-05-15 | $1.82 | $1.82 | 885,700 | — | — |
| 2026-05-14 | $1.92 | $1.92 | 712,400 | — | — |
| 2026-05-13 | $2.05 | $2.05 | 1,580,700 | — | — |
| 2026-05-12 | $2.06 | $2.06 | 502,200 | — | — |
| 2026-05-11 | $2.10 | $2.10 | 792,700 | — | — |
| 2026-05-08 | $2.20 | $2.20 | 395,700 | — | — |
| 2026-05-07 | $2.22 | $2.22 | 693,100 | — | — |
| 2026-05-06 | $2.25 | $2.25 | 2,178,400 | — | — |
| 2026-05-05 | $2.38 | $2.38 | 1,162,200 | — | — |
| 2026-05-04 | $2.40 | $2.40 | 1,168,200 | — | — |
| 2026-05-01 | $2.38 | $2.38 | 1,857,800 | — | — |
| 2026-04-30 | $2.47 | $2.47 | 3,200,900 | — | — |
| 2026-04-29 | $2.35 | $2.35 | 4,697,600 | — | — |
| 2026-04-28 | $2.39 | $2.39 | 241,900 | — | — |
| 2026-04-27 | $2.43 | $2.43 | 294,100 | — | — |
| 2026-04-24 | $2.45 | $2.45 | 358,100 | — | — |
| 2026-04-23 | $2.47 | $2.47 | 322,900 | — | — |
| 2026-04-22 | $2.58 | $2.58 | 379,800 | — | — |
| 2026-04-21 | $2.57 | $2.57 | 456,300 | — | — |
| 2026-04-20 | $2.65 | $2.65 | 328,100 | — | — |
| 2026-04-17 | $2.70 | $2.70 | 1,112,300 | — | — |
| 2026-04-16 | $2.67 | $2.67 | 1,903,100 | — | — |
| 2026-04-15 | $2.60 | $2.60 | 745,600 | — | — |
| 2026-04-14 | $2.54 | $2.54 | 1,043,300 | — | — |
| 2026-04-13 | $2.40 | $2.40 | 254,600 | — | — |
| 2026-04-10 | $2.36 | $2.36 | 339,300 | — | — |
| 2026-04-09 | $2.43 | $2.43 | 608,800 | — | — |
| 2026-04-08 | $2.45 | $2.45 | 1,803,000 | — | — |
| 2026-04-07 | $2.48 | $2.48 | 450,500 | — | — |
| 2026-04-06 | $2.42 | $2.42 | 338,300 | — | — |
| 2026-04-02 | $2.43 | $2.43 | 1,524,600 | — | — |
| 2026-04-01 | $2.46 | $2.46 | 1,972,400 | — | — |
| 2026-03-31 | $2.46 | $2.46 | 1,023,800 | — | — |
| 2026-03-30 | $2.24 | $2.24 | 2,561,900 | — | — |
| 2026-03-27 | $2.54 | $2.54 | 472,500 | — | — |
| 2026-03-26 | $2.55 | $2.55 | 450,400 | — | — |
| 2026-03-25 | $2.64 | $2.64 | 886,700 | — | — |
| 2026-03-24 | $2.52 | $2.52 | 1,147,800 | — | — |
| 2026-03-23 | $2.63 | $2.63 | 302,000 | — | — |
| 2026-03-20 | $2.56 | $2.56 | 502,600 | — | — |
| 2026-03-19 | $2.69 | $2.69 | 516,300 | — | — |
| 2026-03-18 | $2.82 | $2.82 | 841,200 | — | — |
| 2026-03-17 | $2.88 | $2.88 | 895,100 | — | — |
| 2026-03-16 | $2.90 | $2.90 | 2,207,700 | — | — |
| 2026-03-13 | $2.83 | $2.83 | 462,300 | — | — |
| 2026-03-12 | $2.94 | $2.94 | 595,500 | — | — |
| 2026-03-11 | $3.22 | $3.22 | 505,800 | — | — |
| 2026-03-10 | $3.24 | $3.24 | 743,400 | — | — |
| 2026-03-09 | $3.51 | $3.51 | 1,566,100 | — | — |
| 2026-03-06 | $3.50 | $3.50 | 1,583,700 | — | — |
| 2026-03-05 | $3.64 | $3.64 | 2,257,800 | — | — |
| 2026-03-04 | $3.11 | $3.11 | 538,200 | — | — |
| 2026-03-03 | $3.20 | $3.20 | 468,700 | — | — |
| 2026-03-02 | $3.45 | $3.45 | 506,100 | — | — |
| 2026-02-27 | $3.28 | $3.28 | 901,000 | — | — |
| 2026-02-26 | $3.28 | $3.28 | 951,400 | — | — |
| 2026-02-25 | $3.28 | $3.28 | 1,157,100 | — | — |
| 2026-02-24 | $3.25 | $3.25 | 421,000 | — | — |
| 2026-02-23 | $3.21 | $3.21 | 441,500 | — | — |
| 2026-02-20 | $3.29 | $3.29 | 249,400 | — | — |
| 2026-02-19 | $3.32 | $3.32 | 190,200 | — | — |
| 2026-02-18 | $3.29 | $3.29 | 167,000 | — | — |
| 2026-02-17 | $3.22 | $3.22 | 312,700 | — | — |
| 2026-02-13 | $3.21 | $3.21 | 142,000 | — | — |
| 2026-02-12 | $3.24 | $3.24 | 241,700 | — | — |
| 2026-02-11 | $3.39 | $3.39 | 241,500 | — | — |
| 2026-02-10 | $3.42 | $3.42 | 512,800 | — | — |
| 2026-02-09 | $3.47 | $3.47 | 342,400 | — | — |
| 2026-02-06 | $3.70 | $3.70 | 547,000 | — | — |
| 2026-02-05 | $3.33 | $3.33 | 456,000 | — | — |
| 2026-02-04 | $3.42 | $3.42 | 676,900 | — | — |
| 2026-02-03 | $3.48 | $3.48 | 384,700 | — | — |
| 2026-02-02 | $3.43 | $3.43 | 896,600 | — | — |
| 2026-01-30 | $3.31 | $3.31 | 640,300 | — | — |
| 2026-01-29 | $3.68 | $3.68 | 693,700 | — | — |
| 2026-01-28 | $3.87 | $3.87 | 391,100 | — | — |
| 2026-01-27 | $3.98 | $3.98 | 507,500 | — | — |
| 2026-01-26 | $3.97 | $3.97 | 582,500 | — | — |
| 2026-01-23 | $3.89 | $3.89 | 460,600 | — | — |
| 2026-01-22 | $3.89 | $3.89 | 927,500 | — | — |
| 2026-01-21 | $3.79 | $3.79 | 863,600 | — | — |
| 2026-01-20 | $3.92 | $3.92 | 1,329,100 | — | — |
| 2026-01-16 | $3.73 | $3.73 | 691,500 | — | — |
| 2026-01-15 | $3.66 | $3.66 | 695,200 | — | — |
| 2026-01-14 | $3.53 | $3.53 | 820,900 | — | — |
| 2026-01-13 | $3.65 | $3.65 | 440,400 | — | — |
| 2026-01-12 | $3.72 | $3.72 | 2,152,300 | — | — |
| 2026-01-09 | $3.70 | $3.70 | 1,064,900 | — | — |
| 2026-01-08 | $3.79 | $3.79 | 1,270,300 | — | — |
| 2026-01-07 | $4.00 | $4.00 | 1,575,300 | — | — |
| 2026-01-06 | $3.88 | $3.88 | 3,113,200 | — | — |
| 2026-01-05 | $4.37 | $4.37 | 675,700 | — | — |
| 2026-01-02 | $4.27 | $4.27 | 911,900 | — | — |