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
- 2022-02-02 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 | — | — | — | $2.91 | 546 |
| 2026-09-03 | — | — | — | $2.90 | 395 |
| 2026-09-02 | — | — | — | $2.96 | 230 |
| 2026-09-01 | — | — | — | $3.05 | 293 |
| 2026-08-31 | — | — | — | $3.17 | 1,053 |
| 2026-08-28 | — | — | — | $3.22 | 595 |
| 2026-08-27 | — | — | — | $4.40 | 4,202 |
| 2026-08-26 | — | — | — | $0.42 | 1,253 |
| 2026-08-25 | $0.44 | $0.43 | 321,900 | $0.43 | 1,000 |
| 2026-08-24 | $0.42 | $0.42 | 631,900 | $0.39 | 7,333 |
| 2026-08-21 | $0.41 | $0.41 | 110,300 | $0.40 | 912 |
| 2026-08-20 | $0.39 | $0.39 | 123,500 | $0.40 | 620 |
| 2026-08-19 | $0.40 | $0.40 | 77,700 | $0.41 | 400 |
| 2026-08-18 | $0.42 | $0.42 | 179,700 | $0.42 | 5,928 |
| 2026-08-17 | $0.44 | $0.44 | 213,000 | $0.43 | 3,022 |
| 2026-08-14 | $0.44 | $0.44 | 61,200 | — | — |
| 2026-08-13 | $0.43 | $0.43 | 111,200 | $0.44 | 970 |
| 2026-08-12 | $0.43 | $0.43 | 304,400 | $0.44 | 13,854 |
| 2026-08-11 | $0.45 | $0.45 | 231,800 | $0.46 | 1,637 |
| 2026-08-10 | $0.45 | $0.45 | 608,200 | $0.43 | 2,738 |
| 2026-08-07 | $0.41 | $0.41 | 335,700 | $0.40 | 6,654 |
| 2026-08-06 | $0.40 | $0.40 | 118,500 | $0.40 | 1,862 |
| 2026-08-05 | $0.40 | $0.40 | 79,000 | $0.41 | 500 |
| 2026-08-04 | $0.40 | $0.40 | 155,900 | $0.40 | 1,100 |
| 2026-08-03 | $0.39 | $0.39 | 55,600 | $0.39 | 878 |
| 2026-07-31 | $0.40 | $0.40 | 40,600 | $0.39 | 459 |
| 2026-07-30 | $0.40 | $0.40 | 147,700 | $0.38 | 4,514 |
| 2026-07-29 | $0.37 | $0.37 | 181,400 | $0.38 | 872 |
| 2026-07-28 | $0.39 | $0.39 | 80,000 | $0.40 | 188 |
| 2026-07-27 | $0.40 | $0.40 | 335,000 | $0.41 | 1,561 |
| 2026-07-24 | $0.41 | $0.41 | 126,600 | $0.41 | 243 |
| 2026-07-23 | $0.42 | $0.42 | 81,500 | $0.42 | 3 |
| 2026-07-22 | $0.43 | $0.43 | 91,100 | $0.43 | 2,569 |
| 2026-07-21 | $0.42 | $0.42 | 82,000 | $0.42 | 1,279 |
| 2026-07-20 | $0.40 | $0.40 | 157,900 | $0.41 | 300 |
| 2026-07-17 | $0.41 | $0.41 | 110,900 | — | — |
| 2026-07-16 | $0.42 | $0.42 | 307,700 | — | — |
| 2026-07-15 | $0.44 | $0.44 | 78,400 | — | — |
| 2026-07-14 | $0.45 | $0.45 | 119,900 | — | — |
| 2026-07-13 | $0.45 | $0.45 | 266,900 | — | — |
| 2026-07-10 | $0.47 | $0.47 | 538,600 | — | — |
| 2026-07-09 | $0.45 | $0.45 | 93,400 | — | — |
| 2026-07-08 | $0.45 | $0.45 | 164,100 | — | — |
| 2026-07-07 | $0.45 | $0.45 | 243,100 | — | — |
| 2026-07-06 | $0.46 | $0.46 | 471,700 | — | — |
| 2026-07-02 | $0.45 | $0.45 | 192,400 | — | — |
| 2026-07-01 | $0.44 | $0.44 | 224,800 | — | — |
| 2026-06-30 | $0.46 | $0.46 | 356,600 | — | — |
| 2026-06-29 | $0.44 | $0.44 | 493,400 | — | — |
| 2026-06-26 | $0.45 | $0.45 | 106,400 | — | — |
| 2026-06-25 | $0.45 | $0.45 | 221,500 | — | — |
| 2026-06-24 | $0.45 | $0.45 | 301,600 | — | — |
| 2026-06-23 | $0.48 | $0.48 | 328,800 | — | — |
| 2026-06-22 | $0.49 | $0.49 | 441,600 | — | — |
| 2026-06-18 | $0.53 | $0.53 | 407,300 | — | — |
| 2026-06-17 | $0.55 | $0.55 | 1,849,700 | — | — |
| 2026-06-16 | $0.70 | $0.70 | 0 | — | — |
| 2026-06-15 | $0.70 | $0.70 | 260,200 | — | — |
| 2026-06-12 | $0.69 | $0.69 | 821,200 | — | — |
| 2026-06-11 | $0.68 | $0.68 | 1,336,500 | — | — |
| 2026-06-10 | $0.56 | $0.56 | 303,600 | — | — |
| 2026-06-09 | $0.58 | $0.58 | 340,900 | — | — |
| 2026-06-08 | $0.61 | $0.61 | 306,800 | — | — |
| 2026-06-05 | $0.60 | $0.60 | 301,100 | — | — |
| 2026-06-04 | $0.67 | $0.67 | 175,200 | — | — |
| 2026-06-03 | $0.68 | $0.68 | 205,000 | — | — |
| 2026-06-02 | $0.70 | $0.70 | 200,300 | — | — |
| 2026-06-01 | $0.70 | $0.70 | 405,400 | — | — |
| 2026-05-29 | $0.72 | $0.72 | 272,200 | — | — |
| 2026-05-28 | $0.72 | $0.72 | 233,000 | — | — |
| 2026-05-27 | $0.71 | $0.71 | 223,500 | — | — |
| 2026-05-26 | $0.70 | $0.70 | 253,400 | — | — |
| 2026-05-22 | $0.69 | $0.69 | 835,200 | — | — |
| 2026-05-21 | $0.64 | $0.64 | 131,500 | — | — |
| 2026-05-20 | $0.62 | $0.62 | 163,700 | — | — |
| 2026-05-19 | $0.60 | $0.60 | 263,600 | — | — |
| 2026-05-18 | $0.60 | $0.60 | 344,100 | — | — |
| 2026-05-15 | $0.63 | $0.63 | 330,800 | — | — |
| 2026-05-14 | $0.64 | $0.64 | 601,000 | — | — |
| 2026-05-13 | $0.65 | $0.65 | 554,900 | — | — |
| 2026-05-12 | $0.66 | $0.66 | 414,700 | — | — |
| 2026-05-11 | $0.71 | $0.71 | 354,100 | — | — |
| 2026-05-08 | $0.71 | $0.71 | 422,100 | — | — |
| 2026-05-07 | $0.70 | $0.70 | 272,000 | — | — |
| 2026-05-06 | $0.73 | $0.73 | 204,300 | — | — |
| 2026-05-05 | $0.70 | $0.70 | 357,700 | — | — |
| 2026-05-04 | $0.72 | $0.72 | 211,200 | — | — |
| 2026-05-01 | $0.75 | $0.75 | 256,800 | — | — |
| 2026-04-30 | $0.72 | $0.72 | 208,900 | — | — |
| 2026-04-29 | $0.70 | $0.70 | 169,300 | — | — |
| 2026-04-28 | $0.72 | $0.72 | 221,300 | — | — |
| 2026-04-27 | $0.73 | $0.73 | 147,100 | — | — |
| 2026-04-24 | $0.72 | $0.72 | 220,300 | — | — |
| 2026-04-23 | $0.74 | $0.74 | 290,100 | — | — |
| 2026-04-22 | $0.79 | $0.79 | 128,600 | — | — |
| 2026-04-21 | $0.81 | $0.81 | 224,500 | — | — |
| 2026-04-20 | $0.82 | $0.82 | 203,600 | — | — |
| 2026-04-17 | $0.81 | $0.81 | 416,500 | — | — |
| 2026-04-16 | $0.80 | $0.80 | 310,200 | — | — |
| 2026-04-15 | $0.80 | $0.80 | 299,100 | — | — |
| 2026-04-14 | $0.74 | $0.73 | 174,300 | — | — |
| 2026-04-13 | $0.73 | $0.73 | 238,800 | — | — |
| 2026-04-10 | $0.75 | $0.75 | 342,800 | — | — |
| 2026-04-09 | $0.72 | $0.72 | 157,400 | — | — |
| 2026-04-08 | $0.72 | $0.72 | 319,400 | — | — |
| 2026-04-07 | $0.67 | $0.67 | 193,300 | — | — |
| 2026-04-06 | $0.69 | $0.69 | 267,500 | — | — |
| 2026-04-02 | $0.65 | $0.65 | 485,600 | — | — |
| 2026-04-01 | $0.71 | $0.71 | 365,800 | — | — |
| 2026-03-31 | $0.69 | $0.69 | 611,400 | — | — |
| 2026-03-30 | $0.66 | $0.66 | 565,000 | — | — |
| 2026-03-27 | $0.68 | $0.68 | 316,900 | — | — |
| 2026-03-26 | $0.73 | $0.73 | 141,000 | — | — |
| 2026-03-25 | $0.79 | $0.79 | 398,500 | — | — |
| 2026-03-24 | $0.72 | $0.72 | 463,600 | — | — |
| 2026-03-23 | $0.71 | $0.71 | 594,600 | — | — |
| 2026-03-20 | $0.67 | $0.67 | 545,700 | — | — |
| 2026-03-19 | $0.66 | $0.66 | 518,400 | — | — |
| 2026-03-18 | $0.69 | $0.69 | 551,800 | — | — |
| 2026-03-17 | $0.77 | $0.77 | 256,500 | — | — |
| 2026-03-16 | $0.77 | $0.77 | 269,500 | — | — |
| 2026-03-13 | $0.78 | $0.78 | 500,000 | — | — |
| 2026-03-12 | $0.83 | $0.83 | 262,300 | — | — |
| 2026-03-11 | $0.88 | $0.88 | 465,500 | — | — |
| 2026-03-10 | $0.86 | $0.86 | 515,200 | — | — |
| 2026-03-09 | $0.83 | $0.83 | 401,500 | — | — |
| 2026-03-06 | $0.83 | $0.83 | 410,600 | — | — |
| 2026-03-05 | $0.87 | $0.87 | 566,400 | — | — |
| 2026-03-04 | $0.91 | $0.91 | 250,400 | — | — |
| 2026-03-03 | $0.86 | $0.86 | 826,900 | — | — |
| 2026-03-02 | $0.95 | $0.95 | 644,900 | — | — |
| 2026-02-27 | $0.95 | $0.95 | 517,100 | — | — |
| 2026-02-26 | $0.98 | $0.97 | 655,700 | — | — |
| 2026-02-25 | $0.95 | $0.95 | 385,700 | — | — |
| 2026-02-24 | $0.91 | $0.91 | 273,500 | — | — |
| 2026-02-23 | $0.86 | $0.86 | 626,400 | — | — |
| 2026-02-20 | $0.89 | $0.89 | 533,000 | — | — |
| 2026-02-19 | $0.88 | $0.88 | 324,800 | — | — |
| 2026-02-18 | $0.89 | $0.89 | 624,600 | — | — |
| 2026-02-17 | $0.87 | $0.87 | 651,600 | — | — |
| 2026-02-13 | $0.90 | $0.90 | 609,300 | — | — |
| 2026-02-12 | $0.88 | $0.88 | 673,800 | — | — |
| 2026-02-11 | $0.93 | $0.93 | 288,800 | — | — |
| 2026-02-10 | $0.95 | $0.94 | 346,900 | — | — |
| 2026-02-09 | $0.91 | $0.91 | 652,600 | — | — |
| 2026-02-06 | $0.91 | $0.91 | 990,800 | — | — |
| 2026-02-05 | $0.87 | $0.87 | 1,761,100 | — | — |
| 2026-02-04 | $0.93 | $0.93 | 1,721,700 | — | — |
| 2026-02-03 | $0.97 | $0.97 | 1,221,700 | — | — |
| 2026-02-02 | $0.94 | $0.94 | 985,000 | — | — |
| 2026-01-30 | $0.99 | $0.98 | 1,108,700 | — | — |
| 2026-01-29 | $1.04 | $1.04 | 1,235,100 | — | — |
| 2026-01-28 | $1.12 | $1.12 | 732,100 | — | — |
| 2026-01-27 | $1.13 | $1.13 | 720,300 | — | — |
| 2026-01-26 | $1.12 | $1.12 | 1,466,000 | — | — |
| 2026-01-23 | $1.11 | $1.11 | 1,125,400 | — | — |
| 2026-01-22 | $1.12 | $1.12 | 1,529,900 | — | — |
| 2026-01-21 | $1.06 | $1.06 | 1,519,900 | — | — |
| 2026-01-20 | $1.08 | $1.08 | 1,436,400 | — | — |
| 2026-01-16 | $1.14 | $1.14 | 3,137,500 | — | — |
| 2026-01-15 | $1.36 | $1.36 | 868,600 | — | — |
| 2026-01-14 | $1.39 | $1.39 | 1,592,100 | — | — |
| 2026-01-13 | $1.41 | $1.41 | 1,067,500 | — | — |
| 2026-01-12 | $1.43 | $1.43 | 1,205,900 | — | — |
| 2026-01-09 | $1.49 | $1.49 | 1,368,800 | — | — |
| 2026-01-08 | $1.57 | $1.57 | 5,016,000 | — | — |
| 2026-01-07 | $1.39 | $1.39 | 1,535,900 | — | — |
| 2026-01-06 | $1.48 | $1.48 | 3,663,200 | — | — |
| 2026-01-05 | $1.28 | $1.28 | 2,512,200 | — | — |
| 2026-01-02 | $1.09 | $1.09 | 1,104,900 | — | — |