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
- 2017-01-05 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 | — | — | — | $1.65 | 59,626 |
| 2026-09-03 | — | — | — | $1.69 | 33,870 |
| 2026-09-02 | — | — | — | $1.65 | 66,538 |
| 2026-09-01 | — | — | — | $1.69 | 115,267 |
| 2026-08-31 | — | — | — | $1.70 | 34,038 |
| 2026-08-28 | — | — | — | $1.71 | 38,302 |
| 2026-08-27 | $1.74 | $1.74 | 526,100 | $1.75 | 37,058 |
| 2026-08-26 | $1.75 | $1.75 | 376,500 | $1.70 | 27,750 |
| 2026-08-25 | $1.74 | $1.74 | 678,200 | $1.68 | 33,895 |
| 2026-08-24 | $1.67 | $1.67 | 792,600 | $1.79 | 56,069 |
| 2026-08-21 | $1.80 | $1.80 | 563,100 | $1.84 | 29,116 |
| 2026-08-20 | $1.84 | $1.84 | 732,800 | $1.90 | 59,516 |
| 2026-08-19 | $1.91 | $1.91 | 604,800 | $1.81 | 45,315 |
| 2026-08-18 | $1.79 | $1.79 | 642,300 | $1.78 | 50,129 |
| 2026-08-17 | $1.72 | $1.72 | 655,500 | $1.77 | 38,584 |
| 2026-08-14 | $1.79 | $1.79 | 547,600 | $1.76 | 43,519 |
| 2026-08-13 | $1.76 | $1.76 | 789,300 | $1.85 | 68,152 |
| 2026-08-12 | $1.81 | $1.81 | 883,600 | $1.91 | 37,680 |
| 2026-08-11 | $1.89 | $1.89 | 974,300 | $1.84 | 66,138 |
| 2026-08-10 | $1.86 | $1.86 | 1,167,800 | $1.86 | 62,428 |
| 2026-08-07 | $1.86 | $1.86 | 4,856,500 | $1.84 | 218,040 |
| 2026-08-06 | $2.41 | $2.41 | 727,700 | $2.38 | 44,076 |
| 2026-08-05 | $2.37 | $2.37 | 660,700 | $2.38 | 63,772 |
| 2026-08-04 | $2.37 | $2.37 | 831,600 | $2.39 | 73,415 |
| 2026-08-03 | $2.34 | $2.34 | 780,600 | $2.42 | 68,488 |
| 2026-07-31 | $2.37 | $2.37 | 1,058,100 | $2.46 | 109,944 |
| 2026-07-30 | $2.45 | $2.45 | 538,700 | $2.51 | 61,079 |
| 2026-07-29 | $2.52 | $2.52 | 419,900 | $2.55 | 31,329 |
| 2026-07-28 | $2.53 | $2.53 | 300,000 | $2.58 | 21,966 |
| 2026-07-27 | $2.55 | $2.55 | 411,000 | $2.43 | 33,817 |
| 2026-07-24 | $2.39 | $2.39 | 1,179,200 | $2.42 | 79,117 |
| 2026-07-23 | $2.43 | $2.43 | 783,000 | $2.47 | 29,855 |
| 2026-07-22 | $2.47 | $2.47 | 739,900 | $2.67 | 44,627 |
| 2026-07-21 | $2.68 | $2.68 | 523,800 | $2.64 | 30,678 |
| 2026-07-20 | $2.63 | $2.63 | 403,400 | $2.62 | 29,863 |
| 2026-07-17 | $2.62 | $2.62 | 542,800 | — | — |
| 2026-07-16 | $2.67 | $2.67 | 849,800 | — | — |
| 2026-07-15 | $2.49 | $2.49 | 796,500 | — | — |
| 2026-07-14 | $2.34 | $2.34 | 1,195,400 | — | — |
| 2026-07-13 | $2.27 | $2.27 | 1,029,300 | — | — |
| 2026-07-10 | $2.40 | $2.40 | 1,340,400 | — | — |
| 2026-07-09 | $2.46 | $2.46 | 331,200 | — | — |
| 2026-07-08 | $2.47 | $2.47 | 658,400 | — | — |
| 2026-07-07 | $2.50 | $2.50 | 555,800 | — | — |
| 2026-07-06 | $2.48 | $2.48 | 656,000 | — | — |
| 2026-07-02 | $2.36 | $2.36 | 758,000 | — | — |
| 2026-07-01 | $2.44 | $2.44 | 510,300 | — | — |
| 2026-06-30 | $2.43 | $2.43 | 599,000 | — | — |
| 2026-06-29 | $2.42 | $2.42 | 549,200 | — | — |
| 2026-06-26 | $2.43 | $2.43 | 2,844,100 | — | — |
| 2026-06-25 | $2.43 | $2.43 | 473,400 | — | — |
| 2026-06-24 | $2.44 | $2.44 | 551,200 | — | — |
| 2026-06-23 | $2.43 | $2.43 | 1,013,100 | — | — |
| 2026-06-22 | $2.43 | $2.43 | 539,700 | — | — |
| 2026-06-18 | $2.44 | $2.44 | 681,800 | — | — |
| 2026-06-17 | $2.34 | $2.34 | 758,600 | — | — |
| 2026-06-16 | $2.40 | $2.40 | 501,000 | — | — |
| 2026-06-15 | $2.41 | $2.41 | 1,123,700 | — | — |
| 2026-06-12 | $2.34 | $2.34 | 760,800 | — | — |
| 2026-06-11 | $2.38 | $2.38 | 834,100 | — | — |
| 2026-06-10 | $2.47 | $2.47 | 503,200 | — | — |
| 2026-06-09 | $2.48 | $2.48 | 519,400 | — | — |
| 2026-06-08 | $2.38 | $2.38 | 438,200 | — | — |
| 2026-06-05 | $2.42 | $2.42 | 673,600 | — | — |
| 2026-06-04 | $2.48 | $2.48 | 1,187,500 | — | — |
| 2026-06-03 | $2.33 | $2.33 | 809,300 | — | — |
| 2026-06-02 | $2.24 | $2.24 | 878,700 | — | — |
| 2026-06-01 | $2.36 | $2.36 | 956,400 | — | — |
| 2026-05-29 | $2.57 | $2.57 | 928,900 | — | — |
| 2026-05-28 | $2.62 | $2.62 | 1,548,700 | — | — |
| 2026-05-27 | $2.66 | $2.66 | 1,986,500 | — | — |
| 2026-05-26 | $2.66 | $2.66 | 584,400 | — | — |
| 2026-05-22 | $2.66 | $2.66 | 487,800 | — | — |
| 2026-05-21 | $2.66 | $2.66 | 807,200 | — | — |
| 2026-05-20 | $2.55 | $2.55 | 909,100 | — | — |
| 2026-05-19 | $2.43 | $2.43 | 1,230,400 | — | — |
| 2026-05-18 | $2.48 | $2.48 | 1,932,200 | — | — |
| 2026-05-15 | $2.41 | $2.41 | 1,948,900 | — | — |
| 2026-05-14 | $2.59 | $2.59 | 3,053,900 | — | — |
| 2026-05-13 | $2.70 | $2.70 | 1,958,200 | — | — |
| 2026-05-12 | $2.41 | $2.41 | 1,185,900 | — | — |
| 2026-05-11 | $2.33 | $2.33 | 1,276,500 | — | — |
| 2026-05-08 | $2.37 | $2.37 | 2,965,100 | — | — |
| 2026-05-07 | $2.53 | $2.53 | 1,815,800 | — | — |
| 2026-05-06 | $2.56 | $2.56 | 839,500 | — | — |
| 2026-05-05 | $2.59 | $2.59 | 1,341,400 | — | — |
| 2026-05-04 | $2.56 | $2.56 | 2,098,100 | — | — |
| 2026-05-01 | $2.57 | $2.57 | 2,722,000 | — | — |
| 2026-04-30 | $2.35 | $2.35 | 980,100 | — | — |
| 2026-04-29 | $2.30 | $2.30 | 1,170,500 | — | — |
| 2026-04-28 | $2.40 | $2.40 | 992,900 | — | — |
| 2026-04-27 | $2.39 | $2.39 | 1,113,600 | — | — |
| 2026-04-24 | $2.35 | $2.35 | 948,000 | — | — |
| 2026-04-23 | $2.33 | $2.33 | 1,147,600 | — | — |
| 2026-04-22 | $2.41 | $2.41 | 1,098,000 | — | — |
| 2026-04-21 | $2.41 | $2.41 | 830,100 | — | — |
| 2026-04-20 | $2.52 | $2.52 | 766,500 | — | — |
| 2026-04-17 | $2.50 | $2.50 | 1,454,100 | — | — |
| 2026-04-16 | $2.55 | $2.55 | 1,799,000 | — | — |
| 2026-04-15 | $2.60 | $2.60 | 967,100 | — | — |
| 2026-04-14 | $2.51 | $2.51 | 1,220,000 | — | — |
| 2026-04-13 | $2.38 | $2.38 | 1,672,000 | — | — |
| 2026-04-10 | $2.38 | $2.38 | 2,542,300 | — | — |
| 2026-04-09 | $2.29 | $2.29 | 1,882,900 | — | — |
| 2026-04-08 | $2.39 | $2.39 | 4,739,300 | — | — |
| 2026-04-07 | $2.26 | $2.26 | 18,501,200 | — | — |
| 2026-04-06 | $2.24 | $2.24 | 2,709,100 | — | — |
| 2026-04-02 | $2.24 | $2.24 | 507,200 | — | — |
| 2026-04-01 | $2.31 | $2.31 | 1,035,300 | — | — |
| 2026-03-31 | $2.37 | $2.37 | 402,500 | — | — |
| 2026-03-30 | $2.29 | $2.29 | 417,200 | — | — |
| 2026-03-27 | $2.29 | $2.29 | 497,500 | — | — |
| 2026-03-26 | $2.42 | $2.42 | 493,500 | — | — |
| 2026-03-25 | $2.44 | $2.44 | 338,500 | — | — |
| 2026-03-24 | $2.41 | $2.41 | 451,300 | — | — |
| 2026-03-23 | $2.47 | $2.47 | 349,200 | — | — |
| 2026-03-20 | $2.39 | $2.39 | 757,000 | — | — |
| 2026-03-19 | $2.40 | $2.40 | 795,900 | — | — |
| 2026-03-18 | $2.40 | $2.40 | 684,400 | — | — |
| 2026-03-17 | $2.53 | $2.53 | 713,400 | — | — |
| 2026-03-16 | $2.58 | $2.58 | 608,800 | — | — |
| 2026-03-13 | $2.64 | $2.64 | 504,500 | — | — |
| 2026-03-12 | $2.65 | $2.65 | 719,100 | — | — |
| 2026-03-11 | $2.67 | $2.67 | 667,300 | — | — |
| 2026-03-10 | $2.71 | $2.71 | 604,600 | — | — |
| 2026-03-09 | $2.76 | $2.76 | 725,100 | — | — |
| 2026-03-06 | $2.79 | $2.79 | 687,400 | — | — |
| 2026-03-05 | $2.90 | $2.90 | 792,200 | — | — |
| 2026-03-04 | $2.87 | $2.87 | 2,377,200 | — | — |
| 2026-03-03 | $2.87 | $2.87 | 917,100 | — | — |
| 2026-03-02 | $3.00 | $3.00 | 853,000 | — | — |
| 2026-02-27 | $3.21 | $3.21 | 1,689,400 | — | — |
| 2026-02-26 | $3.70 | $3.70 | 886,800 | — | — |
| 2026-02-25 | $4.11 | $4.11 | 588,100 | — | — |
| 2026-02-24 | $4.03 | $4.03 | 341,400 | — | — |
| 2026-02-23 | $3.92 | $3.92 | 502,700 | — | — |
| 2026-02-20 | $3.99 | $3.99 | 355,000 | — | — |
| 2026-02-19 | $3.98 | $3.98 | 340,900 | — | — |
| 2026-02-18 | $3.84 | $3.84 | 1,031,200 | — | — |
| 2026-02-17 | $3.74 | $3.74 | 237,800 | — | — |
| 2026-02-13 | $3.73 | $3.73 | 586,000 | — | — |
| 2026-02-12 | $3.74 | $3.74 | 338,600 | — | — |
| 2026-02-11 | $3.76 | $3.76 | 328,500 | — | — |
| 2026-02-10 | $3.84 | $3.84 | 383,300 | — | — |
| 2026-02-09 | $3.83 | $3.83 | 677,100 | — | — |
| 2026-02-06 | $3.77 | $3.77 | 351,000 | — | — |
| 2026-02-05 | $3.71 | $3.71 | 818,700 | — | — |
| 2026-02-04 | $3.90 | $3.90 | 479,000 | — | — |
| 2026-02-03 | $4.05 | $4.05 | 581,600 | — | — |
| 2026-02-02 | $4.23 | $4.23 | 905,200 | — | — |
| 2026-01-30 | $4.00 | $4.00 | 666,800 | — | — |
| 2026-01-29 | $4.01 | $4.01 | 523,900 | — | — |
| 2026-01-28 | $3.89 | $3.89 | 444,700 | — | — |
| 2026-01-27 | $3.99 | $3.99 | 503,000 | — | — |
| 2026-01-26 | $3.95 | $3.95 | 447,900 | — | — |
| 2026-01-23 | $3.92 | $3.92 | 597,000 | — | — |
| 2026-01-22 | $4.00 | $4.00 | 915,300 | — | — |
| 2026-01-21 | $3.84 | $3.84 | 966,000 | — | — |
| 2026-01-20 | $3.71 | $3.71 | 521,900 | — | — |
| 2026-01-16 | $3.79 | $3.79 | 764,100 | — | — |
| 2026-01-15 | $3.97 | $3.97 | 764,200 | — | — |
| 2026-01-14 | $3.87 | $3.87 | 850,700 | — | — |
| 2026-01-13 | $4.08 | $4.08 | 625,300 | — | — |
| 2026-01-12 | $4.23 | $4.23 | 627,500 | — | — |
| 2026-01-09 | $4.21 | $4.21 | 751,000 | — | — |
| 2026-01-08 | $4.21 | $4.21 | 648,000 | — | — |
| 2026-01-07 | $4.30 | $4.30 | 796,700 | — | — |
| 2026-01-06 | $4.36 | $4.36 | 810,500 | — | — |
| 2026-01-05 | $4.41 | $4.41 | 1,065,600 | — | — |
| 2026-01-02 | $4.64 | $4.64 | 2,802,700 | — | — |