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
- 2021-06-30 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 | — | — | — | $1.90 | 69,523 |
| 2026-09-03 | — | — | — | $1.93 | 62,034 |
| 2026-09-02 | — | — | — | $1.86 | 36,461 |
| 2026-09-01 | — | — | — | $1.86 | 54,786 |
| 2026-08-31 | — | — | — | $1.83 | 119,149 |
| 2026-08-28 | — | — | — | $1.81 | 67,311 |
| 2026-08-27 | $1.82 | $1.82 | 1,153,900 | $1.74 | 94,225 |
| 2026-08-26 | $1.74 | $1.74 | 564,900 | $1.70 | 41,389 |
| 2026-08-25 | $1.73 | $1.73 | 746,500 | $1.62 | 45,285 |
| 2026-08-24 | $1.61 | $1.61 | 980,500 | $1.58 | 129,816 |
| 2026-08-21 | $1.61 | $1.61 | 1,724,500 | $1.44 | 98,922 |
| 2026-08-20 | $1.42 | $1.42 | 1,828,100 | $1.44 | 156,308 |
| 2026-08-19 | $1.48 | $1.48 | 1,768,300 | $1.43 | 137,232 |
| 2026-08-18 | $1.38 | $1.38 | 1,043,900 | $1.38 | 120,393 |
| 2026-08-17 | $1.40 | $1.40 | 745,500 | $1.31 | 54,852 |
| 2026-08-14 | $1.33 | $1.33 | 1,415,200 | $1.43 | 76,503 |
| 2026-08-13 | $1.41 | $1.41 | 662,700 | $1.49 | 49,265 |
| 2026-08-12 | $1.48 | $1.48 | 2,429,000 | $1.59 | 94,875 |
| 2026-08-11 | $1.61 | $1.61 | 2,799,500 | $1.63 | 226,955 |
| 2026-08-10 | $1.69 | $1.69 | 1,240,200 | $1.66 | 77,049 |
| 2026-08-07 | $1.64 | $1.64 | 738,800 | $1.66 | 54,117 |
| 2026-08-06 | $1.64 | $1.64 | 382,800 | $1.67 | 39,212 |
| 2026-08-05 | $1.67 | $1.67 | 611,100 | $1.66 | 45,060 |
| 2026-08-04 | $1.63 | $1.63 | 698,900 | $1.59 | 40,771 |
| 2026-08-03 | $1.56 | $1.56 | 591,500 | $1.53 | 57,267 |
| 2026-07-31 | $1.54 | $1.54 | 809,100 | $1.58 | 60,824 |
| 2026-07-30 | $1.58 | $1.58 | 662,300 | $1.52 | 36,734 |
| 2026-07-29 | $1.54 | $1.54 | 581,200 | $1.55 | 44,763 |
| 2026-07-28 | $1.54 | $1.54 | 788,200 | $1.53 | 47,648 |
| 2026-07-27 | $1.54 | $1.54 | 1,244,500 | $1.52 | 103,920 |
| 2026-07-24 | $1.50 | $1.50 | 1,716,900 | $1.50 | 121,696 |
| 2026-07-23 | $1.52 | $1.52 | 791,700 | $1.51 | 50,314 |
| 2026-07-22 | $1.53 | $1.53 | 472,800 | $1.60 | 32,540 |
| 2026-07-21 | $1.60 | $1.59 | 591,200 | $1.58 | 31,184 |
| 2026-07-20 | $1.56 | $1.56 | 1,375,400 | $1.64 | 100,555 |
| 2026-07-17 | $1.62 | $1.62 | 991,300 | — | — |
| 2026-07-16 | $1.61 | $1.61 | 1,136,400 | — | — |
| 2026-07-15 | $1.60 | $1.60 | 827,900 | — | — |
| 2026-07-14 | $1.55 | $1.55 | 1,831,500 | — | — |
| 2026-07-13 | $1.61 | $1.61 | 2,048,300 | — | — |
| 2026-07-10 | $1.76 | $1.76 | 936,900 | — | — |
| 2026-07-09 | $1.80 | $1.80 | 1,508,400 | — | — |
| 2026-07-08 | $1.84 | $1.84 | 1,024,200 | — | — |
| 2026-07-07 | $1.95 | $1.95 | 1,039,100 | — | — |
| 2026-07-06 | $1.99 | $1.99 | 1,145,200 | — | — |
| 2026-07-02 | $2.03 | $2.03 | 1,597,200 | — | — |
| 2026-07-01 | $1.89 | $1.89 | 1,382,500 | — | — |
| 2026-06-30 | $2.04 | $2.04 | 3,581,800 | — | — |
| 2026-06-29 | $1.89 | $1.89 | 1,437,400 | — | — |
| 2026-06-26 | $1.83 | $1.83 | 9,463,100 | — | — |
| 2026-06-25 | $1.70 | $1.70 | 1,116,200 | — | — |
| 2026-06-24 | $1.77 | $1.77 | 589,700 | — | — |
| 2026-06-23 | $1.80 | $1.80 | 803,300 | — | — |
| 2026-06-22 | $1.82 | $1.82 | 728,600 | — | — |
| 2026-06-18 | $1.83 | $1.83 | 578,600 | — | — |
| 2026-06-17 | $1.75 | $1.75 | 755,700 | — | — |
| 2026-06-16 | $1.69 | $1.69 | 484,400 | — | — |
| 2026-06-15 | $1.67 | $1.67 | 570,000 | — | — |
| 2026-06-12 | $1.64 | $1.64 | 774,800 | — | — |
| 2026-06-11 | $1.66 | $1.66 | 587,800 | — | — |
| 2026-06-10 | $1.67 | $1.67 | 671,500 | — | — |
| 2026-06-09 | $1.67 | $1.67 | 465,800 | — | — |
| 2026-06-08 | $1.71 | $1.71 | 998,500 | — | — |
| 2026-06-05 | $1.80 | $1.80 | 1,520,200 | — | — |
| 2026-06-04 | $1.85 | $1.85 | 740,100 | — | — |
| 2026-06-03 | $1.73 | $1.73 | 838,100 | — | — |
| 2026-06-02 | $1.90 | $1.90 | 2,258,400 | — | — |
| 2026-06-01 | $1.85 | $1.85 | 1,467,100 | — | — |
| 2026-05-29 | $1.83 | $1.83 | 1,002,400 | — | — |
| 2026-05-28 | $1.81 | $1.81 | 1,098,300 | — | — |
| 2026-05-27 | $1.81 | $1.81 | 1,372,200 | — | — |
| 2026-05-26 | $1.69 | $1.69 | 895,200 | — | — |
| 2026-05-22 | $1.75 | $1.75 | 479,700 | — | — |
| 2026-05-21 | $1.75 | $1.75 | 876,700 | — | — |
| 2026-05-20 | $1.69 | $1.69 | 1,278,700 | — | — |
| 2026-05-19 | $1.55 | $1.55 | 891,600 | — | — |
| 2026-05-18 | $1.61 | $1.61 | 967,900 | — | — |
| 2026-05-15 | $1.66 | $1.66 | 884,500 | — | — |
| 2026-05-14 | $1.71 | $1.71 | 1,110,500 | — | — |
| 2026-05-13 | $1.75 | $1.75 | 631,800 | — | — |
| 2026-05-12 | $1.78 | $1.78 | 976,800 | — | — |
| 2026-05-11 | $1.77 | $1.77 | 1,329,700 | — | — |
| 2026-05-08 | $1.86 | $1.86 | 719,100 | — | — |
| 2026-05-07 | $1.88 | $1.88 | 847,400 | — | — |
| 2026-05-06 | $1.96 | $1.96 | 580,600 | — | — |
| 2026-05-05 | $1.92 | $1.92 | 478,800 | — | — |
| 2026-05-04 | $1.88 | $1.88 | 518,200 | — | — |
| 2026-05-01 | $1.93 | $1.93 | 386,200 | — | — |
| 2026-04-30 | $1.90 | $1.90 | 789,700 | — | — |
| 2026-04-29 | $1.82 | $1.82 | 617,700 | — | — |
| 2026-04-28 | $1.83 | $1.83 | 274,100 | — | — |
| 2026-04-27 | $1.86 | $1.86 | 514,500 | — | — |
| 2026-04-24 | $1.94 | $1.94 | 703,100 | — | — |
| 2026-04-23 | $2.00 | $2.00 | 516,200 | — | — |
| 2026-04-22 | $2.09 | $2.09 | 571,200 | — | — |
| 2026-04-21 | $2.09 | $2.09 | 529,100 | — | — |
| 2026-04-20 | $2.10 | $2.10 | 657,900 | — | — |
| 2026-04-17 | $2.18 | $2.18 | 1,380,500 | — | — |
| 2026-04-16 | $1.95 | $1.95 | 842,600 | — | — |
| 2026-04-15 | $2.01 | $2.01 | 2,818,700 | — | — |
| 2026-04-14 | $1.91 | $1.91 | 1,619,600 | — | — |
| 2026-04-13 | $1.95 | $1.95 | 2,787,100 | — | — |
| 2026-04-10 | $1.95 | $1.95 | 1,750,700 | — | — |
| 2026-04-09 | $1.90 | $1.90 | 538,500 | — | — |
| 2026-04-08 | $1.85 | $1.85 | 695,900 | — | — |
| 2026-04-07 | $1.83 | $1.83 | 1,029,800 | — | — |
| 2026-04-06 | $1.81 | $1.81 | 673,400 | — | — |
| 2026-04-02 | $1.90 | $1.90 | 1,053,500 | — | — |
| 2026-04-01 | $1.75 | $1.75 | 886,800 | — | — |
| 2026-03-31 | $1.79 | $1.79 | 1,352,100 | — | — |
| 2026-03-30 | $1.62 | $1.62 | 947,700 | — | — |
| 2026-03-27 | $1.60 | $1.60 | 1,509,300 | — | — |
| 2026-03-26 | $1.77 | $1.77 | 878,700 | — | — |
| 2026-03-25 | $1.83 | $1.83 | 811,600 | — | — |
| 2026-03-24 | $1.79 | $1.79 | 1,110,400 | — | — |
| 2026-03-23 | $1.94 | $1.94 | 805,400 | — | — |
| 2026-03-20 | $1.93 | $1.93 | 690,600 | — | — |
| 2026-03-19 | $1.95 | $1.95 | 1,498,400 | — | — |
| 2026-03-18 | $2.08 | $2.08 | 366,400 | — | — |
| 2026-03-17 | $2.13 | $2.13 | 517,200 | — | — |
| 2026-03-16 | $2.15 | $2.15 | 630,000 | — | — |
| 2026-03-13 | $2.25 | $2.25 | 584,400 | — | — |
| 2026-03-12 | $2.24 | $2.24 | 591,500 | — | — |
| 2026-03-11 | $2.46 | $2.46 | 290,700 | — | — |
| 2026-03-10 | $2.48 | $2.48 | 884,200 | — | — |
| 2026-03-09 | $2.39 | $2.39 | 530,500 | — | — |
| 2026-03-06 | $2.30 | $2.30 | 398,800 | — | — |
| 2026-03-05 | $2.35 | $2.35 | 452,200 | — | — |
| 2026-03-04 | $2.46 | $2.46 | 1,090,400 | — | — |
| 2026-03-03 | $2.21 | $2.21 | 715,800 | — | — |
| 2026-03-02 | $2.31 | $2.31 | 611,300 | — | — |
| 2026-02-27 | $2.24 | $2.24 | 395,800 | — | — |
| 2026-02-26 | $2.23 | $2.23 | 403,900 | — | — |
| 2026-02-25 | $2.26 | $2.26 | 917,800 | — | — |
| 2026-02-24 | $2.24 | $2.24 | 756,400 | — | — |
| 2026-02-23 | $2.16 | $2.16 | 387,400 | — | — |
| 2026-02-20 | $2.09 | $2.09 | 399,300 | — | — |
| 2026-02-19 | $2.19 | $2.19 | 510,100 | — | — |
| 2026-02-18 | $2.11 | $2.11 | 452,500 | — | — |
| 2026-02-17 | $2.02 | $2.02 | 326,000 | — | — |
| 2026-02-13 | $1.98 | $1.98 | 370,100 | — | — |
| 2026-02-12 | $1.98 | $1.98 | 516,900 | — | — |
| 2026-02-11 | $2.00 | $2.00 | 866,200 | — | — |
| 2026-02-10 | $2.01 | $2.01 | 874,100 | — | — |
| 2026-02-09 | $1.99 | $1.99 | 1,144,100 | — | — |
| 2026-02-06 | $1.87 | $1.87 | 946,300 | — | — |
| 2026-02-05 | $1.73 | $1.73 | 1,482,500 | — | — |
| 2026-02-04 | $1.90 | $1.90 | 1,211,300 | — | — |
| 2026-02-03 | $2.03 | $2.03 | 2,169,000 | — | — |
| 2026-02-02 | $2.04 | $2.04 | 497,800 | — | — |
| 2026-01-30 | $1.98 | $1.98 | 1,628,200 | — | — |
| 2026-01-29 | $2.13 | $2.13 | 862,700 | — | — |
| 2026-01-28 | $2.10 | $2.10 | 994,900 | — | — |
| 2026-01-27 | $2.21 | $2.21 | 545,900 | — | — |
| 2026-01-26 | $2.14 | $2.14 | 725,300 | — | — |
| 2026-01-23 | $2.17 | $2.17 | 601,300 | — | — |
| 2026-01-22 | $2.18 | $2.18 | 852,100 | — | — |
| 2026-01-21 | $2.15 | $2.15 | 1,242,400 | — | — |
| 2026-01-20 | $2.14 | $2.14 | 1,352,900 | — | — |
| 2026-01-16 | $2.29 | $2.29 | 1,512,400 | — | — |
| 2026-01-15 | $2.18 | $2.18 | 1,240,500 | — | — |
| 2026-01-14 | $2.28 | $2.28 | 513,100 | — | — |
| 2026-01-13 | $2.29 | $2.29 | 1,532,100 | — | — |
| 2026-01-12 | $2.33 | $2.33 | 553,300 | — | — |
| 2026-01-09 | $2.34 | $2.34 | 829,800 | — | — |
| 2026-01-08 | $2.36 | $2.36 | 471,900 | — | — |
| 2026-01-07 | $2.42 | $2.42 | 1,350,600 | — | — |
| 2026-01-06 | $2.25 | $2.25 | 916,200 | — | — |
| 2026-01-05 | $2.14 | $2.14 | 1,481,500 | — | — |
| 2026-01-02 | $2.23 | $2.23 | 1,867,100 | — | — |