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
- 2022-01-13 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 | 13,798 |
| 2026-09-03 | — | — | — | $1.31 | 16,196 |
| 2026-09-02 | — | — | — | $1.42 | 36,908 |
| 2026-09-01 | — | — | — | $1.40 | 22,395 |
| 2026-08-31 | — | — | — | $1.48 | 18,721 |
| 2026-08-28 | — | — | — | $1.50 | 10,694 |
| 2026-08-27 | $1.49 | $1.49 | 220,000 | $1.47 | 12,381 |
| 2026-08-26 | $1.47 | $1.47 | 260,000 | $1.52 | 16,136 |
| 2026-08-25 | $1.51 | $1.51 | 333,800 | $1.55 | 13,004 |
| 2026-08-24 | $1.56 | $1.56 | 270,600 | $1.57 | 10,078 |
| 2026-08-21 | $1.55 | $1.55 | 394,000 | $1.56 | 18,362 |
| 2026-08-20 | $1.55 | $1.55 | 259,300 | $1.50 | 13,767 |
| 2026-08-19 | $1.51 | $1.51 | 325,600 | $1.54 | 20,941 |
| 2026-08-18 | $1.54 | $1.54 | 207,500 | $1.49 | 16,291 |
| 2026-08-17 | $1.50 | $1.50 | 343,500 | $1.44 | 24,852 |
| 2026-08-14 | $1.43 | $1.43 | 363,900 | $1.41 | 23,489 |
| 2026-08-13 | $1.38 | $1.38 | 288,700 | $1.37 | 13,344 |
| 2026-08-12 | $1.34 | $1.34 | 175,100 | $1.33 | 11,078 |
| 2026-08-11 | $1.33 | $1.33 | 205,900 | $1.30 | 14,138 |
| 2026-08-10 | $1.28 | $1.28 | 186,700 | $1.33 | 15,438 |
| 2026-08-07 | $1.33 | $1.33 | 185,800 | $1.26 | 6,246 |
| 2026-08-06 | $1.24 | $1.24 | 175,000 | $1.25 | 4,878 |
| 2026-08-05 | $1.27 | $1.27 | 157,200 | $1.23 | 6,064 |
| 2026-08-04 | $1.23 | $1.23 | 212,700 | $1.25 | 8,930 |
| 2026-08-03 | $1.22 | $1.22 | 225,200 | $1.17 | 7,822 |
| 2026-07-31 | $1.15 | $1.15 | 329,000 | $1.18 | 23,825 |
| 2026-07-30 | $1.17 | $1.17 | 129,600 | $1.17 | 7,184 |
| 2026-07-29 | $1.16 | $1.16 | 501,000 | $1.27 | 20,348 |
| 2026-07-28 | $1.26 | $1.26 | 266,700 | $1.26 | 18,017 |
| 2026-07-27 | $1.25 | $1.25 | 567,100 | $1.18 | 19,746 |
| 2026-07-24 | $1.19 | $1.19 | 600,300 | $1.15 | 36,515 |
| 2026-07-23 | $1.14 | $1.14 | 169,400 | $1.13 | 12,387 |
| 2026-07-22 | $1.14 | $1.14 | 202,400 | $1.14 | 13,877 |
| 2026-07-21 | $1.15 | $1.15 | 175,600 | $1.14 | 8,252 |
| 2026-07-20 | $1.15 | $1.15 | 123,500 | $1.16 | 6,642 |
| 2026-07-17 | $1.16 | $1.16 | 330,500 | — | — |
| 2026-07-16 | $1.13 | $1.13 | 341,000 | — | — |
| 2026-07-15 | $1.15 | $1.15 | 388,500 | — | — |
| 2026-07-14 | $1.16 | $1.16 | 262,300 | — | — |
| 2026-07-13 | $1.19 | $1.19 | 299,200 | — | — |
| 2026-07-10 | $1.18 | $1.18 | 648,500 | — | — |
| 2026-07-09 | $1.19 | $1.19 | 577,400 | — | — |
| 2026-07-08 | $1.22 | $1.22 | 539,600 | — | — |
| 2026-07-07 | $1.27 | $1.27 | 471,800 | — | — |
| 2026-07-06 | $1.37 | $1.37 | 467,300 | — | — |
| 2026-07-02 | $1.34 | $1.34 | 477,300 | — | — |
| 2026-07-01 | $1.40 | $1.40 | 545,700 | — | — |
| 2026-06-30 | $1.46 | $1.46 | 735,500 | — | — |
| 2026-06-29 | $1.54 | $1.54 | 800,200 | — | — |
| 2026-06-26 | $1.60 | $1.60 | 6,018,700 | — | — |
| 2026-06-25 | $1.45 | $1.45 | 1,180,000 | — | — |
| 2026-06-24 | $1.44 | $1.44 | 872,900 | — | — |
| 2026-06-23 | $1.54 | $1.54 | 314,300 | — | — |
| 2026-06-22 | $1.50 | $1.50 | 996,800 | — | — |
| 2026-06-18 | $1.66 | $1.66 | 425,900 | — | — |
| 2026-06-17 | $1.59 | $1.59 | 1,024,100 | — | — |
| 2026-06-16 | $1.51 | $1.51 | 462,600 | — | — |
| 2026-06-15 | $1.56 | $1.56 | 611,500 | — | — |
| 2026-06-12 | $1.59 | $1.59 | 285,300 | — | — |
| 2026-06-11 | $1.61 | $1.61 | 223,100 | — | — |
| 2026-06-10 | $1.65 | $1.65 | 391,600 | — | — |
| 2026-06-09 | $1.60 | $1.60 | 588,100 | — | — |
| 2026-06-08 | $1.72 | $1.72 | 481,600 | — | — |
| 2026-06-05 | $1.71 | $1.71 | 975,800 | — | — |
| 2026-06-04 | $1.90 | $1.90 | 301,300 | — | — |
| 2026-06-03 | $1.85 | $1.85 | 323,900 | — | — |
| 2026-06-02 | $1.98 | $1.98 | 460,300 | — | — |
| 2026-06-01 | $1.94 | $1.94 | 434,700 | — | — |
| 2026-05-29 | $1.88 | $1.88 | 259,100 | — | — |
| 2026-05-28 | $1.87 | $1.87 | 430,300 | — | — |
| 2026-05-27 | $1.87 | $1.87 | 271,100 | — | — |
| 2026-05-26 | $1.90 | $1.90 | 546,200 | — | — |
| 2026-05-22 | $1.90 | $1.90 | 414,200 | — | — |
| 2026-05-21 | $1.96 | $1.96 | 947,800 | — | — |
| 2026-05-20 | $1.74 | $1.74 | 303,100 | — | — |
| 2026-05-19 | $1.75 | $1.75 | 247,600 | — | — |
| 2026-05-18 | $1.72 | $1.72 | 425,700 | — | — |
| 2026-05-15 | $1.77 | $1.77 | 428,700 | — | — |
| 2026-05-14 | $1.85 | $1.85 | 366,300 | — | — |
| 2026-05-13 | $1.88 | $1.88 | 1,255,600 | — | — |
| 2026-05-12 | $1.75 | $1.75 | 599,900 | — | — |
| 2026-05-11 | $1.75 | $1.75 | 815,700 | — | — |
| 2026-05-08 | $1.80 | $1.80 | 1,015,200 | — | — |
| 2026-05-07 | $1.87 | $1.87 | 3,273,700 | — | — |
| 2026-05-06 | $1.84 | $1.84 | 966,800 | — | — |
| 2026-05-05 | $1.79 | $1.79 | 1,750,200 | — | — |
| 2026-05-04 | $1.95 | $1.95 | 2,259,100 | — | — |
| 2026-05-01 | $2.22 | $2.22 | 1,091,000 | — | — |
| 2026-04-30 | $2.27 | $2.27 | 1,721,800 | — | — |
| 2026-04-29 | $1.72 | $1.72 | 991,200 | — | — |
| 2026-04-28 | $1.47 | $1.47 | 194,900 | — | — |
| 2026-04-27 | $1.46 | $1.46 | 260,600 | — | — |
| 2026-04-24 | $1.34 | $1.34 | 179,700 | — | — |
| 2026-04-23 | $1.41 | $1.41 | 510,000 | — | — |
| 2026-04-22 | $1.22 | $1.22 | 135,100 | — | — |
| 2026-04-21 | $1.13 | $1.13 | 129,400 | — | — |
| 2026-04-20 | $1.26 | $1.26 | 165,700 | — | — |
| 2026-04-17 | $1.20 | $1.20 | 93,300 | — | — |
| 2026-04-16 | $1.18 | $1.18 | 29,000 | — | — |
| 2026-04-15 | $1.20 | $1.20 | 61,300 | — | — |
| 2026-04-14 | $1.20 | $1.20 | 214,200 | — | — |
| 2026-04-13 | $1.13 | $1.13 | 92,100 | — | — |
| 2026-04-10 | $1.05 | $1.05 | 71,500 | — | — |
| 2026-04-09 | $1.10 | $1.10 | 927,100 | — | — |
| 2026-04-08 | $1.08 | $1.08 | 43,900 | — | — |
| 2026-04-07 | $1.07 | $1.07 | 45,100 | — | — |
| 2026-04-06 | $1.14 | $1.14 | 120,700 | — | — |
| 2026-04-02 | $1.13 | $1.13 | 29,100 | — | — |
| 2026-04-01 | $1.18 | $1.18 | 54,400 | — | — |
| 2026-03-31 | $1.20 | $1.20 | 91,800 | — | — |
| 2026-03-30 | $1.07 | $1.07 | 34,300 | — | — |
| 2026-03-27 | $1.07 | $1.07 | 60,300 | — | — |
| 2026-03-26 | $1.15 | $1.15 | 18,200 | — | — |
| 2026-03-25 | $1.15 | $1.15 | 153,600 | — | — |
| 2026-03-24 | $1.09 | $1.09 | 96,300 | — | — |
| 2026-03-23 | $1.12 | $1.12 | 117,900 | — | — |
| 2026-03-20 | $1.20 | $1.20 | 55,000 | — | — |
| 2026-03-19 | $1.17 | $1.17 | 64,400 | — | — |
| 2026-03-18 | $1.15 | $1.15 | 36,900 | — | — |
| 2026-03-17 | $1.17 | $1.17 | 88,600 | — | — |
| 2026-03-16 | $1.10 | $1.10 | 74,100 | — | — |
| 2026-03-13 | $1.17 | $1.17 | 27,500 | — | — |
| 2026-03-12 | $1.12 | $1.12 | 259,300 | — | — |
| 2026-03-11 | $1.23 | $1.23 | 36,400 | — | — |
| 2026-03-10 | $1.22 | $1.22 | 45,700 | — | — |
| 2026-03-09 | $1.24 | $1.24 | 94,700 | — | — |
| 2026-03-06 | $1.29 | $1.29 | 77,300 | — | — |
| 2026-03-05 | $1.32 | $1.32 | 209,400 | — | — |
| 2026-03-04 | $1.31 | $1.31 | 103,600 | — | — |
| 2026-03-03 | $1.29 | $1.29 | 140,800 | — | — |
| 2026-03-02 | $1.38 | $1.38 | 129,600 | — | — |
| 2026-02-27 | $1.36 | $1.36 | 97,900 | — | — |
| 2026-02-26 | $1.36 | $1.36 | 86,300 | — | — |
| 2026-02-25 | $1.35 | $1.35 | 60,900 | — | — |
| 2026-02-24 | $1.31 | $1.31 | 41,100 | — | — |
| 2026-02-23 | $1.28 | $1.28 | 171,900 | — | — |
| 2026-02-20 | $1.33 | $1.33 | 89,500 | — | — |
| 2026-02-19 | $1.29 | $1.29 | 72,500 | — | — |
| 2026-02-18 | $1.29 | $1.29 | 194,000 | — | — |
| 2026-02-17 | $1.18 | $1.18 | 197,900 | — | — |
| 2026-02-13 | $1.17 | $1.17 | 1,089,800 | — | — |
| 2026-02-12 | $1.43 | $1.43 | 129,100 | — | — |
| 2026-02-11 | $1.51 | $1.51 | 126,400 | — | — |
| 2026-02-10 | $1.56 | $1.56 | 101,900 | — | — |
| 2026-02-09 | $1.53 | $1.53 | 131,800 | — | — |
| 2026-02-06 | $1.57 | $1.57 | 149,900 | — | — |
| 2026-02-05 | $1.52 | $1.52 | 173,200 | — | — |
| 2026-02-04 | $1.69 | $1.69 | 115,600 | — | — |
| 2026-02-03 | $1.77 | $1.77 | 55,600 | — | — |
| 2026-02-02 | $1.80 | $1.80 | 99,600 | — | — |
| 2026-01-30 | $1.84 | $1.84 | 308,100 | — | — |
| 2026-01-29 | $1.65 | $1.65 | 190,500 | — | — |
| 2026-01-28 | $1.75 | $1.75 | 109,800 | — | — |
| 2026-01-27 | $1.73 | $1.73 | 133,500 | — | — |
| 2026-01-26 | $1.81 | $1.81 | 355,300 | — | — |
| 2026-01-23 | $1.88 | $1.88 | 91,900 | — | — |
| 2026-01-22 | $1.85 | $1.85 | 109,100 | — | — |
| 2026-01-21 | $1.85 | $1.85 | 155,500 | — | — |
| 2026-01-20 | $1.84 | $1.84 | 187,200 | — | — |
| 2026-01-16 | $1.87 | $1.87 | 152,300 | — | — |
| 2026-01-15 | $1.81 | $1.81 | 188,200 | — | — |
| 2026-01-14 | $1.84 | $1.84 | 319,800 | — | — |
| 2026-01-13 | $1.96 | $1.96 | 405,300 | — | — |
| 2026-01-12 | $2.07 | $2.07 | 191,300 | — | — |
| 2026-01-09 | $2.19 | $2.19 | 328,500 | — | — |
| 2026-01-08 | $2.25 | $2.25 | 169,900 | — | — |
| 2026-01-07 | $2.29 | $2.29 | 111,100 | — | — |
| 2026-01-06 | $2.35 | $2.35 | 253,700 | — | — |
| 2026-01-05 | $2.38 | $2.38 | 285,600 | — | — |
| 2026-01-02 | $2.37 | $2.37 | 150,100 | — | — |