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
- 2023-09-19 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 | — | — | — | $2.14 | 600 |
| 2026-09-03 | — | — | — | $2.11 | 1,107 |
| 2026-09-02 | — | — | — | $2.08 | 1,588 |
| 2026-09-01 | — | — | — | $2.00 | 1,355 |
| 2026-08-31 | — | — | — | $2.05 | 814 |
| 2026-08-28 | — | — | — | $2.00 | 410 |
| 2026-08-27 | $2.05 | $2.05 | 58,700 | $1.97 | 706 |
| 2026-08-26 | $2.02 | $2.02 | 68,800 | $2.02 | 913 |
| 2026-08-25 | $1.98 | $1.98 | 37,500 | $1.95 | 426 |
| 2026-08-24 | $1.97 | $1.97 | 104,300 | $1.98 | 586 |
| 2026-08-21 | $1.93 | $1.93 | 117,200 | $1.93 | 827 |
| 2026-08-20 | $1.97 | $1.97 | 76,500 | $1.94 | 979 |
| 2026-08-19 | $1.97 | $1.97 | 132,000 | $1.96 | 1,165 |
| 2026-08-18 | $1.89 | $1.89 | 56,200 | $1.84 | 385 |
| 2026-08-17 | $1.78 | $1.78 | 421,900 | $1.87 | 2,029 |
| 2026-08-14 | $1.88 | $1.88 | 26,300 | $1.92 | 276 |
| 2026-08-13 | $2.00 | $2.00 | 64,000 | $1.98 | 239 |
| 2026-08-12 | $2.00 | $2.00 | 33,700 | $2.00 | 622 |
| 2026-08-11 | $1.97 | $1.97 | 58,500 | $2.07 | 100 |
| 2026-08-10 | $1.91 | $1.91 | 30,200 | $1.88 | 322 |
| 2026-08-07 | $1.95 | $1.95 | 63,900 | $2.05 | 2,403 |
| 2026-08-06 | $1.92 | $1.92 | 94,100 | $2.02 | 1,284 |
| 2026-08-05 | $1.97 | $1.97 | 9,500 | $2.00 | 61 |
| 2026-08-04 | $2.02 | $2.02 | 43,700 | $2.05 | 530 |
| 2026-08-03 | $1.98 | $1.98 | 20,000 | $1.95 | 272 |
| 2026-07-31 | $1.89 | $1.89 | 27,000 | $1.90 | 1,888 |
| 2026-07-30 | $1.83 | $1.83 | 27,500 | $1.72 | 676 |
| 2026-07-29 | $1.72 | $1.72 | 44,500 | $1.78 | 623 |
| 2026-07-28 | $1.78 | $1.78 | 75,000 | $1.88 | 432 |
| 2026-07-27 | $1.97 | $1.97 | 243,100 | $2.05 | 5,468 |
| 2026-07-24 | $2.00 | $2.00 | 76,300 | $1.97 | 2,995 |
| 2026-07-23 | $1.95 | $1.95 | 15,400 | $1.92 | 425 |
| 2026-07-22 | $1.94 | $1.94 | 45,900 | $1.97 | 812 |
| 2026-07-21 | $1.92 | $1.92 | 30,300 | $1.90 | 390 |
| 2026-07-20 | $1.93 | $1.93 | 41,300 | $1.94 | 712 |
| 2026-07-17 | $1.98 | $1.98 | 21,200 | — | — |
| 2026-07-16 | $1.98 | $1.98 | 19,500 | — | — |
| 2026-07-15 | $1.98 | $1.98 | 64,400 | — | — |
| 2026-07-14 | $2.06 | $2.06 | 41,600 | — | — |
| 2026-07-13 | $2.08 | $2.08 | 29,400 | — | — |
| 2026-07-10 | $2.06 | $2.06 | 40,800 | — | — |
| 2026-07-09 | $2.05 | $2.05 | 110,100 | — | — |
| 2026-07-08 | $2.10 | $2.10 | 57,400 | — | — |
| 2026-07-07 | $2.10 | $2.10 | 59,900 | — | — |
| 2026-07-06 | $2.07 | $2.07 | 82,300 | — | — |
| 2026-07-02 | $2.00 | $2.00 | 231,000 | — | — |
| 2026-07-01 | $1.95 | $1.95 | 188,100 | — | — |
| 2026-06-30 | $1.88 | $1.88 | 45,700 | — | — |
| 2026-06-29 | $1.92 | $1.92 | 258,900 | — | — |
| 2026-06-26 | $1.81 | $1.81 | 110,800 | — | — |
| 2026-06-25 | $1.73 | $1.73 | 77,900 | — | — |
| 2026-06-24 | $1.66 | $1.66 | 65,700 | — | — |
| 2026-06-23 | $1.67 | $1.67 | 48,000 | — | — |
| 2026-06-22 | $1.72 | $1.72 | 110,500 | — | — |
| 2026-06-18 | $1.78 | $1.78 | 119,800 | — | — |
| 2026-06-17 | $1.80 | $1.80 | 96,100 | — | — |
| 2026-06-16 | $1.78 | $1.78 | 114,500 | — | — |
| 2026-06-15 | $1.73 | $1.73 | 105,900 | — | — |
| 2026-06-12 | $1.74 | $1.74 | 156,000 | — | — |
| 2026-06-11 | $1.90 | $1.90 | 798,700 | — | — |
| 2026-06-10 | $1.73 | $1.73 | 490,000 | — | — |
| 2026-06-09 | $1.70 | $1.70 | 84,400 | — | — |
| 2026-06-08 | $1.67 | $1.67 | 101,100 | — | — |
| 2026-06-05 | $1.71 | $1.71 | 121,300 | — | — |
| 2026-06-04 | $1.75 | $1.75 | 103,100 | — | — |
| 2026-06-03 | $1.71 | $1.71 | 629,800 | — | — |
| 2026-06-02 | $1.65 | $1.65 | 157,500 | — | — |
| 2026-06-01 | $1.64 | $1.64 | 128,200 | — | — |
| 2026-05-29 | $1.66 | $1.66 | 167,800 | — | — |
| 2026-05-28 | $1.77 | $1.77 | 524,700 | — | — |
| 2026-05-27 | $1.59 | $1.59 | 786,900 | — | — |
| 2026-05-26 | $1.58 | $1.58 | 100,600 | — | — |
| 2026-05-22 | $1.55 | $1.55 | 177,300 | — | — |
| 2026-05-21 | $1.62 | $1.62 | 694,800 | — | — |
| 2026-05-20 | $1.56 | $1.56 | 295,200 | — | — |
| 2026-05-19 | $1.42 | $1.42 | 142,700 | — | — |
| 2026-05-18 | $1.50 | $1.50 | 456,100 | — | — |
| 2026-05-15 | $2.08 | $2.08 | 454,100 | — | — |
| 2026-05-14 | $2.14 | $2.14 | 116,100 | — | — |
| 2026-05-13 | $2.17 | $2.17 | 144,700 | — | — |
| 2026-05-12 | $2.09 | $2.09 | 146,900 | — | — |
| 2026-05-11 | $2.00 | $2.00 | 175,500 | — | — |
| 2026-05-08 | $2.03 | $2.03 | 117,300 | — | — |
| 2026-05-07 | $2.20 | $2.20 | 220,600 | — | — |
| 2026-05-06 | $2.06 | $2.06 | 193,800 | — | — |
| 2026-05-05 | $2.11 | $2.11 | 5,917,200 | — | — |
| 2026-05-04 | $2.57 | $2.57 | 359,400 | — | — |
| 2026-05-01 | $2.71 | $2.71 | 172,900 | — | — |
| 2026-04-30 | $2.85 | $2.85 | 308,200 | — | — |
| 2026-04-29 | $2.67 | $2.67 | 234,600 | — | — |
| 2026-04-28 | $2.62 | $2.62 | 143,500 | — | — |
| 2026-04-27 | $2.65 | $2.65 | 232,200 | — | — |
| 2026-04-24 | $2.73 | $2.73 | 498,100 | — | — |
| 2026-04-23 | $2.71 | $2.71 | 417,600 | — | — |
| 2026-04-22 | $2.59 | $2.59 | 249,400 | — | — |
| 2026-04-21 | $2.36 | $2.36 | 105,400 | — | — |
| 2026-04-20 | $2.45 | $2.45 | 106,100 | — | — |
| 2026-04-17 | $2.42 | $2.42 | 204,200 | — | — |
| 2026-04-16 | $2.52 | $2.52 | 299,700 | — | — |
| 2026-04-15 | $2.65 | $2.65 | 258,800 | — | — |
| 2026-04-14 | $2.86 | $2.86 | 715,200 | — | — |
| 2026-04-13 | $2.76 | $2.76 | 390,600 | — | — |
| 2026-04-10 | $2.40 | $2.40 | 266,100 | — | — |
| 2026-04-09 | $2.63 | $2.63 | 335,900 | — | — |
| 2026-04-08 | $2.82 | $2.82 | 979,500 | — | — |
| 2026-04-07 | $2.68 | $2.68 | 1,316,200 | — | — |
| 2026-04-06 | $2.41 | $2.41 | 13,361,800 | — | — |
| 2026-04-02 | $2.02 | $2.02 | 1,544,100 | — | — |
| 2026-04-01 | $2.61 | $2.61 | 86,520,500 | — | — |
| 2026-03-31 | $1.78 | $1.78 | 827,500 | — | — |
| 2026-03-30 | $1.59 | $1.59 | 232,500 | — | — |
| 2026-03-27 | $1.58 | $1.58 | 900,100 | — | — |
| 2026-03-26 | $1.82 | $1.82 | 616,300 | — | — |
| 2026-03-25 | $1.88 | $1.88 | 226,590 | — | — |
| 2026-03-24 | $1.90 | $1.90 | 946,435 | — | — |
| 2026-03-23 | $2.78 | $2.78 | 267,115 | — | — |
| 2026-03-20 | $2.82 | $2.82 | 358,035 | — | — |
| 2026-03-19 | $2.56 | $2.56 | 221,080 | — | — |
| 2026-03-18 | $2.60 | $2.60 | 268,185 | — | — |
| 2026-03-17 | $2.76 | $2.76 | 207,315 | — | — |
| 2026-03-16 | $2.76 | $2.76 | 366,215 | — | — |
| 2026-03-13 | $3.16 | $3.16 | 740,470 | — | — |
| 2026-03-12 | $3.44 | $3.44 | 3,144,095 | — | — |
| 2026-03-11 | $2.92 | $2.92 | 1,246,390 | — | — |
| 2026-03-10 | $2.62 | $2.62 | 2,748,530 | — | — |
| 2026-03-09 | $2.74 | $2.74 | 1,477,290 | — | — |
| 2026-03-06 | $2.38 | $2.38 | 185,380 | — | — |
| 2026-03-05 | $2.60 | $2.60 | 408,735 | — | — |
| 2026-03-04 | $2.62 | $2.62 | 290,720 | — | — |
| 2026-03-03 | $2.48 | $2.48 | 258,685 | — | — |
| 2026-03-02 | $2.62 | $2.62 | 214,310 | — | — |
| 2026-02-27 | $2.78 | $2.78 | 289,610 | — | — |
| 2026-02-26 | $2.82 | $2.82 | 258,055 | — | — |
| 2026-02-25 | $2.96 | $2.96 | 261,705 | — | — |
| 2026-02-24 | $2.88 | $2.88 | 402,705 | — | — |
| 2026-02-23 | $3.10 | $3.10 | 478,095 | — | — |
| 2026-02-20 | $3.02 | $3.02 | 422,630 | — | — |
| 2026-02-19 | $3.26 | $3.26 | 761,045 | — | — |
| 2026-02-18 | $3.96 | $3.96 | 13,610,355 | — | — |
| 2026-02-17 | $2.74 | $2.74 | 745,115 | — | — |
| 2026-02-13 | $3.84 | $3.84 | 1,108,115 | — | — |
| 2026-02-12 | $3.76 | $3.76 | 2,010,995 | — | — |
| 2026-02-11 | $4.24 | $4.24 | 41,803,770 | — | — |
| 2026-02-10 | $2.80 | $2.80 | 1,122,180 | — | — |
| 2026-02-09 | $2.88 | $2.88 | 267,835 | — | — |
| 2026-02-06 | $2.86 | $2.86 | 165,000 | — | — |
| 2026-02-05 | $2.82 | $2.82 | 144,065 | — | — |
| 2026-02-04 | $2.90 | $2.90 | 222,165 | — | — |
| 2026-02-03 | $2.76 | $2.76 | 303,600 | — | — |
| 2026-02-02 | $3.20 | $3.20 | 588,240 | — | — |
| 2026-01-30 | $3.12 | $3.12 | 669,035 | — | — |
| 2026-01-29 | $2.62 | $2.62 | 99,155 | — | — |
| 2026-01-28 | $2.90 | $2.90 | 51,700 | — | — |
| 2026-01-27 | $3.12 | $3.12 | 171,730 | — | — |
| 2026-01-26 | $2.88 | $2.88 | 124,830 | — | — |
| 2026-01-23 | $3.14 | $3.14 | 106,000 | — | — |
| 2026-01-22 | $3.08 | $3.08 | 292,785 | — | — |
| 2026-01-21 | $3.24 | $3.24 | 1,266,270 | — | — |
| 2026-01-20 | $3.16 | $3.16 | 76,900 | — | — |
| 2026-01-16 | $3.32 | $3.32 | 118,540 | — | — |
| 2026-01-15 | $3.28 | $3.28 | 141,380 | — | — |
| 2026-01-14 | $3.46 | $3.46 | 128,865 | — | — |
| 2026-01-13 | $3.64 | $3.64 | 279,980 | — | — |
| 2026-01-12 | $4.00 | $4.00 | 359,470 | — | — |
| 2026-01-09 | $4.38 | $4.38 | 10,184,225 | — | — |
| 2026-01-08 | $3.88 | $3.88 | 163,200 | — | — |
| 2026-01-07 | $4.26 | $4.26 | 33,115 | — | — |
| 2026-01-06 | $4.02 | $4.02 | 29,100 | — | — |
| 2026-01-05 | $4.00 | $4.00 | 47,615 | — | — |
| 2026-01-02 | $3.82 | $3.82 | 41,415 | — | — |