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
- 2020-12-04 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 | — | — | — | $1.94 | 4,384 |
| 2026-09-03 | — | — | — | $1.97 | 4,196 |
| 2026-09-02 | — | — | — | $1.97 | 6,763 |
| 2026-09-01 | — | — | — | $1.97 | 9,594 |
| 2026-08-31 | — | — | — | $1.99 | 3,585 |
| 2026-08-28 | — | — | — | $2.01 | 9,822 |
| 2026-08-27 | $2.01 | $2.01 | 102,800 | $2.01 | 4,963 |
| 2026-08-26 | $2.02 | $2.02 | 124,500 | $2.03 | 8,912 |
| 2026-08-25 | $2.04 | $2.04 | 100,600 | $2.05 | 9,612 |
| 2026-08-24 | $2.04 | $2.04 | 207,100 | $2.05 | 13,885 |
| 2026-08-21 | $2.03 | $2.03 | 117,100 | $2.02 | 5,044 |
| 2026-08-20 | $2.02 | $2.02 | 176,500 | $2.06 | 14,318 |
| 2026-08-19 | $2.05 | $2.05 | 182,500 | $2.05 | 10,487 |
| 2026-08-18 | $2.02 | $2.02 | 258,300 | $2.03 | 11,608 |
| 2026-08-17 | $2.03 | $2.03 | 308,000 | $2.07 | 5,832 |
| 2026-08-14 | $2.08 | $2.08 | 126,400 | $2.11 | 6,955 |
| 2026-08-13 | $2.10 | $2.10 | 529,700 | $2.12 | 14,475 |
| 2026-08-12 | $2.14 | $2.14 | 515,100 | $2.05 | 25,047 |
| 2026-08-11 | $2.16 | $2.16 | 203,100 | $2.16 | 11,894 |
| 2026-08-10 | $2.16 | $2.16 | 150,900 | $2.17 | 14,806 |
| 2026-08-07 | $2.17 | $2.17 | 267,900 | $2.19 | 24,961 |
| 2026-08-06 | $2.19 | $2.19 | 381,200 | $2.16 | 12,070 |
| 2026-08-05 | $2.19 | $2.19 | 155,600 | $2.19 | 5,830 |
| 2026-08-04 | $2.21 | $2.21 | 288,200 | $2.22 | 13,894 |
| 2026-08-03 | $2.24 | $2.24 | 534,600 | $2.20 | 15,327 |
| 2026-07-31 | $2.22 | $2.22 | 2,903,300 | $2.19 | 149,050 |
| 2026-07-30 | $2.06 | $2.06 | 996,100 | $2.08 | 29,654 |
| 2026-07-29 | $2.08 | $2.08 | 1,829,300 | $1.99 | 47,902 |
| 2026-07-28 | $2.14 | $2.14 | 5,686,600 | $1.94 | 228,763 |
| 2026-07-27 | $1.97 | $1.97 | 2,500,300 | $1.94 | 111,651 |
| 2026-07-24 | $1.97 | $1.97 | 521,900 | $2.06 | 15,262 |
| 2026-07-23 | $2.05 | $2.05 | 435,000 | $2.07 | 28,041 |
| 2026-07-22 | $2.07 | $2.07 | 201,200 | $2.08 | 7,991 |
| 2026-07-21 | $2.10 | $2.10 | 354,600 | $2.04 | 23,559 |
| 2026-07-20 | $2.04 | $2.04 | 1,111,800 | $2.11 | 31,749 |
| 2026-07-17 | $2.17 | $2.17 | 121,400 | — | — |
| 2026-07-16 | $2.16 | $2.16 | 202,200 | — | — |
| 2026-07-15 | $2.16 | $2.16 | 310,400 | — | — |
| 2026-07-14 | $2.16 | $2.16 | 142,500 | — | — |
| 2026-07-13 | $2.17 | $2.17 | 365,100 | — | — |
| 2026-07-10 | $2.17 | $2.17 | 301,300 | — | — |
| 2026-07-09 | $2.20 | $2.20 | 419,300 | — | — |
| 2026-07-08 | $2.18 | $2.18 | 1,328,500 | — | — |
| 2026-07-07 | $2.22 | $2.22 | 1,517,800 | — | — |
| 2026-07-06 | $2.19 | $2.19 | 29,238,400 | — | — |
| 2026-07-02 | $1.62 | $1.62 | 6,774,900 | — | — |
| 2026-07-01 | $1.63 | $1.63 | 522,300 | — | — |
| 2026-06-30 | $1.66 | $1.66 | 169,100 | — | — |
| 2026-06-29 | $1.66 | $1.66 | 218,200 | — | — |
| 2026-06-26 | $1.66 | $1.66 | 438,900 | — | — |
| 2026-06-25 | $1.73 | $1.73 | 90,100 | — | — |
| 2026-06-24 | $1.69 | $1.69 | 118,100 | — | — |
| 2026-06-23 | $1.73 | $1.73 | 115,300 | — | — |
| 2026-06-22 | $1.76 | $1.76 | 163,800 | — | — |
| 2026-06-18 | $1.74 | $1.74 | 102,100 | — | — |
| 2026-06-17 | $1.72 | $1.72 | 65,900 | — | — |
| 2026-06-16 | $1.71 | $1.71 | 141,500 | — | — |
| 2026-06-15 | $1.71 | $1.71 | 106,700 | — | — |
| 2026-06-12 | $1.72 | $1.72 | 96,300 | — | — |
| 2026-06-11 | $1.70 | $1.70 | 155,500 | — | — |
| 2026-06-10 | $1.69 | $1.69 | 78,700 | — | — |
| 2026-06-09 | $1.69 | $1.69 | 436,700 | — | — |
| 2026-06-08 | $1.79 | $1.79 | 171,000 | — | — |
| 2026-06-05 | $1.79 | $1.79 | 76,300 | — | — |
| 2026-06-04 | $1.85 | $1.85 | 45,100 | — | — |
| 2026-06-03 | $1.86 | $1.86 | 56,600 | — | — |
| 2026-06-02 | $1.87 | $1.87 | 79,300 | — | — |
| 2026-06-01 | $1.88 | $1.88 | 115,700 | — | — |
| 2026-05-29 | $1.87 | $1.87 | 215,300 | — | — |
| 2026-05-28 | $1.93 | $1.93 | 113,000 | — | — |
| 2026-05-27 | $1.89 | $1.89 | 135,000 | — | — |
| 2026-05-26 | $1.87 | $1.87 | 235,000 | — | — |
| 2026-05-22 | $1.79 | $1.79 | 559,400 | — | — |
| 2026-05-21 | $1.77 | $1.77 | 215,400 | — | — |
| 2026-05-20 | $1.68 | $1.68 | 367,900 | — | — |
| 2026-05-19 | $1.68 | $1.68 | 454,700 | — | — |
| 2026-05-18 | $1.69 | $1.69 | 319,200 | — | — |
| 2026-05-15 | $1.72 | $1.72 | 230,200 | — | — |
| 2026-05-14 | $1.75 | $1.75 | 518,000 | — | — |
| 2026-05-13 | $1.77 | $1.77 | 358,600 | — | — |
| 2026-05-12 | $1.82 | $1.82 | 249,000 | — | — |
| 2026-05-11 | $1.83 | $1.83 | 133,300 | — | — |
| 2026-05-08 | $1.87 | $1.87 | 213,500 | — | — |
| 2026-05-07 | $1.88 | $1.88 | 154,400 | — | — |
| 2026-05-06 | $1.89 | $1.89 | 206,000 | — | — |
| 2026-05-05 | $1.86 | $1.86 | 1,020,800 | — | — |
| 2026-05-04 | $1.95 | $1.95 | 783,100 | — | — |
| 2026-05-01 | $2.03 | $2.03 | 754,400 | — | — |
| 2026-04-30 | $1.95 | $1.95 | 334,300 | — | — |
| 2026-04-29 | $1.88 | $1.88 | 280,400 | — | — |
| 2026-04-28 | $1.93 | $1.93 | 353,600 | — | — |
| 2026-04-27 | $1.95 | $1.95 | 362,500 | — | — |
| 2026-04-24 | $1.97 | $1.97 | 1,148,100 | — | — |
| 2026-04-23 | $1.94 | $1.94 | 222,200 | — | — |
| 2026-04-22 | $1.98 | $1.98 | 268,600 | — | — |
| 2026-04-21 | $2.00 | $2.00 | 301,500 | — | — |
| 2026-04-20 | $1.99 | $1.99 | 335,300 | — | — |
| 2026-04-17 | $2.00 | $2.00 | 537,000 | — | — |
| 2026-04-16 | $2.05 | $2.05 | 556,800 | — | — |
| 2026-04-15 | $1.96 | $1.96 | 358,000 | — | — |
| 2026-04-14 | $1.94 | $1.94 | 780,100 | — | — |
| 2026-04-13 | $1.92 | $1.92 | 3,355,400 | — | — |
| 2026-04-10 | $1.69 | $1.69 | 109,500 | — | — |
| 2026-04-09 | $1.69 | $1.69 | 123,400 | — | — |
| 2026-04-08 | $1.69 | $1.69 | 120,000 | — | — |
| 2026-04-07 | $1.69 | $1.69 | 70,200 | — | — |
| 2026-04-06 | $1.71 | $1.71 | 45,800 | — | — |
| 2026-04-02 | $1.70 | $1.70 | 61,800 | — | — |
| 2026-04-01 | $1.70 | $1.70 | 301,700 | — | — |
| 2026-03-31 | $1.68 | $1.68 | 141,300 | — | — |
| 2026-03-30 | $1.68 | $1.68 | 146,900 | — | — |
| 2026-03-27 | $1.66 | $1.66 | 221,500 | — | — |
| 2026-03-26 | $1.69 | $1.69 | 121,500 | — | — |
| 2026-03-25 | $1.73 | $1.73 | 160,000 | — | — |
| 2026-03-24 | $1.70 | $1.70 | 107,900 | — | — |
| 2026-03-23 | $1.72 | $1.72 | 146,800 | — | — |
| 2026-03-20 | $1.68 | $1.68 | 263,200 | — | — |
| 2026-03-19 | $1.73 | $1.73 | 114,700 | — | — |
| 2026-03-18 | $1.74 | $1.74 | 307,200 | — | — |
| 2026-03-17 | $1.78 | $1.78 | 163,700 | — | — |
| 2026-03-16 | $1.79 | $1.79 | 185,900 | — | — |
| 2026-03-13 | $1.81 | $1.81 | 230,000 | — | — |
| 2026-03-12 | $1.83 | $1.83 | 274,800 | — | — |
| 2026-03-11 | $1.76 | $1.76 | 109,200 | — | — |
| 2026-03-10 | $1.77 | $1.77 | 1,084,000 | — | — |
| 2026-03-09 | $1.81 | $1.81 | 455,900 | — | — |
| 2026-03-06 | $1.78 | $1.78 | 151,300 | — | — |
| 2026-03-05 | $1.84 | $1.84 | 207,800 | — | — |
| 2026-03-04 | $1.85 | $1.85 | 390,200 | — | — |
| 2026-03-03 | $1.80 | $1.80 | 292,400 | — | — |
| 2026-03-02 | $1.73 | $1.73 | 488,500 | — | — |
| 2026-02-27 | $1.72 | $1.72 | 831,300 | — | — |
| 2026-02-26 | $2.08 | $2.08 | 676,600 | — | — |
| 2026-02-25 | $2.09 | $2.09 | 208,300 | — | — |
| 2026-02-24 | $2.09 | $2.09 | 130,600 | — | — |
| 2026-02-23 | $2.06 | $2.06 | 233,500 | — | — |
| 2026-02-20 | $1.98 | $1.98 | 979,900 | — | — |
| 2026-02-19 | $2.07 | $2.07 | 360,800 | — | — |
| 2026-02-18 | $2.02 | $2.02 | 551,400 | — | — |
| 2026-02-17 | $2.05 | $2.05 | 506,800 | — | — |
| 2026-02-13 | $2.02 | $2.02 | 317,200 | — | — |
| 2026-02-12 | $1.92 | $1.92 | 411,000 | — | — |
| 2026-02-11 | $1.91 | $1.91 | 1,169,300 | — | — |
| 2026-02-10 | $1.77 | $1.77 | 316,500 | — | — |
| 2026-02-09 | $1.81 | $1.81 | 272,000 | — | — |
| 2026-02-06 | $1.79 | $1.79 | 87,600 | — | — |
| 2026-02-05 | $1.75 | $1.75 | 273,400 | — | — |
| 2026-02-04 | $1.81 | $1.81 | 316,500 | — | — |
| 2026-02-03 | $1.79 | $1.79 | 181,900 | — | — |
| 2026-02-02 | $1.81 | $1.81 | 218,100 | — | — |
| 2026-01-30 | $1.82 | $1.82 | 137,100 | — | — |
| 2026-01-29 | $1.86 | $1.86 | 106,900 | — | — |
| 2026-01-28 | $1.87 | $1.87 | 140,300 | — | — |
| 2026-01-27 | $1.91 | $1.91 | 84,400 | — | — |
| 2026-01-26 | $1.94 | $1.94 | 96,600 | — | — |
| 2026-01-23 | $1.91 | $1.91 | 104,200 | — | — |
| 2026-01-22 | $1.95 | $1.95 | 174,400 | — | — |
| 2026-01-21 | $1.88 | $1.88 | 91,300 | — | — |
| 2026-01-20 | $1.86 | $1.86 | 83,300 | — | — |
| 2026-01-16 | $1.89 | $1.89 | 121,500 | — | — |
| 2026-01-15 | $1.91 | $1.91 | 107,300 | — | — |
| 2026-01-14 | $1.92 | $1.92 | 73,900 | — | — |
| 2026-01-13 | $1.91 | $1.91 | 73,100 | — | — |
| 2026-01-12 | $1.95 | $1.95 | 137,600 | — | — |
| 2026-01-09 | $1.95 | $1.95 | 266,700 | — | — |
| 2026-01-08 | $1.87 | $1.87 | 233,600 | — | — |
| 2026-01-07 | $1.89 | $1.89 | 169,000 | — | — |
| 2026-01-06 | $1.83 | $1.83 | 106,100 | — | — |
| 2026-01-05 | $1.84 | $1.84 | 48,400 | — | — |
| 2026-01-02 | $1.82 | $1.82 | 204,700 | — | — |