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
- 2022-02-10 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 | — | — | — | $1.31 | 20,387 |
| 2026-09-03 | — | — | — | $1.29 | 54,258 |
| 2026-09-02 | — | — | — | $1.26 | 30,725 |
| 2026-09-01 | — | — | — | $1.30 | 42,382 |
| 2026-08-31 | — | — | — | $1.22 | 64,244 |
| 2026-08-28 | — | — | — | $1.26 | 27,737 |
| 2026-08-27 | $1.22 | $1.22 | 262,200 | $1.24 | 19,432 |
| 2026-08-26 | $1.25 | $1.25 | 1,517,300 | $1.24 | 33,034 |
| 2026-08-25 | $1.26 | $1.26 | 1,246,200 | $1.15 | 46,274 |
| 2026-08-24 | $1.15 | $1.15 | 750,800 | $1.15 | 81,707 |
| 2026-08-21 | $1.15 | $1.15 | 867,400 | $1.11 | 70,084 |
| 2026-08-20 | $1.10 | $1.10 | 1,868,200 | $1.14 | 91,661 |
| 2026-08-19 | $1.16 | $1.16 | 367,800 | $1.17 | 22,354 |
| 2026-08-18 | $1.17 | $1.17 | 629,500 | $1.12 | 36,570 |
| 2026-08-17 | $1.14 | $1.14 | 567,100 | $1.11 | 71,447 |
| 2026-08-14 | $1.12 | $1.12 | 1,167,000 | $1.09 | 39,210 |
| 2026-08-13 | $1.10 | $1.10 | 1,941,300 | $1.16 | 73,785 |
| 2026-08-12 | $1.21 | $1.21 | 904,400 | $1.21 | 23,575 |
| 2026-08-11 | $1.23 | $1.23 | 648,600 | $1.22 | 11,268 |
| 2026-08-10 | $1.22 | $1.22 | 999,800 | $1.24 | 46,256 |
| 2026-08-07 | $1.22 | $1.22 | 540,200 | $1.23 | 37,830 |
| 2026-08-06 | $1.19 | $1.19 | 747,500 | $1.13 | 44,814 |
| 2026-08-05 | $1.15 | $1.15 | 579,300 | $1.13 | 20,288 |
| 2026-08-04 | $1.14 | $1.14 | 493,600 | $1.12 | 23,735 |
| 2026-08-03 | $1.11 | $1.11 | 617,000 | $1.10 | 25,077 |
| 2026-07-31 | $1.09 | $1.09 | 764,700 | $1.12 | 58,154 |
| 2026-07-30 | $1.11 | $1.11 | 740,100 | $1.08 | 43,452 |
| 2026-07-29 | $1.06 | $1.06 | 1,238,500 | $1.15 | 43,324 |
| 2026-07-28 | $1.15 | $1.15 | 978,900 | $1.15 | 31,792 |
| 2026-07-27 | $1.16 | $1.16 | 616,600 | $1.16 | 24,877 |
| 2026-07-24 | $1.15 | $1.15 | 1,024,400 | $1.11 | 58,933 |
| 2026-07-23 | $1.14 | $1.14 | 1,504,800 | $1.31 | 50,096 |
| 2026-07-22 | $1.32 | $1.32 | 2,317,000 | $1.24 | 39,822 |
| 2026-07-21 | $1.22 | $1.22 | 1,973,400 | $1.24 | 120,357 |
| 2026-07-20 | $1.22 | $1.22 | 721,800 | $1.19 | 55,025 |
| 2026-07-17 | $1.18 | $1.18 | 516,100 | — | — |
| 2026-07-16 | $1.18 | $1.18 | 1,180,400 | — | — |
| 2026-07-15 | $1.25 | $1.25 | 1,070,800 | — | — |
| 2026-07-14 | $1.25 | $1.25 | 1,079,300 | — | — |
| 2026-07-13 | $1.17 | $1.17 | 1,597,300 | — | — |
| 2026-07-10 | $1.27 | $1.27 | 2,328,100 | — | — |
| 2026-07-09 | $1.17 | $1.17 | 2,335,600 | — | — |
| 2026-07-08 | $1.18 | $1.18 | 2,169,100 | — | — |
| 2026-07-07 | $1.04 | $1.04 | 1,081,000 | — | — |
| 2026-07-06 | $1.08 | $1.08 | 944,600 | — | — |
| 2026-07-02 | $1.04 | $1.04 | 1,133,600 | — | — |
| 2026-07-01 | $1.12 | $1.12 | 1,311,900 | — | — |
| 2026-06-30 | $1.11 | $1.11 | 1,207,700 | — | — |
| 2026-06-29 | $1.01 | $1.01 | 1,472,800 | — | — |
| 2026-06-26 | $0.95 | $0.95 | 11,796,700 | — | — |
| 2026-06-25 | $1.04 | $1.04 | 661,800 | — | — |
| 2026-06-24 | $1.02 | $1.02 | 1,568,100 | — | — |
| 2026-06-23 | $1.01 | $1.01 | 1,407,400 | — | — |
| 2026-06-22 | $1.06 | $1.06 | 1,314,000 | — | — |
| 2026-06-18 | $1.08 | $1.08 | 1,398,800 | — | — |
| 2026-06-17 | $1.03 | $1.03 | 1,177,700 | — | — |
| 2026-06-16 | $1.05 | $1.05 | 754,500 | — | — |
| 2026-06-15 | $1.05 | $1.05 | 1,316,600 | — | — |
| 2026-06-12 | $1.06 | $1.06 | 679,300 | — | — |
| 2026-06-11 | $1.06 | $1.06 | 1,312,600 | — | — |
| 2026-06-10 | $0.97 | $0.97 | 2,417,800 | — | — |
| 2026-06-09 | $1.01 | $1.01 | 2,088,000 | — | — |
| 2026-06-08 | $1.05 | $1.05 | 720,300 | — | — |
| 2026-06-05 | $1.07 | $1.07 | 1,203,600 | — | — |
| 2026-06-04 | $1.13 | $1.13 | 525,500 | — | — |
| 2026-06-03 | $1.16 | $1.16 | 1,434,800 | — | — |
| 2026-06-02 | $1.25 | $1.25 | 1,697,700 | — | — |
| 2026-06-01 | $1.17 | $1.17 | 1,480,400 | — | — |
| 2026-05-29 | $1.13 | $1.13 | 1,049,600 | — | — |
| 2026-05-28 | $1.12 | $1.12 | 1,366,400 | — | — |
| 2026-05-27 | $1.11 | $1.11 | 1,296,600 | — | — |
| 2026-05-26 | $1.11 | $1.11 | 1,736,000 | — | — |
| 2026-05-22 | $1.13 | $1.13 | 929,500 | — | — |
| 2026-05-21 | $1.16 | $1.16 | 1,693,100 | — | — |
| 2026-05-20 | $1.15 | $1.15 | 3,328,500 | — | — |
| 2026-05-19 | $1.09 | $1.09 | 2,052,400 | — | — |
| 2026-05-18 | $1.08 | $1.08 | 2,879,600 | — | — |
| 2026-05-15 | $1.08 | $1.08 | 1,665,000 | — | — |
| 2026-05-14 | $1.14 | $1.14 | 1,525,500 | — | — |
| 2026-05-13 | $1.14 | $1.14 | 1,568,300 | — | — |
| 2026-05-12 | $1.14 | $1.14 | 2,690,000 | — | — |
| 2026-05-11 | $1.21 | $1.21 | 3,223,800 | — | — |
| 2026-05-08 | $1.36 | $1.36 | 2,686,400 | — | — |
| 2026-05-07 | $1.46 | $1.46 | 4,980,800 | — | — |
| 2026-05-06 | $1.30 | $1.30 | 8,071,700 | — | — |
| 2026-05-05 | $1.08 | $1.08 | 1,445,900 | — | — |
| 2026-05-04 | $1.00 | $1.00 | 1,231,300 | — | — |
| 2026-05-01 | $1.07 | $1.07 | 724,900 | — | — |
| 2026-04-30 | $1.08 | $1.08 | 1,590,100 | — | — |
| 2026-04-29 | $1.01 | $1.01 | 1,120,100 | — | — |
| 2026-04-28 | $1.05 | $1.05 | 882,600 | — | — |
| 2026-04-27 | $1.02 | $1.02 | 1,239,200 | — | — |
| 2026-04-24 | $1.04 | $1.04 | 1,604,300 | — | — |
| 2026-04-23 | $1.03 | $1.03 | 1,794,500 | — | — |
| 2026-04-22 | $1.10 | $1.10 | 1,572,900 | — | — |
| 2026-04-21 | $1.09 | $1.09 | 1,345,400 | — | — |
| 2026-04-20 | $1.15 | $1.15 | 663,300 | — | — |
| 2026-04-17 | $1.17 | $1.17 | 1,093,300 | — | — |
| 2026-04-16 | $1.13 | $1.13 | 1,022,200 | — | — |
| 2026-04-15 | $1.17 | $1.17 | 863,600 | — | — |
| 2026-04-14 | $1.17 | $1.17 | 1,191,700 | — | — |
| 2026-04-13 | $1.14 | $1.14 | 587,400 | — | — |
| 2026-04-10 | $1.12 | $1.12 | 766,800 | — | — |
| 2026-04-09 | $1.14 | $1.14 | 1,202,600 | — | — |
| 2026-04-08 | $1.17 | $1.17 | 1,898,400 | — | — |
| 2026-04-07 | $1.10 | $1.10 | 952,500 | — | — |
| 2026-04-06 | $1.14 | $1.14 | 454,600 | — | — |
| 2026-04-02 | $1.15 | $1.15 | 573,400 | — | — |
| 2026-04-01 | $1.15 | $1.15 | 834,100 | — | — |
| 2026-03-31 | $1.12 | $1.12 | 1,077,100 | — | — |
| 2026-03-30 | $1.10 | $1.10 | 1,606,400 | — | — |
| 2026-03-27 | $1.20 | $1.20 | 3,172,800 | — | — |
| 2026-03-26 | $1.56 | $1.56 | 1,070,300 | — | — |
| 2026-03-25 | $1.61 | $1.61 | 708,600 | — | — |
| 2026-03-24 | $1.65 | $1.65 | 1,139,000 | — | — |
| 2026-03-23 | $1.69 | $1.69 | 1,209,700 | — | — |
| 2026-03-20 | $1.66 | $1.66 | 3,411,400 | — | — |
| 2026-03-19 | $1.75 | $1.75 | 663,300 | — | — |
| 2026-03-18 | $1.65 | $1.65 | 797,700 | — | — |
| 2026-03-17 | $1.76 | $1.76 | 344,800 | — | — |
| 2026-03-16 | $1.73 | $1.73 | 455,600 | — | — |
| 2026-03-13 | $1.74 | $1.74 | 650,700 | — | — |
| 2026-03-12 | $1.79 | $1.79 | 729,300 | — | — |
| 2026-03-11 | $1.91 | $1.91 | 736,100 | — | — |
| 2026-03-10 | $1.95 | $1.95 | 942,100 | — | — |
| 2026-03-09 | $1.92 | $1.92 | 822,000 | — | — |
| 2026-03-06 | $1.88 | $1.88 | 869,900 | — | — |
| 2026-03-05 | $1.98 | $1.98 | 1,197,100 | — | — |
| 2026-03-04 | $2.01 | $2.01 | 554,900 | — | — |
| 2026-03-03 | $1.97 | $1.97 | 972,700 | — | — |
| 2026-03-02 | $1.93 | $1.93 | 935,200 | — | — |
| 2026-02-27 | $1.93 | $1.93 | 1,362,200 | — | — |
| 2026-02-26 | $2.08 | $2.08 | 357,100 | — | — |
| 2026-02-25 | $2.07 | $2.07 | 524,300 | — | — |
| 2026-02-24 | $2.02 | $2.02 | 726,500 | — | — |
| 2026-02-23 | $2.03 | $2.03 | 818,500 | — | — |
| 2026-02-20 | $2.10 | $2.10 | 1,020,200 | — | — |
| 2026-02-19 | $2.12 | $2.12 | 1,472,700 | — | — |
| 2026-02-18 | $2.12 | $2.12 | 484,200 | — | — |
| 2026-02-17 | $2.14 | $2.14 | 766,200 | — | — |
| 2026-02-13 | $2.14 | $2.14 | 502,300 | — | — |
| 2026-02-12 | $2.09 | $2.09 | 1,233,300 | — | — |
| 2026-02-11 | $2.23 | $2.23 | 1,430,200 | — | — |
| 2026-02-10 | $2.14 | $2.14 | 305,500 | — | — |
| 2026-02-09 | $2.21 | $2.21 | 800,500 | — | — |
| 2026-02-06 | $2.23 | $2.23 | 1,031,100 | — | — |
| 2026-02-05 | $2.02 | $2.02 | 1,408,900 | — | — |
| 2026-02-04 | $2.20 | $2.20 | 1,031,400 | — | — |
| 2026-02-03 | $2.35 | $2.35 | 883,300 | — | — |
| 2026-02-02 | $2.40 | $2.40 | 511,200 | — | — |
| 2026-01-30 | $2.50 | $2.50 | 912,000 | — | — |
| 2026-01-29 | $2.52 | $2.52 | 748,900 | — | — |
| 2026-01-28 | $2.58 | $2.58 | 1,004,900 | — | — |
| 2026-01-27 | $2.64 | $2.64 | 953,300 | — | — |
| 2026-01-26 | $2.74 | $2.74 | 1,246,500 | — | — |
| 2026-01-23 | $2.94 | $2.94 | 2,406,800 | — | — |
| 2026-01-22 | $3.13 | $3.13 | 5,749,200 | — | — |
| 2026-01-21 | $2.50 | $2.50 | 1,257,200 | — | — |
| 2026-01-20 | $2.45 | $2.45 | 928,500 | — | — |
| 2026-01-16 | $2.53 | $2.53 | 1,289,400 | — | — |
| 2026-01-15 | $2.39 | $2.39 | 951,900 | — | — |
| 2026-01-14 | $2.23 | $2.23 | 1,490,900 | — | — |
| 2026-01-13 | $2.18 | $2.18 | 702,700 | — | — |
| 2026-01-12 | $2.21 | $2.21 | 888,800 | — | — |
| 2026-01-09 | $2.04 | $2.04 | 1,072,700 | — | — |
| 2026-01-08 | $2.16 | $2.16 | 8,539,500 | — | — |
| 2026-01-07 | $2.28 | $2.28 | 346,900 | — | — |
| 2026-01-06 | $2.37 | $2.37 | 721,200 | — | — |
| 2026-01-05 | $2.36 | $2.36 | 397,100 | — | — |
| 2026-01-02 | $2.40 | $2.40 | 646,900 | — | — |