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
- 2021-09-03 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 | — | — | — | $1.07 | 18,425 |
| 2026-09-03 | — | — | — | $1.09 | 61,241 |
| 2026-09-02 | — | — | — | $1.06 | 72,224 |
| 2026-09-01 | — | — | — | $1.08 | 46,109 |
| 2026-08-31 | — | — | — | $1.10 | 41,589 |
| 2026-08-28 | — | — | — | $1.11 | 25,338 |
| 2026-08-27 | $1.11 | $1.11 | 529,800 | $1.05 | 28,000 |
| 2026-08-26 | $1.04 | $1.04 | 702,500 | $1.05 | 30,134 |
| 2026-08-25 | $1.05 | $1.05 | 668,000 | $1.09 | 28,829 |
| 2026-08-24 | $1.05 | $1.05 | 363,600 | $1.08 | 12,732 |
| 2026-08-21 | $1.09 | $1.09 | 563,500 | $1.11 | 31,359 |
| 2026-08-20 | $1.09 | $1.09 | 1,090,600 | $1.14 | 25,429 |
| 2026-08-19 | $1.14 | $1.14 | 573,200 | $1.17 | 33,555 |
| 2026-08-18 | $1.15 | $1.15 | 739,000 | $1.17 | 34,401 |
| 2026-08-17 | $1.17 | $1.17 | 609,100 | $1.20 | 64,345 |
| 2026-08-14 | $1.22 | $1.22 | 961,300 | $1.25 | 67,882 |
| 2026-08-13 | $1.26 | $1.26 | 1,211,200 | $1.20 | 77,119 |
| 2026-08-12 | $1.22 | $1.22 | 1,602,800 | $1.17 | 80,236 |
| 2026-08-11 | $1.25 | $1.25 | 1,771,000 | $1.18 | 95,183 |
| 2026-08-10 | $1.18 | $1.18 | 1,818,800 | $1.24 | 125,687 |
| 2026-08-07 | $1.22 | $1.22 | 1,845,400 | $1.31 | 144,687 |
| 2026-08-06 | $1.28 | $1.28 | 2,719,200 | $1.28 | 97,579 |
| 2026-08-05 | $1.29 | $1.29 | 9,982,000 | $1.29 | 268,683 |
| 2026-08-04 | $2.04 | $2.04 | 2,437,300 | $1.97 | 79,141 |
| 2026-08-03 | $1.95 | $1.95 | 1,337,200 | $1.92 | 72,269 |
| 2026-07-31 | $1.91 | $1.91 | 1,950,600 | $1.81 | 118,267 |
| 2026-07-30 | $1.73 | $1.73 | 880,500 | $1.63 | 37,255 |
| 2026-07-29 | $1.54 | $1.54 | 1,919,900 | $1.60 | 109,553 |
| 2026-07-28 | $1.59 | $1.59 | 929,400 | $1.60 | 26,809 |
| 2026-07-27 | $1.68 | $1.68 | 792,200 | $1.70 | 44,571 |
| 2026-07-24 | $1.69 | $1.69 | 544,500 | $1.75 | 28,746 |
| 2026-07-23 | $1.77 | $1.77 | 1,042,300 | $1.82 | 45,438 |
| 2026-07-22 | $1.80 | $1.80 | 1,937,400 | $1.77 | 77,090 |
| 2026-07-21 | $1.76 | $1.76 | 1,179,300 | $1.68 | 48,846 |
| 2026-07-20 | $1.68 | $1.68 | 787,800 | $1.73 | 39,990 |
| 2026-07-17 | $1.70 | $1.70 | 697,000 | — | — |
| 2026-07-16 | $1.74 | $1.74 | 1,350,800 | — | — |
| 2026-07-15 | $1.79 | $1.79 | 914,000 | — | — |
| 2026-07-14 | $1.90 | $1.90 | 845,000 | — | — |
| 2026-07-13 | $1.88 | $1.88 | 1,307,100 | — | — |
| 2026-07-10 | $2.06 | $2.06 | 724,500 | — | — |
| 2026-07-09 | $1.98 | $1.98 | 2,177,700 | — | — |
| 2026-07-08 | $1.87 | $1.87 | 1,274,400 | — | — |
| 2026-07-07 | $1.97 | $1.97 | 1,358,200 | — | — |
| 2026-07-06 | $2.09 | $2.09 | 1,013,800 | — | — |
| 2026-07-02 | $2.07 | $2.07 | 1,264,900 | — | — |
| 2026-07-01 | $2.24 | $2.24 | 1,329,700 | — | — |
| 2026-06-30 | $2.33 | $2.33 | 3,295,000 | — | — |
| 2026-06-29 | $2.33 | $2.33 | 4,707,500 | — | — |
| 2026-06-26 | $2.23 | $2.23 | 7,012,800 | — | — |
| 2026-06-25 | $2.33 | $2.33 | 1,097,000 | — | — |
| 2026-06-24 | $2.40 | $2.40 | 1,514,700 | — | — |
| 2026-06-23 | $2.61 | $2.61 | 1,875,000 | — | — |
| 2026-06-22 | $2.52 | $2.52 | 962,700 | — | — |
| 2026-06-18 | $2.79 | $2.79 | 1,018,400 | — | — |
| 2026-06-17 | $2.68 | $2.68 | 837,800 | — | — |
| 2026-06-16 | $2.66 | $2.66 | 754,800 | — | — |
| 2026-06-15 | $2.84 | $2.84 | 755,000 | — | — |
| 2026-06-12 | $2.87 | $2.87 | 651,700 | — | — |
| 2026-06-11 | $2.93 | $2.93 | 780,100 | — | — |
| 2026-06-10 | $2.97 | $2.97 | 1,018,300 | — | — |
| 2026-06-09 | $3.16 | $3.16 | 663,900 | — | — |
| 2026-06-08 | $3.30 | $3.30 | 475,600 | — | — |
| 2026-06-05 | $3.29 | $3.29 | 902,200 | — | — |
| 2026-06-04 | $3.58 | $3.58 | 714,900 | — | — |
| 2026-06-03 | $3.47 | $3.47 | 629,500 | — | — |
| 2026-06-02 | $3.76 | $3.76 | 616,800 | — | — |
| 2026-06-01 | $3.82 | $3.82 | 604,800 | — | — |
| 2026-05-29 | $4.07 | $4.07 | 914,200 | — | — |
| 2026-05-28 | $4.08 | $4.08 | 672,800 | — | — |
| 2026-05-27 | $4.10 | $4.10 | 630,900 | — | — |
| 2026-05-26 | $4.21 | $4.21 | 886,400 | — | — |
| 2026-05-22 | $4.16 | $4.16 | 891,500 | — | — |
| 2026-05-21 | $3.98 | $3.98 | 498,800 | — | — |
| 2026-05-20 | $3.84 | $3.84 | 306,200 | — | — |
| 2026-05-19 | $3.78 | $3.78 | 546,400 | — | — |
| 2026-05-18 | $3.98 | $3.98 | 844,200 | — | — |
| 2026-05-15 | $3.95 | $3.95 | 432,000 | — | — |
| 2026-05-14 | $4.04 | $4.04 | 427,100 | — | — |
| 2026-05-13 | $3.87 | $3.87 | 443,200 | — | — |
| 2026-05-12 | $4.12 | $4.12 | 626,800 | — | — |
| 2026-05-11 | $4.29 | $4.29 | 749,600 | — | — |
| 2026-05-08 | $4.27 | $4.27 | 921,800 | — | — |
| 2026-05-07 | $4.35 | $4.35 | 845,200 | — | — |
| 2026-05-06 | $4.47 | $4.47 | 1,577,600 | — | — |
| 2026-05-05 | $5.16 | $5.16 | 859,700 | — | — |
| 2026-05-04 | $4.66 | $4.66 | 456,800 | — | — |
| 2026-05-01 | $4.81 | $4.81 | 650,700 | — | — |
| 2026-04-30 | $5.03 | $5.03 | 767,000 | — | — |
| 2026-04-29 | $4.54 | $4.54 | 2,287,700 | — | — |
| 2026-04-28 | $4.99 | $4.99 | 686,300 | — | — |
| 2026-04-27 | $5.00 | $5.00 | 615,300 | — | — |
| 2026-04-24 | $5.01 | $5.01 | 404,700 | — | — |
| 2026-04-23 | $4.89 | $4.89 | 517,700 | — | — |
| 2026-04-22 | $4.84 | $4.84 | 1,051,200 | — | — |
| 2026-04-21 | $4.79 | $4.79 | 805,300 | — | — |
| 2026-04-20 | $4.20 | $4.20 | 315,400 | — | — |
| 2026-04-17 | $3.97 | $3.97 | 601,700 | — | — |
| 2026-04-16 | $4.02 | $4.02 | 418,400 | — | — |
| 2026-04-15 | $4.00 | $4.00 | 387,800 | — | — |
| 2026-04-14 | $3.82 | $3.82 | 300,000 | — | — |
| 2026-04-13 | $3.63 | $3.63 | 183,000 | — | — |
| 2026-04-10 | $3.62 | $3.62 | 296,800 | — | — |
| 2026-04-09 | $3.61 | $3.61 | 259,500 | — | — |
| 2026-04-08 | $3.69 | $3.69 | 335,200 | — | — |
| 2026-04-07 | $3.51 | $3.51 | 348,900 | — | — |
| 2026-04-06 | $3.59 | $3.59 | 436,000 | — | — |
| 2026-04-02 | $3.75 | $3.75 | 191,900 | — | — |
| 2026-04-01 | $3.82 | $3.82 | 332,400 | — | — |
| 2026-03-31 | $3.76 | $3.76 | 340,800 | — | — |
| 2026-03-30 | $3.45 | $3.45 | 695,300 | — | — |
| 2026-03-27 | $4.00 | $4.00 | 267,400 | — | — |
| 2026-03-26 | $3.97 | $3.97 | 391,800 | — | — |
| 2026-03-25 | $4.34 | $4.34 | 522,400 | — | — |
| 2026-03-24 | $4.23 | $4.23 | 641,500 | — | — |
| 2026-03-23 | $3.90 | $3.90 | 342,400 | — | — |
| 2026-03-20 | $3.82 | $3.82 | 401,000 | — | — |
| 2026-03-19 | $4.11 | $4.11 | 862,200 | — | — |
| 2026-03-18 | $4.46 | $4.46 | 931,100 | — | — |
| 2026-03-17 | $4.14 | $4.14 | 678,100 | — | — |
| 2026-03-16 | $3.77 | $3.77 | 337,800 | — | — |
| 2026-03-13 | $3.43 | $3.43 | 278,300 | — | — |
| 2026-03-12 | $3.61 | $3.61 | 247,100 | — | — |
| 2026-03-11 | $3.79 | $3.79 | 319,100 | — | — |
| 2026-03-10 | $3.90 | $3.90 | 769,800 | — | — |
| 2026-03-09 | $3.72 | $3.72 | 560,400 | — | — |
| 2026-03-06 | $3.37 | $3.37 | 273,900 | — | — |
| 2026-03-05 | $3.61 | $3.61 | 232,500 | — | — |
| 2026-03-04 | $3.67 | $3.67 | 228,700 | — | — |
| 2026-03-03 | $3.61 | $3.61 | 452,200 | — | — |
| 2026-03-02 | $3.70 | $3.70 | 495,600 | — | — |
| 2026-02-27 | $3.70 | $3.70 | 659,200 | — | — |
| 2026-02-26 | $4.25 | $4.25 | 909,000 | — | — |
| 2026-02-25 | $4.00 | $4.00 | 1,500,300 | — | — |
| 2026-02-24 | $3.54 | $3.54 | 537,200 | — | — |
| 2026-02-23 | $3.35 | $3.35 | 222,400 | — | — |
| 2026-02-20 | $3.38 | $3.38 | 245,200 | — | — |
| 2026-02-19 | $3.28 | $3.28 | 177,900 | — | — |
| 2026-02-18 | $3.22 | $3.22 | 425,400 | — | — |
| 2026-02-17 | $3.34 | $3.34 | 318,400 | — | — |
| 2026-02-13 | $3.44 | $3.44 | 321,800 | — | — |
| 2026-02-12 | $3.39 | $3.39 | 287,100 | — | — |
| 2026-02-11 | $3.39 | $3.39 | 1,089,800 | — | — |
| 2026-02-10 | $3.78 | $3.78 | 676,100 | — | — |
| 2026-02-09 | $3.86 | $3.86 | 1,049,600 | — | — |
| 2026-02-06 | $4.02 | $4.02 | 1,098,100 | — | — |
| 2026-02-05 | $3.40 | $3.40 | 788,900 | — | — |
| 2026-02-04 | $3.69 | $3.69 | 1,300,400 | — | — |
| 2026-02-03 | $3.42 | $3.42 | 482,900 | — | — |
| 2026-02-02 | $3.11 | $3.11 | 495,000 | — | — |
| 2026-01-30 | $3.03 | $3.03 | 716,800 | — | — |
| 2026-01-29 | $3.56 | $3.56 | 658,400 | — | — |
| 2026-01-28 | $3.30 | $3.30 | 462,900 | — | — |
| 2026-01-27 | $3.44 | $3.44 | 887,000 | — | — |
| 2026-01-26 | $3.14 | $3.14 | 1,291,200 | — | — |
| 2026-01-23 | $3.54 | $3.54 | 1,350,800 | — | — |
| 2026-01-22 | $3.44 | $3.44 | 1,182,900 | — | — |
| 2026-01-21 | $3.46 | $3.46 | 2,093,700 | — | — |
| 2026-01-20 | $3.50 | $3.50 | 2,932,700 | — | — |
| 2026-01-16 | $2.95 | $2.95 | 5,537,700 | — | — |
| 2026-01-15 | $2.25 | $2.25 | 2,474,700 | — | — |
| 2026-01-14 | $1.77 | $1.77 | 2,217,900 | — | — |
| 2026-01-13 | $1.55 | $1.55 | 173,500 | — | — |
| 2026-01-12 | $1.54 | $1.54 | 181,700 | — | — |
| 2026-01-09 | $1.60 | $1.60 | 263,400 | — | — |
| 2026-01-08 | $1.58 | $1.58 | 369,000 | — | — |
| 2026-01-07 | $1.56 | $1.56 | 689,500 | — | — |
| 2026-01-06 | $1.60 | $1.60 | 335,700 | — | — |
| 2026-01-05 | $1.61 | $1.61 | 386,700 | — | — |
| 2026-01-02 | $1.51 | $1.51 | 255,100 | — | — |