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
- 2018-06-27 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 | — | — | — | $1.13 | 519 |
| 2026-09-03 | — | — | — | $1.14 | 1,591 |
| 2026-09-02 | — | — | — | $1.13 | 1,166 |
| 2026-09-01 | — | — | — | $1.14 | 906 |
| 2026-08-31 | — | — | — | $1.15 | 325 |
| 2026-08-28 | — | — | — | $1.18 | 1,122 |
| 2026-08-27 | $1.17 | $1.17 | 28,700 | $1.16 | 607 |
| 2026-08-26 | $1.16 | $1.16 | 36,800 | $1.17 | 1,876 |
| 2026-08-25 | $1.18 | $1.18 | 54,400 | $1.17 | 2,131 |
| 2026-08-24 | $1.14 | $1.14 | 43,100 | $1.16 | 722 |
| 2026-08-21 | $1.20 | $1.20 | 99,400 | $1.13 | 3,548 |
| 2026-08-20 | $1.15 | $1.15 | 47,200 | $1.13 | 1,516 |
| 2026-08-19 | $1.13 | $1.13 | 63,900 | $1.12 | 2,254 |
| 2026-08-18 | $1.11 | $1.11 | 84,500 | $1.11 | 1,054 |
| 2026-08-17 | $1.13 | $1.13 | 118,100 | $1.16 | 2,244 |
| 2026-08-14 | $1.18 | $1.18 | 160,700 | $1.19 | 3,386 |
| 2026-08-13 | $1.18 | $1.18 | 50,100 | $1.13 | 1,230 |
| 2026-08-12 | $1.13 | $1.13 | 62,600 | $1.19 | 2,826 |
| 2026-08-11 | $1.17 | $1.17 | 87,400 | $1.17 | 2,246 |
| 2026-08-10 | $1.17 | $1.17 | 236,600 | $1.21 | 6,707 |
| 2026-08-07 | $1.28 | $1.28 | 1,426,300 | $1.12 | 20,243 |
| 2026-08-06 | $1.01 | $1.01 | 1,365,000 | $1.20 | 23,839 |
| 2026-08-05 | $1.22 | $1.22 | 475,100 | $1.31 | 54,196 |
| 2026-08-04 | $1.25 | $1.25 | 366,000 | $1.37 | 26,663 |
| 2026-08-03 | $1.34 | $1.34 | 47,400 | $1.41 | 1,599 |
| 2026-07-31 | $1.39 | $1.39 | 78,900 | $1.41 | 8,899 |
| 2026-07-30 | $1.40 | $1.40 | 90,500 | $1.39 | 7,914 |
| 2026-07-29 | $1.39 | $1.39 | 1,056,700 | $1.45 | 100,921 |
| 2026-07-28 | $1.43 | $1.43 | 442,400 | $1.59 | 57,870 |
| 2026-07-27 | $1.61 | $1.61 | 97,400 | $1.56 | 9,008 |
| 2026-07-24 | $1.50 | $1.50 | 62,600 | $1.51 | 3,782 |
| 2026-07-23 | $1.52 | $1.52 | 35,100 | $1.52 | 4,036 |
| 2026-07-22 | $1.53 | $1.53 | 79,200 | $1.56 | 10,023 |
| 2026-07-21 | $1.54 | $1.54 | 112,300 | $1.53 | 5,841 |
| 2026-07-20 | $1.53 | $1.53 | 430,900 | $1.67 | 25,467 |
| 2026-07-17 | $1.69 | $1.69 | 117,500 | — | — |
| 2026-07-16 | $1.61 | $1.61 | 650,500 | — | — |
| 2026-07-15 | $1.64 | $1.64 | 149,700 | — | — |
| 2026-07-14 | $1.72 | $1.72 | 69,100 | — | — |
| 2026-07-13 | $1.73 | $1.73 | 165,200 | — | — |
| 2026-07-10 | $1.82 | $1.82 | 172,700 | — | — |
| 2026-07-09 | $1.77 | $1.77 | 269,800 | — | — |
| 2026-07-08 | $1.78 | $1.78 | 97,100 | — | — |
| 2026-07-07 | $1.66 | $1.66 | 211,200 | — | — |
| 2026-07-06 | $1.71 | $1.71 | 384,500 | — | — |
| 2026-07-02 | $1.63 | $1.63 | 737,600 | — | — |
| 2026-07-01 | $1.94 | $1.94 | 2,964,300 | — | — |
| 2026-06-30 | $1.55 | $1.55 | 157,400 | — | — |
| 2026-06-29 | $1.50 | $1.50 | 368,900 | — | — |
| 2026-06-26 | $1.51 | $1.51 | 375,000 | — | — |
| 2026-06-25 | $1.62 | $1.62 | 219,700 | — | — |
| 2026-06-24 | $1.58 | $1.58 | 312,600 | — | — |
| 2026-06-23 | $1.62 | $1.62 | 357,500 | — | — |
| 2026-06-22 | $1.71 | $1.71 | 216,600 | — | — |
| 2026-06-18 | $1.92 | $1.92 | 675,600 | — | — |
| 2026-06-17 | $1.82 | $1.82 | 328,600 | — | — |
| 2026-06-16 | $1.90 | $1.90 | 410,200 | — | — |
| 2026-06-15 | $2.12 | $2.12 | 272,000 | — | — |
| 2026-06-12 | $2.01 | $2.01 | 296,000 | — | — |
| 2026-06-11 | $2.11 | $2.11 | 125,900 | — | — |
| 2026-06-10 | $2.16 | $2.16 | 60,000 | — | — |
| 2026-06-09 | $2.17 | $2.17 | 42,500 | — | — |
| 2026-06-08 | $2.14 | $2.14 | 69,500 | — | — |
| 2026-06-05 | $2.04 | $2.04 | 124,000 | — | — |
| 2026-06-04 | $2.26 | $2.26 | 171,700 | — | — |
| 2026-06-03 | $2.28 | $2.28 | 162,600 | — | — |
| 2026-06-02 | $2.32 | $2.32 | 92,000 | — | — |
| 2026-06-01 | $2.30 | $2.30 | 108,000 | — | — |
| 2026-05-29 | $2.25 | $2.25 | 87,300 | — | — |
| 2026-05-28 | $2.29 | $2.29 | 49,100 | — | — |
| 2026-05-27 | $2.33 | $2.33 | 61,600 | — | — |
| 2026-05-26 | $2.24 | $2.24 | 96,700 | — | — |
| 2026-05-22 | $2.15 | $2.15 | 287,100 | — | — |
| 2026-05-21 | $2.20 | $2.20 | 189,400 | — | — |
| 2026-05-20 | $2.38 | $2.38 | 58,500 | — | — |
| 2026-05-19 | $2.34 | $2.34 | 157,700 | — | — |
| 2026-05-18 | $2.42 | $2.42 | 62,900 | — | — |
| 2026-05-15 | $2.54 | $2.54 | 78,000 | — | — |
| 2026-05-14 | $2.64 | $2.64 | 80,600 | — | — |
| 2026-05-13 | $2.57 | $2.57 | 95,700 | — | — |
| 2026-05-12 | $2.63 | $2.63 | 82,500 | — | — |
| 2026-05-11 | $2.58 | $2.58 | 166,700 | — | — |
| 2026-05-08 | $2.74 | $2.74 | 156,500 | — | — |
| 2026-05-07 | $2.84 | $2.84 | 89,600 | — | — |
| 2026-05-06 | $2.89 | $2.89 | 145,300 | — | — |
| 2026-05-05 | $2.87 | $2.87 | 97,100 | — | — |
| 2026-05-04 | $3.14 | $3.14 | 179,600 | — | — |
| 2026-05-01 | $2.89 | $2.89 | 78,500 | — | — |
| 2026-04-30 | $2.96 | $2.96 | 91,300 | — | — |
| 2026-04-29 | $2.91 | $2.91 | 105,700 | — | — |
| 2026-04-28 | $2.96 | $2.96 | 83,500 | — | — |
| 2026-04-27 | $2.98 | $2.98 | 121,400 | — | — |
| 2026-04-24 | $2.91 | $2.91 | 186,700 | — | — |
| 2026-04-23 | $2.82 | $2.82 | 152,600 | — | — |
| 2026-04-22 | $2.88 | $2.88 | 110,200 | — | — |
| 2026-04-21 | $2.92 | $2.92 | 135,100 | — | — |
| 2026-04-20 | $2.93 | $2.93 | 203,200 | — | — |
| 2026-04-17 | $2.96 | $2.96 | 240,100 | — | — |
| 2026-04-16 | $3.02 | $3.02 | 197,300 | — | — |
| 2026-04-15 | $2.97 | $2.97 | 131,100 | — | — |
| 2026-04-14 | $3.00 | $3.00 | 117,900 | — | — |
| 2026-04-13 | $3.06 | $3.06 | 393,600 | — | — |
| 2026-04-10 | $2.97 | $2.97 | 323,600 | — | — |
| 2026-04-09 | $3.01 | $3.01 | 262,200 | — | — |
| 2026-04-08 | $2.97 | $2.97 | 338,000 | — | — |
| 2026-04-07 | $2.99 | $2.99 | 269,900 | — | — |
| 2026-04-06 | $3.03 | $3.03 | 77,300 | — | — |
| 2026-04-02 | $2.99 | $2.99 | 148,600 | — | — |
| 2026-04-01 | $3.00 | $3.00 | 152,900 | — | — |
| 2026-03-31 | $3.07 | $3.07 | 271,900 | — | — |
| 2026-03-30 | $3.00 | $3.00 | 268,500 | — | — |
| 2026-03-27 | $3.15 | $3.15 | 220,700 | — | — |
| 2026-03-26 | $3.37 | $3.37 | 92,700 | — | — |
| 2026-03-25 | $3.43 | $3.43 | 103,800 | — | — |
| 2026-03-24 | $3.41 | $3.41 | 201,000 | — | — |
| 2026-03-23 | $3.51 | $3.51 | 179,700 | — | — |
| 2026-03-20 | $3.40 | $3.40 | 139,500 | — | — |
| 2026-03-19 | $3.56 | $3.56 | 55,100 | — | — |
| 2026-03-18 | $3.64 | $3.64 | 56,600 | — | — |
| 2026-03-17 | $3.78 | $3.78 | 159,900 | — | — |
| 2026-03-16 | $3.63 | $3.63 | 138,700 | — | — |
| 2026-03-13 | $3.51 | $3.51 | 107,800 | — | — |
| 2026-03-12 | $3.55 | $3.55 | 183,700 | — | — |
| 2026-03-11 | $3.70 | $3.70 | 169,800 | — | — |
| 2026-03-10 | $3.63 | $3.63 | 114,800 | — | — |
| 2026-03-09 | $3.43 | $3.43 | 128,500 | — | — |
| 2026-03-06 | $3.32 | $3.32 | 69,300 | — | — |
| 2026-03-05 | $3.42 | $3.42 | 166,500 | — | — |
| 2026-03-04 | $3.27 | $3.27 | 160,700 | — | — |
| 2026-03-03 | $3.35 | $3.35 | 102,800 | — | — |
| 2026-03-02 | $3.47 | $3.47 | 48,100 | — | — |
| 2026-02-27 | $3.53 | $3.53 | 132,900 | — | — |
| 2026-02-26 | $3.71 | $3.71 | 255,600 | — | — |
| 2026-02-25 | $3.59 | $3.59 | 128,600 | — | — |
| 2026-02-24 | $3.36 | $3.36 | 68,300 | — | — |
| 2026-02-23 | $3.32 | $3.32 | 75,300 | — | — |
| 2026-02-20 | $3.43 | $3.43 | 34,300 | — | — |
| 2026-02-19 | $3.50 | $3.50 | 44,900 | — | — |
| 2026-02-18 | $3.46 | $3.46 | 35,000 | — | — |
| 2026-02-17 | $3.40 | $3.40 | 39,000 | — | — |
| 2026-02-13 | $3.46 | $3.46 | 31,300 | — | — |
| 2026-02-12 | $3.41 | $3.41 | 79,200 | — | — |
| 2026-02-11 | $3.61 | $3.61 | 125,900 | — | — |
| 2026-02-10 | $3.70 | $3.70 | 245,000 | — | — |
| 2026-02-09 | $3.55 | $3.55 | 169,400 | — | — |
| 2026-02-06 | $3.42 | $3.42 | 122,400 | — | — |
| 2026-02-05 | $3.07 | $3.07 | 354,300 | — | — |
| 2026-02-04 | $3.12 | $3.12 | 356,700 | — | — |
| 2026-02-03 | $3.09 | $3.09 | 423,300 | — | — |
| 2026-02-02 | $3.17 | $3.17 | 800,400 | — | — |
| 2026-01-30 | $3.37 | $3.37 | 313,900 | — | — |
| 2026-01-29 | $3.47 | $3.47 | 260,000 | — | — |
| 2026-01-28 | $3.39 | $3.39 | 410,800 | — | — |
| 2026-01-27 | $3.52 | $3.52 | 232,500 | — | — |
| 2026-01-26 | $3.44 | $3.44 | 212,500 | — | — |
| 2026-01-23 | $3.50 | $3.50 | 276,700 | — | — |
| 2026-01-22 | $3.69 | $3.69 | 266,600 | — | — |
| 2026-01-21 | $3.67 | $3.67 | 319,800 | — | — |
| 2026-01-20 | $3.59 | $3.59 | 337,000 | — | — |
| 2026-01-16 | $3.57 | $3.57 | 303,700 | — | — |
| 2026-01-15 | $3.67 | $3.67 | 292,000 | — | — |
| 2026-01-14 | $3.68 | $3.68 | 256,600 | — | — |
| 2026-01-13 | $3.82 | $3.82 | 261,300 | — | — |
| 2026-01-12 | $3.58 | $3.58 | 401,100 | — | — |
| 2026-01-09 | $3.73 | $3.73 | 252,000 | — | — |
| 2026-01-08 | $3.61 | $3.61 | 362,200 | — | — |
| 2026-01-07 | $3.84 | $3.84 | 513,300 | — | — |
| 2026-01-06 | $3.57 | $3.57 | 773,500 | — | — |
| 2026-01-05 | $4.03 | $4.03 | 684,100 | — | — |
| 2026-01-02 | $3.62 | $3.62 | 83,100 | — | — |