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
- 2024-11-27 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 | — | — | — | $1.94 | 16,983 |
| 2026-09-03 | — | — | — | $1.85 | 11,350 |
| 2026-09-02 | — | — | — | $1.85 | 37,504 |
| 2026-09-01 | — | — | — | $1.93 | 46,761 |
| 2026-08-31 | — | — | — | $2.06 | 31,556 |
| 2026-08-28 | — | — | — | $2.03 | 30,693 |
| 2026-08-27 | $2.00 | $2.00 | 293,300 | $2.01 | 24,509 |
| 2026-08-26 | $1.99 | $1.99 | 472,600 | $2.02 | 20,497 |
| 2026-08-25 | $2.00 | $2.00 | 498,900 | $1.88 | 32,971 |
| 2026-08-24 | $1.83 | $1.83 | 267,300 | $1.92 | 11,222 |
| 2026-08-21 | $1.89 | $1.89 | 482,400 | $1.94 | 21,438 |
| 2026-08-20 | $1.92 | $1.92 | 404,500 | $1.90 | 24,237 |
| 2026-08-19 | $1.86 | $1.86 | 530,200 | $1.87 | 34,670 |
| 2026-08-18 | $1.86 | $1.86 | 720,400 | $1.82 | 32,944 |
| 2026-08-17 | $1.85 | $1.85 | 613,500 | $2.01 | 22,015 |
| 2026-08-14 | $1.98 | $1.98 | 321,600 | $2.01 | 10,412 |
| 2026-08-13 | $2.05 | $2.05 | 617,300 | $1.89 | 26,260 |
| 2026-08-12 | $1.96 | $1.96 | 275,700 | $1.97 | 16,378 |
| 2026-08-11 | $1.93 | $1.93 | 555,100 | $2.03 | 22,063 |
| 2026-08-10 | $2.03 | $2.03 | 409,400 | $2.03 | 18,757 |
| 2026-08-07 | $2.02 | $2.02 | 389,100 | $2.08 | 19,636 |
| 2026-08-06 | $2.00 | $2.00 | 523,400 | $2.18 | 53,875 |
| 2026-08-05 | $2.16 | $2.16 | 393,100 | $2.30 | 23,170 |
| 2026-08-04 | $2.29 | $2.29 | 407,800 | $2.28 | 28,264 |
| 2026-08-03 | $2.28 | $2.28 | 540,800 | $2.08 | 22,087 |
| 2026-07-31 | $2.03 | $2.03 | 549,500 | $2.22 | 13,852 |
| 2026-07-30 | $2.24 | $2.24 | 411,200 | $2.12 | 17,431 |
| 2026-07-29 | $2.09 | $2.09 | 396,200 | $2.24 | 20,833 |
| 2026-07-28 | $2.30 | $2.30 | 322,700 | $2.32 | 17,724 |
| 2026-07-27 | $2.25 | $2.25 | 223,900 | $2.43 | 11,369 |
| 2026-07-24 | $2.37 | $2.37 | 388,500 | $2.52 | 11,292 |
| 2026-07-23 | $2.44 | $2.44 | 321,400 | $2.51 | 14,402 |
| 2026-07-22 | $2.44 | $2.44 | 218,600 | $2.37 | 10,548 |
| 2026-07-21 | $2.41 | $2.41 | 415,200 | $2.37 | 29,655 |
| 2026-07-20 | $2.36 | $2.36 | 278,100 | $2.32 | 16,159 |
| 2026-07-17 | $2.34 | $2.34 | 356,400 | — | — |
| 2026-07-16 | $2.59 | $2.59 | 516,100 | — | — |
| 2026-07-15 | $2.59 | $2.59 | 422,000 | — | — |
| 2026-07-14 | $2.81 | $2.81 | 435,300 | — | — |
| 2026-07-13 | $2.65 | $2.65 | 640,400 | — | — |
| 2026-07-10 | $2.66 | $2.66 | 544,700 | — | — |
| 2026-07-09 | $2.66 | $2.66 | 640,900 | — | — |
| 2026-07-08 | $2.43 | $2.43 | 611,600 | — | — |
| 2026-07-07 | $2.33 | $2.33 | 338,600 | — | — |
| 2026-07-06 | $2.44 | $2.44 | 796,100 | — | — |
| 2026-07-02 | $2.18 | $2.18 | 900,100 | — | — |
| 2026-07-01 | $2.18 | $2.18 | 554,400 | — | — |
| 2026-06-30 | $2.27 | $2.27 | 1,336,300 | — | — |
| 2026-06-29 | $2.44 | $2.44 | 1,590,900 | — | — |
| 2026-06-26 | $2.90 | $2.90 | 6,592,300 | — | — |
| 2026-06-25 | $3.05 | $3.05 | 627,100 | — | — |
| 2026-06-24 | $3.29 | $3.29 | 907,600 | — | — |
| 2026-06-23 | $3.24 | $3.24 | 667,400 | — | — |
| 2026-06-22 | $2.98 | $2.98 | 716,600 | — | — |
| 2026-06-18 | $2.88 | $2.88 | 1,426,600 | — | — |
| 2026-06-17 | $2.67 | $2.67 | 345,200 | — | — |
| 2026-06-16 | $2.84 | $2.84 | 641,300 | — | — |
| 2026-06-15 | $2.71 | $2.71 | 1,763,100 | — | — |
| 2026-06-12 | $3.42 | $3.42 | 336,500 | — | — |
| 2026-06-11 | $3.57 | $3.57 | 518,000 | — | — |
| 2026-06-10 | $3.28 | $3.28 | 260,300 | — | — |
| 2026-06-09 | $3.33 | $3.33 | 329,300 | — | — |
| 2026-06-08 | $3.39 | $3.39 | 172,900 | — | — |
| 2026-06-05 | $3.26 | $3.26 | 451,300 | — | — |
| 2026-06-04 | $3.47 | $3.47 | 304,900 | — | — |
| 2026-06-03 | $3.53 | $3.53 | 579,400 | — | — |
| 2026-06-02 | $3.68 | $3.68 | 448,700 | — | — |
| 2026-06-01 | $3.61 | $3.61 | 256,100 | — | — |
| 2026-05-29 | $3.70 | $3.70 | 301,200 | — | — |
| 2026-05-28 | $3.86 | $3.86 | 254,100 | — | — |
| 2026-05-27 | $3.88 | $3.88 | 426,400 | — | — |
| 2026-05-26 | $3.77 | $3.77 | 286,000 | — | — |
| 2026-05-22 | $3.77 | $3.77 | 395,600 | — | — |
| 2026-05-21 | $3.73 | $3.73 | 301,000 | — | — |
| 2026-05-20 | $3.55 | $3.55 | 125,900 | — | — |
| 2026-05-19 | $3.46 | $3.46 | 252,900 | — | — |
| 2026-05-18 | $3.61 | $3.61 | 212,200 | — | — |
| 2026-05-15 | $3.74 | $3.74 | 264,300 | — | — |
| 2026-05-14 | $3.86 | $3.86 | 338,800 | — | — |
| 2026-05-13 | $3.80 | $3.80 | 179,500 | — | — |
| 2026-05-12 | $3.68 | $3.68 | 189,900 | — | — |
| 2026-05-11 | $3.57 | $3.57 | 297,000 | — | — |
| 2026-05-08 | $3.80 | $3.80 | 429,600 | — | — |
| 2026-05-07 | $3.98 | $3.98 | 285,000 | — | — |
| 2026-05-06 | $4.05 | $4.05 | 340,100 | — | — |
| 2026-05-05 | $3.91 | $3.91 | 177,400 | — | — |
| 2026-05-04 | $3.88 | $3.88 | 122,800 | — | — |
| 2026-05-01 | $3.97 | $3.97 | 213,400 | — | — |
| 2026-04-30 | $3.85 | $3.85 | 178,900 | — | — |
| 2026-04-29 | $3.73 | $3.73 | 227,700 | — | — |
| 2026-04-28 | $3.86 | $3.86 | 155,500 | — | — |
| 2026-04-27 | $3.97 | $3.97 | 174,500 | — | — |
| 2026-04-24 | $4.00 | $4.00 | 264,300 | — | — |
| 2026-04-23 | $4.02 | $4.02 | 263,900 | — | — |
| 2026-04-22 | $4.04 | $4.04 | 249,300 | — | — |
| 2026-04-21 | $3.87 | $3.87 | 483,500 | — | — |
| 2026-04-20 | $4.22 | $4.22 | 464,900 | — | — |
| 2026-04-17 | $4.45 | $4.45 | 629,000 | — | — |
| 2026-04-16 | $4.19 | $4.19 | 408,400 | — | — |
| 2026-04-15 | $4.10 | $4.10 | 682,600 | — | — |
| 2026-04-14 | $3.99 | $3.99 | 234,000 | — | — |
| 2026-04-13 | $3.89 | $3.89 | 235,700 | — | — |
| 2026-04-10 | $3.65 | $3.65 | 197,300 | — | — |
| 2026-04-09 | $3.76 | $3.76 | 322,800 | — | — |
| 2026-04-08 | $3.47 | $3.47 | 260,600 | — | — |
| 2026-04-07 | $3.23 | $3.23 | 362,600 | — | — |
| 2026-04-06 | $3.42 | $3.42 | 180,500 | — | — |
| 2026-04-02 | $3.35 | $3.35 | 248,900 | — | — |
| 2026-04-01 | $3.40 | $3.40 | 403,500 | — | — |
| 2026-03-31 | $3.31 | $3.31 | 470,500 | — | — |
| 2026-03-30 | $3.12 | $3.12 | 323,700 | — | — |
| 2026-03-27 | $3.08 | $3.08 | 355,200 | — | — |
| 2026-03-26 | $3.27 | $3.27 | 148,500 | — | — |
| 2026-03-25 | $3.32 | $3.32 | 181,100 | — | — |
| 2026-03-24 | $3.18 | $3.18 | 228,200 | — | — |
| 2026-03-23 | $3.42 | $3.42 | 185,800 | — | — |
| 2026-03-20 | $3.53 | $3.53 | 338,600 | — | — |
| 2026-03-19 | $3.55 | $3.55 | 187,200 | — | — |
| 2026-03-18 | $3.50 | $3.50 | 280,700 | — | — |
| 2026-03-17 | $3.68 | $3.68 | 428,900 | — | — |
| 2026-03-16 | $3.50 | $3.50 | 215,900 | — | — |
| 2026-03-13 | $3.39 | $3.39 | 499,300 | — | — |
| 2026-03-12 | $3.44 | $3.44 | 505,300 | — | — |
| 2026-03-11 | $3.70 | $3.70 | 486,500 | — | — |
| 2026-03-10 | $3.63 | $3.63 | 647,500 | — | — |
| 2026-03-09 | $4.00 | $4.00 | 3,303,500 | — | — |
| 2026-03-06 | $4.84 | $4.84 | 315,700 | — | — |
| 2026-03-05 | $5.11 | $5.11 | 118,900 | — | — |
| 2026-03-04 | $5.17 | $5.17 | 66,900 | — | — |
| 2026-03-03 | $5.25 | $5.25 | 62,200 | — | — |
| 2026-03-02 | $5.17 | $5.17 | 106,700 | — | — |
| 2026-02-27 | $5.15 | $5.15 | 208,800 | — | — |
| 2026-02-26 | $5.33 | $5.33 | 150,000 | — | — |
| 2026-02-25 | $5.36 | $5.36 | 98,200 | — | — |
| 2026-02-24 | $5.39 | $5.39 | 136,200 | — | — |
| 2026-02-23 | $5.17 | $5.17 | 167,700 | — | — |
| 2026-02-20 | $5.20 | $5.20 | 84,800 | — | — |
| 2026-02-19 | $5.24 | $5.24 | 150,500 | — | — |
| 2026-02-18 | $5.60 | $5.60 | 211,900 | — | — |
| 2026-02-17 | $5.33 | $5.33 | 88,200 | — | — |
| 2026-02-13 | $5.35 | $5.35 | 69,000 | — | — |
| 2026-02-12 | $5.19 | $5.19 | 140,700 | — | — |
| 2026-02-11 | $5.44 | $5.44 | 104,300 | — | — |
| 2026-02-10 | $5.75 | $5.75 | 117,200 | — | — |
| 2026-02-09 | $5.50 | $5.50 | 89,200 | — | — |
| 2026-02-06 | $5.73 | $5.73 | 206,700 | — | — |
| 2026-02-05 | $5.32 | $5.32 | 159,800 | — | — |
| 2026-02-04 | $5.83 | $5.83 | 252,500 | — | — |
| 2026-02-03 | $5.59 | $5.59 | 256,400 | — | — |
| 2026-02-02 | $5.17 | $5.17 | 242,100 | — | — |
| 2026-01-30 | $5.49 | $5.49 | 578,500 | — | — |
| 2026-01-29 | $5.56 | $5.56 | 2,070,300 | — | — |
| 2026-01-28 | $5.14 | $5.14 | 1,463,800 | — | — |
| 2026-01-27 | $8.59 | $8.59 | 183,200 | — | — |
| 2026-01-26 | $8.88 | $8.88 | 98,400 | — | — |
| 2026-01-23 | $9.14 | $9.14 | 66,900 | — | — |
| 2026-01-22 | $9.68 | $9.68 | 150,200 | — | — |
| 2026-01-21 | $8.95 | $8.95 | 112,700 | — | — |
| 2026-01-20 | $8.40 | $8.40 | 71,100 | — | — |
| 2026-01-16 | $9.21 | $9.21 | 145,700 | — | — |
| 2026-01-15 | $8.75 | $8.75 | 81,700 | — | — |
| 2026-01-14 | $8.62 | $8.62 | 76,500 | — | — |
| 2026-01-13 | $8.77 | $8.77 | 75,700 | — | — |
| 2026-01-12 | $9.48 | $9.48 | 112,300 | — | — |
| 2026-01-09 | $9.28 | $9.28 | 92,900 | — | — |
| 2026-01-08 | $8.72 | $8.72 | 160,700 | — | — |
| 2026-01-07 | $8.25 | $8.25 | 97,400 | — | — |
| 2026-01-06 | $8.01 | $8.01 | 81,400 | — | — |
| 2026-01-05 | $8.21 | $8.21 | 190,000 | — | — |
| 2026-01-02 | $7.98 | $7.98 | 82,900 | — | — |