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
- 2018-08-17 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 | — | — | — | $1.34 | 774 |
| 2026-09-03 | — | — | — | $1.30 | 498 |
| 2026-09-02 | — | — | — | $1.45 | 2,896 |
| 2026-09-01 | — | — | — | $1.57 | 330 |
| 2026-08-31 | — | — | — | $1.61 | 1,682 |
| 2026-08-28 | — | — | — | $1.64 | 194 |
| 2026-08-27 | $1.65 | $1.65 | 99,100 | $1.65 | 937 |
| 2026-08-26 | $1.67 | $1.67 | 42,900 | $1.66 | 1,062 |
| 2026-08-25 | $1.66 | $1.66 | 86,800 | $1.66 | 1,200 |
| 2026-08-24 | $1.70 | $1.70 | 36,300 | $1.67 | 816 |
| 2026-08-21 | $1.69 | $1.69 | 41,400 | $1.69 | 684 |
| 2026-08-20 | $1.68 | $1.68 | 85,500 | $1.69 | 925 |
| 2026-08-19 | $1.74 | $1.74 | 19,800 | $1.74 | 200 |
| 2026-08-18 | $1.75 | $1.75 | 44,300 | — | — |
| 2026-08-17 | $1.74 | $1.74 | 208,700 | $1.79 | 1,372 |
| 2026-08-14 | $1.81 | $1.81 | 51,900 | $1.84 | 947 |
| 2026-08-13 | $1.83 | $1.83 | 232,000 | $1.82 | 1,784 |
| 2026-08-12 | $1.81 | $1.81 | 72,500 | $1.83 | 1,807 |
| 2026-08-11 | $1.82 | $1.82 | 90,800 | $1.85 | 6,506 |
| 2026-08-10 | $1.86 | $1.86 | 108,000 | $1.94 | 5,763 |
| 2026-08-07 | $1.95 | $1.95 | 137,500 | $2.02 | 2,883 |
| 2026-08-06 | $1.96 | $1.96 | 97,100 | $1.92 | 2,180 |
| 2026-08-05 | $2.00 | $2.00 | 123,600 | $2.02 | 2,494 |
| 2026-08-04 | $1.94 | $1.94 | 125,100 | $1.88 | 1,992 |
| 2026-08-03 | $1.88 | $1.88 | 434,700 | $1.82 | 8,984 |
| 2026-07-31 | $1.68 | $1.68 | 62,800 | $1.72 | 2,566 |
| 2026-07-30 | $1.67 | $1.67 | 90,000 | $1.72 | 2,653 |
| 2026-07-29 | $1.70 | $1.70 | 200,200 | $1.78 | 5,492 |
| 2026-07-28 | $1.79 | $1.79 | 195,800 | $1.84 | 2,080 |
| 2026-07-27 | $1.88 | $1.88 | 138,700 | $1.86 | 3,851 |
| 2026-07-24 | $1.88 | $1.88 | 53,300 | $1.92 | 832 |
| 2026-07-23 | $1.94 | $1.94 | 147,900 | $2.01 | 1,366 |
| 2026-07-22 | $2.02 | $2.02 | 94,100 | $2.06 | 1,436 |
| 2026-07-21 | $2.18 | $2.18 | 143,600 | $2.15 | 2,609 |
| 2026-07-20 | $2.05 | $2.05 | 180,800 | $2.20 | 4,077 |
| 2026-07-17 | $2.17 | $2.17 | 109,900 | — | — |
| 2026-07-16 | $2.18 | $2.18 | 140,800 | — | — |
| 2026-07-15 | $2.19 | $2.19 | 324,900 | — | — |
| 2026-07-14 | $2.21 | $2.21 | 336,600 | — | — |
| 2026-07-13 | $2.12 | $2.12 | 249,400 | — | — |
| 2026-07-10 | $2.20 | $2.20 | 556,000 | — | — |
| 2026-07-09 | $2.47 | $2.47 | 387,800 | — | — |
| 2026-07-08 | $2.63 | $2.63 | 550,900 | — | — |
| 2026-07-07 | $2.67 | $2.67 | 1,037,300 | — | — |
| 2026-07-06 | $3.08 | $3.08 | 4,009,500 | — | — |
| 2026-07-02 | $6.35 | $6.35 | 573,300 | — | — |
| 2026-07-01 | $8.02 | $8.02 | 39,700 | — | — |
| 2026-06-30 | $8.04 | $8.04 | 83,200 | — | — |
| 2026-06-29 | $8.02 | $8.02 | 115,400 | — | — |
| 2026-06-26 | $7.90 | $7.90 | 22,700 | — | — |
| 2026-06-25 | $7.98 | $7.98 | 80,300 | — | — |
| 2026-06-24 | $8.28 | $8.28 | 34,700 | — | — |
| 2026-06-23 | $8.45 | $8.45 | 64,100 | — | — |
| 2026-06-22 | $8.41 | $8.41 | 102,400 | — | — |
| 2026-06-18 | $9.17 | $9.17 | 153,900 | — | — |
| 2026-06-17 | $9.09 | $9.09 | 95,800 | — | — |
| 2026-06-16 | $9.89 | $9.89 | 89,300 | — | — |
| 2026-06-15 | $10.64 | $10.64 | 187,400 | — | — |
| 2026-06-12 | $9.63 | $9.63 | 63,300 | — | — |
| 2026-06-11 | $9.39 | $9.39 | 34,700 | — | — |
| 2026-06-10 | $9.11 | $9.11 | 52,800 | — | — |
| 2026-06-09 | $9.15 | $9.15 | 44,900 | — | — |
| 2026-06-08 | $9.60 | $9.60 | 168,100 | — | — |
| 2026-06-05 | $8.91 | $8.91 | 87,800 | — | — |
| 2026-06-04 | $9.73 | $9.73 | 176,900 | — | — |
| 2026-06-03 | $9.51 | $9.51 | 83,900 | — | — |
| 2026-06-02 | $10.02 | $10.02 | 222,000 | — | — |
| 2026-06-01 | $9.21 | $9.21 | 153,800 | — | — |
| 2026-05-29 | $9.29 | $9.29 | 126,700 | — | — |
| 2026-05-28 | $10.11 | $10.11 | 694,200 | — | — |
| 2026-05-27 | $7.67 | $7.67 | 29,300 | — | — |
| 2026-05-26 | $7.70 | $7.70 | 16,700 | — | — |
| 2026-05-22 | $7.79 | $7.79 | 15,500 | — | — |
| 2026-05-21 | $7.56 | $7.56 | 17,800 | — | — |
| 2026-05-20 | $7.51 | $7.51 | 28,300 | — | — |
| 2026-05-19 | $7.48 | $7.48 | 10,800 | — | — |
| 2026-05-18 | $7.45 | $7.45 | 33,000 | — | — |
| 2026-05-15 | $7.68 | $7.68 | 50,700 | — | — |
| 2026-05-14 | $7.38 | $7.38 | 79,300 | — | — |
| 2026-05-13 | $7.05 | $7.05 | 54,400 | — | — |
| 2026-05-12 | $7.38 | $7.38 | 23,900 | — | — |
| 2026-05-11 | $7.78 | $7.78 | 27,400 | — | — |
| 2026-05-08 | $8.29 | $8.29 | 74,400 | — | — |
| 2026-05-07 | $7.99 | $7.99 | 47,700 | — | — |
| 2026-05-06 | $7.84 | $7.84 | 53,400 | — | — |
| 2026-05-05 | $7.25 | $7.25 | 46,300 | — | — |
| 2026-05-04 | $6.96 | $6.96 | 39,600 | — | — |
| 2026-05-01 | $6.89 | $6.89 | 29,200 | — | — |
| 2026-04-30 | $6.65 | $6.65 | 10,500 | — | — |
| 2026-04-29 | $6.61 | $6.61 | 17,300 | — | — |
| 2026-04-28 | $6.64 | $6.64 | 16,400 | — | — |
| 2026-04-27 | $6.64 | $6.64 | 16,500 | — | — |
| 2026-04-24 | $6.76 | $6.76 | 21,100 | — | — |
| 2026-04-23 | $6.96 | $6.96 | 80,800 | — | — |
| 2026-04-22 | $7.19 | $7.19 | 41,200 | — | — |
| 2026-04-21 | $6.90 | $6.90 | 8,200 | — | — |
| 2026-04-20 | $7.32 | $7.32 | 56,500 | — | — |
| 2026-04-17 | $7.04 | $7.04 | 17,200 | — | — |
| 2026-04-16 | $6.90 | $6.90 | 14,100 | — | — |
| 2026-04-15 | $7.00 | $7.00 | 127,600 | — | — |
| 2026-04-14 | $6.33 | $6.33 | 31,300 | — | — |
| 2026-04-13 | $6.26 | $6.26 | 33,300 | — | — |
| 2026-04-10 | $6.02 | $6.02 | 16,100 | — | — |
| 2026-04-09 | $6.13 | $6.13 | 11,400 | — | — |
| 2026-04-08 | $6.23 | $6.23 | 21,900 | — | — |
| 2026-04-07 | $6.13 | $6.13 | 47,200 | — | — |
| 2026-04-06 | $6.11 | $6.11 | 15,400 | — | — |
| 2026-04-02 | $6.25 | $6.25 | 17,200 | — | — |
| 2026-04-01 | $6.06 | $6.06 | 22,200 | — | — |
| 2026-03-31 | $5.96 | $5.96 | 41,200 | — | — |
| 2026-03-30 | $5.60 | $5.60 | 56,400 | — | — |
| 2026-03-27 | $5.98 | $5.98 | 45,600 | — | — |
| 2026-03-26 | $5.98 | $5.98 | 18,600 | — | — |
| 2026-03-25 | $6.05 | $6.05 | 14,900 | — | — |
| 2026-03-24 | $5.99 | $5.99 | 33,300 | — | — |
| 2026-03-23 | $6.16 | $6.16 | 60,000 | — | — |
| 2026-03-20 | $6.30 | $6.30 | 72,600 | — | — |
| 2026-03-19 | $6.07 | $6.07 | 233,400 | — | — |
| 2026-03-18 | $7.13 | $7.13 | 40,900 | — | — |
| 2026-03-17 | $7.35 | $7.35 | 54,700 | — | — |
| 2026-03-16 | $6.86 | $6.86 | 24,200 | — | — |
| 2026-03-13 | $6.68 | $6.68 | 22,500 | — | — |
| 2026-03-12 | $7.01 | $7.01 | 25,200 | — | — |
| 2026-03-11 | $7.10 | $7.10 | 17,900 | — | — |
| 2026-03-10 | $7.19 | $7.19 | 14,500 | — | — |
| 2026-03-09 | $7.40 | $7.40 | 13,800 | — | — |
| 2026-03-06 | $7.42 | $7.42 | 22,600 | — | — |
| 2026-03-05 | $7.76 | $7.76 | 50,100 | — | — |
| 2026-03-04 | $7.09 | $7.09 | 31,300 | — | — |
| 2026-03-03 | $6.58 | $6.58 | 25,900 | — | — |
| 2026-03-02 | $6.71 | $6.71 | 43,800 | — | — |
| 2026-02-27 | $6.51 | $6.51 | 13,100 | — | — |
| 2026-02-26 | $6.68 | $6.68 | 43,800 | — | — |
| 2026-02-25 | $6.63 | $6.63 | 36,400 | — | — |
| 2026-02-24 | $6.63 | $6.63 | 80,600 | — | — |
| 2026-02-23 | $6.82 | $6.82 | 40,200 | — | — |
| 2026-02-20 | $7.07 | $7.07 | 17,500 | — | — |
| 2026-02-19 | $7.10 | $7.10 | 50,400 | — | — |
| 2026-02-18 | $7.42 | $7.42 | 12,100 | — | — |
| 2026-02-17 | $7.29 | $7.29 | 16,700 | — | — |
| 2026-02-13 | $7.47 | $7.47 | 19,900 | — | — |
| 2026-02-12 | $7.25 | $7.25 | 40,700 | — | — |
| 2026-02-11 | $7.01 | $7.01 | 27,600 | — | — |
| 2026-02-10 | $7.17 | $7.17 | 35,800 | — | — |
| 2026-02-09 | $7.24 | $7.24 | 31,600 | — | — |
| 2026-02-06 | $7.28 | $7.28 | 32,000 | — | — |
| 2026-02-05 | $6.41 | $6.41 | 105,000 | — | — |
| 2026-02-04 | $7.01 | $7.01 | 65,300 | — | — |
| 2026-02-03 | $7.29 | $7.29 | 74,100 | — | — |
| 2026-02-02 | $7.41 | $7.41 | 23,400 | — | — |
| 2026-01-30 | $7.48 | $7.48 | 36,500 | — | — |
| 2026-01-29 | $7.61 | $7.61 | 49,300 | — | — |
| 2026-01-28 | $7.88 | $7.88 | 32,100 | — | — |
| 2026-01-27 | $7.69 | $7.69 | 34,100 | — | — |
| 2026-01-26 | $7.77 | $7.77 | 193,400 | — | — |
| 2026-01-23 | $8.13 | $8.13 | 43,300 | — | — |
| 2026-01-22 | $8.51 | $8.51 | 21,300 | — | — |
| 2026-01-21 | $8.32 | $8.32 | 74,800 | — | — |
| 2026-01-20 | $8.64 | $8.64 | 58,000 | — | — |
| 2026-01-16 | $9.05 | $9.05 | 46,800 | — | — |
| 2026-01-15 | $9.36 | $9.36 | 32,300 | — | — |
| 2026-01-14 | $9.63 | $9.63 | 59,400 | — | — |
| 2026-01-13 | $9.90 | $9.90 | 53,300 | — | — |
| 2026-01-12 | $9.85 | $9.85 | 43,600 | — | — |
| 2026-01-09 | $9.66 | $9.66 | 38,100 | — | — |
| 2026-01-08 | $9.39 | $9.39 | 29,500 | — | — |
| 2026-01-07 | $9.51 | $9.51 | 54,800 | — | — |
| 2026-01-06 | $9.98 | $9.98 | 140,100 | — | — |
| 2026-01-05 | $9.24 | $9.24 | 63,000 | — | — |
| 2026-01-02 | $8.84 | $8.84 | 43,600 | — | — |