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
- 2018-03-06 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $3.70 | $3.70 | 3,200 | — | — |
| 2026-08-26 | $3.80 | $3.80 | 3,300 | — | — |
| 2026-08-25 | $3.69 | $3.69 | 1,300 | — | — |
| 2026-08-24 | $3.70 | $3.70 | 4,700 | — | — |
| 2026-08-21 | $3.69 | $3.69 | 3,300 | — | — |
| 2026-08-20 | $3.58 | $3.58 | 3,600 | — | — |
| 2026-08-19 | $3.77 | $3.77 | 78,200 | $3.93 | 414 |
| 2026-08-18 | $4.01 | $4.01 | 42,200 | $3.85 | 300 |
| 2026-08-17 | $4.04 | $4.04 | 2,100 | — | — |
| 2026-08-14 | $4.15 | $4.15 | 3,400 | — | — |
| 2026-08-13 | $3.96 | $3.96 | 7,500 | — | — |
| 2026-08-12 | $4.90 | $4.90 | 37,300 | — | — |
| 2026-08-11 | $4.87 | $4.87 | 17,900 | — | — |
| 2026-08-10 | $4.68 | $4.68 | 32,400 | $3.96 | 200 |
| 2026-08-07 | $3.95 | $3.95 | 19,600 | — | — |
| 2026-08-06 | $3.64 | $3.64 | 6,200 | — | — |
| 2026-08-05 | $3.26 | $3.26 | 8,000 | — | — |
| 2026-08-04 | $3.11 | $3.11 | 4,700 | $3.06 | 16 |
| 2026-08-03 | $2.95 | $2.95 | 21,400 | $2.98 | 43 |
| 2026-07-31 | $3.53 | $3.53 | 453,400 | — | — |
| 2026-07-30 | $3.53 | $3.53 | 3,300 | — | — |
| 2026-07-29 | $3.53 | $3.53 | 9,700 | — | — |
| 2026-07-28 | $3.52 | $3.52 | 10,000 | $3.72 | 100 |
| 2026-07-27 | $3.30 | $3.30 | 1,500 | — | — |
| 2026-07-24 | $3.70 | $3.70 | 0 | — | — |
| 2026-07-23 | $3.70 | $3.70 | 27,900 | — | — |
| 2026-07-22 | $3.80 | $3.80 | 0 | — | — |
| 2026-07-21 | $3.80 | $3.80 | 1,800 | $3.61 | 206 |
| 2026-07-20 | $3.80 | $3.80 | 2,900 | $3.54 | 100 |
| 2026-07-17 | $3.54 | $3.54 | 300 | — | — |
| 2026-07-16 | $3.90 | $3.90 | 0 | — | — |
| 2026-07-15 | $3.90 | $3.90 | 6,900 | — | — |
| 2026-07-14 | $3.89 | $3.89 | 2,700 | — | — |
| 2026-07-13 | $3.68 | $3.68 | 500 | — | — |
| 2026-07-10 | $3.82 | $3.82 | 2,000 | — | — |
| 2026-07-09 | $3.84 | $3.84 | 3,000 | — | — |
| 2026-07-08 | $3.73 | $3.73 | 1,800 | — | — |
| 2026-07-07 | $3.68 | $3.68 | 1,100 | — | — |
| 2026-07-06 | $3.63 | $3.63 | 2,800 | — | — |
| 2026-07-02 | $3.53 | $3.53 | 3,300 | — | — |
| 2026-07-01 | $3.35 | $3.35 | 4,500 | — | — |
| 2026-06-30 | $3.03 | $3.03 | 16,300 | — | — |
| 2026-06-29 | $3.85 | $3.85 | 5,300 | — | — |
| 2026-06-26 | $4.26 | $4.26 | 5,100 | — | — |
| 2026-06-25 | $4.01 | $4.01 | 8,700 | — | — |
| 2026-06-24 | $4.38 | $4.38 | 19,600 | — | — |
| 2026-06-23 | $4.65 | $4.65 | 3,800 | — | — |
| 2026-06-22 | $4.90 | $4.90 | 900 | — | — |
| 2026-06-18 | $4.71 | $4.71 | 2,900 | — | — |
| 2026-06-17 | $4.72 | $4.72 | 3,800 | — | — |
| 2026-06-16 | $4.84 | $4.84 | 1,800 | — | — |
| 2026-06-15 | $4.99 | $4.99 | 12,500 | — | — |
| 2026-06-12 | $4.62 | $4.62 | 23,800 | — | — |
| 2026-06-11 | $4.71 | $4.71 | 62,700 | — | — |
| 2026-06-10 | $4.45 | $4.45 | 8,600 | — | — |
| 2026-06-09 | $4.35 | $4.35 | 9,400 | — | — |
| 2026-06-08 | $4.71 | $4.71 | 69,500 | — | — |
| 2026-06-05 | $5.00 | $5.00 | 4,200 | — | — |
| 2026-06-04 | $4.85 | $4.85 | 14,000 | — | — |
| 2026-06-03 | $4.60 | $4.60 | 1,800 | — | — |
| 2026-06-02 | $5.08 | $5.08 | 3,900 | — | — |
| 2026-06-01 | $4.41 | $4.41 | 5,700 | — | — |
| 2026-05-29 | $4.15 | $4.15 | 4,400 | — | — |
| 2026-05-28 | $4.17 | $4.17 | 6,000 | — | — |
| 2026-05-27 | $4.24 | $4.24 | 11,900 | — | — |
| 2026-05-26 | $4.10 | $4.10 | 2,800 | — | — |
| 2026-05-22 | $4.31 | $4.31 | 3,100 | — | — |
| 2026-05-21 | $4.30 | $4.30 | 12,100 | — | — |
| 2026-05-20 | $4.26 | $4.26 | 36,200 | — | — |
| 2026-05-19 | $4.60 | $4.60 | 19,300 | — | — |
| 2026-05-18 | $4.50 | $4.50 | 9,600 | — | — |
| 2026-05-15 | $4.85 | $4.85 | 15,700 | — | — |
| 2026-05-14 | $5.00 | $5.00 | 64,500 | — | — |
| 2026-05-13 | $5.01 | $5.01 | 23,900 | — | — |
| 2026-05-12 | $5.07 | $5.07 | 11,000 | — | — |
| 2026-05-11 | $4.83 | $4.83 | 11,900 | — | — |
| 2026-05-08 | $5.06 | $5.06 | 3,800 | — | — |
| 2026-05-07 | $4.89 | $4.89 | 25,400 | — | — |
| 2026-05-06 | $4.81 | $4.81 | 32,500 | — | — |
| 2026-05-05 | $5.20 | $5.20 | 32,600 | — | — |
| 2026-05-04 | $5.29 | $5.29 | 51,000 | — | — |
| 2026-05-01 | $5.13 | $5.13 | 67,700 | — | — |
| 2026-04-30 | $4.97 | $4.97 | 1,163,800 | — | — |
| 2026-04-29 | $5.05 | $5.05 | 105,800 | — | — |
| 2026-04-28 | $5.00 | $5.00 | 24,900 | — | — |
| 2026-04-27 | $5.60 | $5.60 | 74,000 | — | — |
| 2026-04-24 | $4.79 | $4.79 | 23,800 | — | — |
| 2026-04-23 | $5.20 | $5.20 | 27,100 | — | — |
| 2026-04-22 | $5.76 | $5.76 | 38,400 | — | — |
| 2026-04-21 | $6.27 | $6.27 | 71,600 | — | — |
| 2026-04-20 | $7.40 | $7.40 | 154,300 | — | — |
| 2026-04-17 | $6.08 | $6.08 | 88,700 | — | — |
| 2026-04-16 | $5.92 | $5.92 | 1,259,100 | — | — |
| 2026-04-15 | $5.38 | $5.38 | 23,100 | — | — |
| 2026-04-14 | $5.66 | $5.66 | 84,800 | — | — |
| 2026-04-13 | $6.86 | $6.86 | 19,200 | — | — |
| 2026-04-10 | $7.01 | $7.01 | 49,400 | — | — |
| 2026-04-09 | $7.09 | $7.09 | 94,100 | — | — |
| 2026-04-08 | $5.72 | $5.72 | 63,000 | — | — |
| 2026-04-07 | $5.40 | $5.40 | 38,500 | — | — |
| 2026-04-06 | $5.28 | $5.28 | 10,500 | — | — |
| 2026-04-02 | $4.97 | $4.97 | 15,900 | — | — |
| 2026-04-01 | $5.22 | $5.22 | 24,200 | — | — |
| 2026-03-31 | $5.51 | $5.51 | 84,900 | — | — |
| 2026-03-30 | $4.55 | $4.55 | 80,300 | — | — |
| 2026-03-27 | $4.73 | $4.73 | 12,373 | — | — |
| 2026-03-26 | $4.64 | $4.64 | 32,273 | — | — |
| 2026-03-25 | $5.55 | $5.55 | 40,640 | — | — |
| 2026-03-24 | $4.97 | $4.97 | 10,220 | — | — |
| 2026-03-23 | $5.40 | $5.40 | 35,513 | — | — |
| 2026-03-20 | $4.83 | $4.83 | 96,980 | — | — |
| 2026-03-19 | $4.71 | $4.71 | 135,533 | — | — |
| 2026-03-18 | $4.79 | $4.79 | 2,608,153 | — | — |
| 2026-03-17 | $3.81 | $3.81 | 1,011,180 | — | — |
| 2026-03-16 | $3.86 | $3.86 | 3,640 | — | — |
| 2026-03-13 | $3.95 | $3.94 | 1,533 | — | — |
| 2026-03-12 | $4.05 | $4.05 | 2,740 | — | — |
| 2026-03-11 | $4.08 | $4.08 | 1,567 | — | — |
| 2026-03-10 | $4.07 | $4.07 | 947 | — | — |
| 2026-03-09 | $4.04 | $4.04 | 7,193 | — | — |
| 2026-03-06 | $3.98 | $3.98 | 3,060 | — | — |
| 2026-03-05 | $4.05 | $4.05 | 10,233 | — | — |
| 2026-03-04 | $4.32 | $4.32 | 2,740 | — | — |
| 2026-03-03 | $4.49 | $4.49 | 15,973 | — | — |
| 2026-03-02 | $4.89 | $4.89 | 9,487 | — | — |
| 2026-02-27 | $5.07 | $5.07 | 6,227 | — | — |
| 2026-02-26 | $5.04 | $5.04 | 5,907 | — | — |
| 2026-02-25 | $5.43 | $5.43 | 2,067 | — | — |
| 2026-02-24 | $5.27 | $5.27 | 2,580 | — | — |
| 2026-02-23 | $5.46 | $5.46 | 5,020 | — | — |
| 2026-02-20 | $5.55 | $5.55 | 5,153 | — | — |
| 2026-02-19 | $5.69 | $5.69 | 7,687 | — | — |
| 2026-02-18 | $5.51 | $5.51 | 7,447 | — | — |
| 2026-02-17 | $5.75 | $5.75 | 12,113 | — | — |
| 2026-02-13 | $5.85 | $5.85 | 10,747 | — | — |
| 2026-02-12 | $5.78 | $5.78 | 20,047 | — | — |
| 2026-02-11 | $5.93 | $5.93 | 50,320 | — | — |
| 2026-02-10 | $6.44 | $6.44 | 1,023,453 | — | — |
| 2026-02-09 | $6.38 | $6.38 | 574,027 | — | — |
| 2026-02-06 | $4.94 | $4.94 | 921,860 | — | — |
| 2026-02-05 | $5.24 | $5.24 | 7,300 | — | — |
| 2026-02-04 | $5.00 | $5.00 | 1,527 | — | — |
| 2026-02-03 | $4.95 | $4.95 | 2,360 | — | — |
| 2026-02-02 | $5.04 | $5.04 | 2,013 | — | — |
| 2026-01-30 | $5.00 | $5.00 | 4,587 | — | — |
| 2026-01-29 | $5.06 | $5.06 | 6,253 | — | — |
| 2026-01-28 | $4.92 | $4.92 | 8,547 | — | — |
| 2026-01-27 | $5.10 | $5.10 | 2,867 | — | — |
| 2026-01-26 | $5.51 | $5.51 | 3,260 | — | — |
| 2026-01-23 | $5.72 | $5.72 | 193 | — | — |
| 2026-01-22 | $5.55 | $5.55 | 840 | — | — |
| 2026-01-21 | $5.48 | $5.48 | 3,187 | — | — |
| 2026-01-20 | $5.58 | $5.58 | 3,780 | — | — |
| 2026-01-16 | $5.67 | $5.67 | 9,520 | — | — |
| 2026-01-15 | $6.30 | $6.30 | 18,100 | — | — |
| 2026-01-14 | $6.99 | $6.99 | 6,580 | — | — |
| 2026-01-13 | $6.42 | $6.42 | 1,087 | — | — |
| 2026-01-12 | $6.35 | $6.35 | 3,207 | — | — |
| 2026-01-09 | $6.14 | $6.14 | 2,553 | — | — |
| 2026-01-08 | $5.78 | $5.78 | 1,753 | — | — |
| 2026-01-07 | $5.78 | $5.78 | 1,407 | — | — |
| 2026-01-06 | $5.84 | $5.84 | 4,007 | — | — |
| 2026-01-05 | $5.87 | $5.87 | 3,280 | — | — |
| 2026-01-02 | $5.69 | $5.69 | 1,400 | — | — |