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
- 2018-07-26 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 | — | — | — | $2.20 | 6,180 |
| 2026-09-03 | — | — | — | $1.88 | 11,611 |
| 2026-09-02 | — | — | — | $1.94 | 967 |
| 2026-09-01 | — | — | — | $1.90 | 5,029 |
| 2026-08-31 | — | — | — | $2.39 | 21,865 |
| 2026-08-28 | — | — | — | $2.53 | 7,819 |
| 2026-08-27 | $2.59 | $10.24 | 717,400 | $2.52 | 5,103 |
| 2026-08-26 | $2.38 | $9.41 | 241,800 | $2.25 | 348 |
| 2026-08-25 | $2.38 | $9.41 | 455,400 | $2.18 | 2,547 |
| 2026-08-24 | $2.30 | $9.09 | 1,682,900 | $2.18 | 11,491 |
| 2026-08-21 | $2.14 | $8.46 | 4,140,500 | $1.83 | 50,857 |
| 2026-08-20 | $1.62 | $6.40 | 333,100 | $1.65 | 8,473 |
| 2026-08-19 | $1.68 | $6.64 | 193,700 | $1.67 | 1,797 |
| 2026-08-18 | $1.63 | $6.44 | 60,800 | $1.81 | 1,545 |
| 2026-08-17 | $1.79 | $7.07 | 89,200 | $2.05 | 5,079 |
| 2026-08-14 | $2.05 | $8.10 | 258,400 | $2.15 | 34,986 |
| 2026-08-13 | $2.26 | $8.93 | 296,000 | $2.16 | 11,187 |
| 2026-08-12 | $2.19 | $8.66 | 308,300 | $1.79 | 8,100 |
| 2026-08-11 | $1.72 | $6.80 | 73,200 | $1.64 | 356 |
| 2026-08-10 | $1.65 | $6.52 | 28,700 | $1.64 | 2,053 |
| 2026-08-07 | $1.67 | $6.60 | 55,200 | $1.63 | 6 |
| 2026-08-06 | $1.59 | $6.28 | 30,800 | $1.55 | 1,093 |
| 2026-08-05 | $1.60 | $6.32 | 65,500 | $1.56 | 802 |
| 2026-08-04 | $1.64 | $6.48 | 57,900 | $1.63 | 319 |
| 2026-08-03 | $1.61 | $6.36 | 110,900 | $1.43 | 12,043 |
| 2026-07-31 | $1.40 | $5.53 | 84,300 | $1.46 | 5,986 |
| 2026-07-30 | $1.43 | $5.65 | 156,900 | $1.52 | 3,845 |
| 2026-07-29 | $1.56 | $6.17 | 94,800 | $1.61 | 1,210 |
| 2026-07-28 | $1.70 | $6.72 | 107,200 | $1.67 | 2,883 |
| 2026-07-27 | $1.70 | $6.72 | 51,800 | $1.70 | 815 |
| 2026-07-24 | $1.69 | $6.68 | 125,600 | $1.82 | 3,328 |
| 2026-07-23 | $1.83 | $7.23 | 235,700 | $1.80 | 2,324 |
| 2026-07-22 | $1.94 | $7.67 | 451,200 | $1.81 | 7,750 |
| 2026-07-21 | $1.76 | $6.96 | 140,300 | $1.68 | 4,333 |
| 2026-07-20 | $1.80 | $7.11 | 42,000 | $0.18 | 7,487 |
| 2026-07-17 | $1.80 | $7.11 | 63,650 | — | — |
| 2026-07-16 | $1.80 | $7.11 | 115,140 | — | — |
| 2026-07-15 | $2.00 | $7.90 | 23,580 | — | — |
| 2026-07-14 | $2.00 | $7.90 | 39,620 | — | — |
| 2026-07-13 | $2.00 | $7.90 | 45,470 | — | — |
| 2026-07-10 | $2.10 | $8.30 | 54,600 | — | — |
| 2026-07-09 | $2.30 | $9.09 | 36,000 | — | — |
| 2026-07-08 | $2.20 | $8.69 | 36,210 | — | — |
| 2026-07-07 | $2.30 | $9.09 | 68,320 | — | — |
| 2026-07-06 | $2.30 | $9.09 | 79,460 | — | — |
| 2026-07-02 | $2.10 | $8.30 | 90,240 | — | — |
| 2026-07-01 | $2.10 | $8.30 | 221,940 | — | — |
| 2026-06-30 | $2.00 | $7.90 | 98,020 | — | — |
| 2026-06-29 | $2.00 | $7.90 | 120,930 | — | — |
| 2026-06-26 | $2.00 | $7.90 | 87,830 | — | — |
| 2026-06-25 | $2.10 | $8.30 | 141,860 | — | — |
| 2026-06-24 | $2.30 | $9.09 | 152,280 | — | — |
| 2026-06-23 | $2.40 | $9.49 | 229,670 | — | — |
| 2026-06-22 | $2.30 | $9.09 | 1,928,250 | — | — |
| 2026-06-18 | $1.90 | $7.51 | 488,430 | — | — |
| 2026-06-17 | $3.20 | $12.65 | 20,800 | — | — |
| 2026-06-16 | $3.20 | $12.65 | 34,370 | — | — |
| 2026-06-15 | $3.10 | $12.25 | 72,500 | — | — |
| 2026-06-12 | $2.80 | $11.07 | 58,390 | — | — |
| 2026-06-11 | $2.90 | $11.46 | 66,980 | — | — |
| 2026-06-10 | $3.10 | $12.25 | 29,630 | — | — |
| 2026-06-09 | $3.20 | $12.65 | 166,490 | — | — |
| 2026-06-08 | $3.30 | $13.04 | 200,330 | — | — |
| 2026-06-05 | $3.30 | $13.04 | 124,940 | — | — |
| 2026-06-04 | $4.20 | $16.60 | 33,050 | — | — |
| 2026-06-03 | $4.10 | $16.20 | 65,010 | — | — |
| 2026-06-02 | $4.20 | $16.60 | 59,850 | — | — |
| 2026-06-01 | $4.20 | $16.60 | 103,480 | — | — |
| 2026-05-29 | $4.40 | $17.39 | 149,600 | — | — |
| 2026-05-28 | $4.30 | $16.99 | 53,330 | — | — |
| 2026-05-27 | $4.30 | $16.99 | 95,100 | — | — |
| 2026-05-26 | $4.40 | $17.39 | 217,770 | — | — |
| 2026-05-22 | $4.90 | $19.37 | 69,490 | — | — |
| 2026-05-21 | $5.20 | $20.55 | 51,410 | — | — |
| 2026-05-20 | $5.00 | $19.76 | 57,230 | — | — |
| 2026-05-19 | $4.80 | $18.97 | 43,900 | — | — |
| 2026-05-18 | $5.00 | $19.76 | 39,070 | — | — |
| 2026-05-15 | $5.40 | $21.34 | 62,210 | — | — |
| 2026-05-14 | $5.30 | $20.95 | 66,050 | — | — |
| 2026-05-13 | $5.30 | $20.95 | 75,510 | — | — |
| 2026-05-12 | $5.80 | $22.92 | 72,290 | — | — |
| 2026-05-11 | $6.50 | $25.69 | 142,270 | — | — |
| 2026-05-08 | $6.90 | $27.27 | 394,100 | — | — |
| 2026-05-07 | $5.50 | $21.74 | 63,840 | — | — |
| 2026-05-06 | $5.50 | $21.74 | 188,040 | — | — |
| 2026-05-05 | $4.70 | $18.57 | 90,680 | — | — |
| 2026-05-04 | $4.50 | $17.78 | 56,610 | — | — |
| 2026-05-01 | $4.70 | $18.57 | 71,810 | — | — |
| 2026-04-30 | $4.40 | $17.39 | 58,360 | — | — |
| 2026-04-29 | $4.10 | $16.20 | 62,390 | — | — |
| 2026-04-28 | $4.40 | $17.39 | 73,880 | — | — |
| 2026-04-27 | $4.10 | $16.20 | 59,300 | — | — |
| 2026-04-24 | $4.20 | $16.60 | 99,070 | — | — |
| 2026-04-23 | $4.30 | $16.99 | 76,270 | — | — |
| 2026-04-22 | $4.30 | $16.99 | 85,960 | — | — |
| 2026-04-21 | $4.40 | $17.39 | 140,480 | — | — |
| 2026-04-20 | $4.80 | $18.97 | 1,700,210 | — | — |
| 2026-04-17 | $3.70 | $14.62 | 268,510 | — | — |
| 2026-04-16 | $4.80 | $18.97 | 68,120 | — | — |
| 2026-04-15 | $4.50 | $17.78 | 67,830 | — | — |
| 2026-04-14 | $4.60 | $18.18 | 106,620 | — | — |
| 2026-04-13 | $4.60 | $18.18 | 71,000 | — | — |
| 2026-04-10 | $4.40 | $17.39 | 26,170 | — | — |
| 2026-04-09 | $4.30 | $16.99 | 58,110 | — | — |
| 2026-04-08 | $4.30 | $16.99 | 59,600 | — | — |
| 2026-04-07 | $4.20 | $16.60 | 112,250 | — | — |
| 2026-04-06 | $4.20 | $16.60 | 108,950 | — | — |
| 2026-04-02 | $4.70 | $18.57 | 51,990 | — | — |
| 2026-04-01 | $4.30 | $16.99 | 160,040 | — | — |
| 2026-03-31 | $4.10 | $16.20 | 109,490 | — | — |
| 2026-03-30 | $3.40 | $13.44 | 116,410 | — | — |
| 2026-03-27 | $3.90 | $15.41 | 122,750 | — | — |
| 2026-03-26 | $3.80 | $15.02 | 134,600 | — | — |
| 2026-03-25 | $4.30 | $16.99 | 144,440 | — | — |
| 2026-03-24 | $4.00 | $15.81 | 56,920 | — | — |
| 2026-03-23 | $4.40 | $17.39 | 183,040 | — | — |
| 2026-03-20 | $4.20 | $16.60 | 104,560 | — | — |
| 2026-03-19 | $4.60 | $18.18 | 63,990 | — | — |
| 2026-03-18 | $4.60 | $18.18 | 360,330 | — | — |
| 2026-03-17 | $5.70 | $22.53 | 201,930 | — | — |
| 2026-03-16 | $6.80 | $26.87 | 104,620 | — | — |
| 2026-03-13 | $6.50 | $25.69 | 126,330 | — | — |
| 2026-03-12 | $5.90 | $23.32 | 99,230 | — | — |
| 2026-03-11 | $6.40 | $25.29 | 75,110 | — | — |
| 2026-03-10 | $6.30 | $24.90 | 128,360 | — | — |
| 2026-03-09 | $6.40 | $25.29 | 158,030 | — | — |
| 2026-03-06 | $7.00 | $27.66 | 107,950 | — | — |
| 2026-03-05 | $7.00 | $27.66 | 38,300 | — | — |
| 2026-03-04 | $7.40 | $29.25 | 87,740 | — | — |
| 2026-03-03 | $7.20 | $28.46 | 72,810 | — | — |
| 2026-03-02 | $7.70 | $30.43 | 110,100 | — | — |
| 2026-02-27 | $7.60 | $30.04 | 92,230 | — | — |
| 2026-02-26 | $8.40 | $33.20 | 33,850 | — | — |
| 2026-02-25 | $8.60 | $33.99 | 45,070 | — | — |
| 2026-02-24 | $8.40 | $33.20 | 55,950 | — | — |
| 2026-02-23 | $8.20 | $32.41 | 125,130 | — | — |
| 2026-02-20 | $8.80 | $34.78 | 39,900 | — | — |
| 2026-02-19 | $8.60 | $33.99 | 42,310 | — | — |
| 2026-02-18 | $8.00 | $31.62 | 55,690 | — | — |
| 2026-02-17 | $8.20 | $32.41 | 61,230 | — | — |
| 2026-02-13 | $8.80 | $34.78 | 40,710 | — | — |
| 2026-02-12 | $8.00 | $31.62 | 132,830 | — | — |
| 2026-02-11 | $8.80 | $34.78 | 66,790 | — | — |
| 2026-02-10 | $9.30 | $36.75 | 70,480 | — | — |
| 2026-02-09 | $9.20 | $36.36 | 126,290 | — | — |
| 2026-02-06 | $9.70 | $38.34 | 211,650 | — | — |
| 2026-02-05 | $9.80 | $38.73 | 202,140 | — | — |
| 2026-02-04 | $11.40 | $45.05 | 117,640 | — | — |
| 2026-02-03 | $11.80 | $46.63 | 107,350 | — | — |
| 2026-02-02 | $11.80 | $46.63 | 123,460 | — | — |
| 2026-01-30 | $12.30 | $48.61 | 72,740 | — | — |
| 2026-01-29 | $12.50 | $49.40 | 74,610 | — | — |
| 2026-01-28 | $13.30 | $52.56 | 58,560 | — | — |
| 2026-01-27 | $13.70 | $54.14 | 61,460 | — | — |
| 2026-01-26 | $13.10 | $51.77 | 90,000 | — | — |
| 2026-01-23 | $13.80 | $54.54 | 78,090 | — | — |
| 2026-01-22 | $13.90 | $54.93 | 55,380 | — | — |
| 2026-01-21 | $14.10 | $55.72 | 33,130 | — | — |
| 2026-01-20 | $14.10 | $55.72 | 70,260 | — | — |
| 2026-01-16 | $14.10 | $55.72 | 74,110 | — | — |
| 2026-01-15 | $14.50 | $57.31 | 74,030 | — | — |
| 2026-01-14 | $15.20 | $60.07 | 100,190 | — | — |
| 2026-01-13 | $14.50 | $57.31 | 115,000 | — | — |
| 2026-01-12 | $15.70 | $62.05 | 76,850 | — | — |
| 2026-01-09 | $14.80 | $58.49 | 90,750 | — | — |
| 2026-01-08 | $15.10 | $59.68 | 97,650 | — | — |
| 2026-01-07 | $15.20 | $60.07 | 58,070 | — | — |
| 2026-01-06 | $15.70 | $62.05 | 129,150 | — | — |
| 2026-01-05 | $16.40 | $64.81 | 242,890 | — | — |
| 2026-01-02 | $14.10 | $55.72 | 66,120 | — | — |