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
- 2018-02-09 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $3.81 | 236 |
| 2026-09-01 | — | — | — | $3.96 | 304 |
| 2026-08-31 | — | — | — | $3.92 | 4,039 |
| 2026-08-28 | — | — | — | $4.01 | 89 |
| 2026-08-27 | $4.01 | $4.01 | 9,000 | $4.18 | 2 |
| 2026-08-26 | $4.13 | $4.13 | 25,300 | $4.15 | 1,855 |
| 2026-08-25 | $4.28 | $4.28 | 26,700 | $4.41 | 117 |
| 2026-08-24 | $4.28 | $4.28 | 38,500 | $4.14 | 1,488 |
| 2026-08-21 | $4.30 | $4.30 | 9,900 | $4.31 | 10 |
| 2026-08-20 | $4.30 | $4.30 | 46,800 | $4.34 | 780 |
| 2026-08-19 | $4.26 | $4.26 | 108,200 | $4.25 | 6,427 |
| 2026-08-18 | $4.12 | $4.12 | 53,300 | $4.06 | 1,215 |
| 2026-08-17 | $4.05 | $4.05 | 79,800 | $4.24 | 1,077 |
| 2026-08-14 | $4.23 | $4.23 | 21,700 | $4.19 | 4 |
| 2026-08-13 | $4.26 | $4.26 | 39,700 | $4.29 | 685 |
| 2026-08-12 | $4.20 | $4.20 | 50,800 | $4.08 | 1,093 |
| 2026-08-11 | $3.81 | $3.81 | 15,300 | $3.71 | 556 |
| 2026-08-10 | $3.80 | $3.80 | 18,000 | $3.70 | 210 |
| 2026-08-07 | $3.65 | $3.65 | 32,500 | $3.54 | 120 |
| 2026-08-06 | $3.52 | $3.52 | 138,900 | $4.28 | 542 |
| 2026-08-05 | $4.09 | $4.09 | 77,200 | $4.04 | 197 |
| 2026-08-04 | $4.02 | $4.02 | 72,700 | $4.11 | 2,732 |
| 2026-08-03 | $4.07 | $4.07 | 33,200 | $4.06 | 122 |
| 2026-07-31 | $3.74 | $3.74 | 16,500 | $3.69 | 49 |
| 2026-07-30 | $3.80 | $3.80 | 5,700 | $3.57 | 26 |
| 2026-07-29 | $3.82 | $3.82 | 21,900 | $3.85 | 1,316 |
| 2026-07-28 | $3.84 | $3.84 | 41,100 | $3.71 | 1,487 |
| 2026-07-27 | $3.74 | $3.74 | 45,700 | $3.65 | 2,473 |
| 2026-07-24 | $3.62 | $3.62 | 76,100 | $3.77 | 2,493 |
| 2026-07-23 | $3.85 | $3.85 | 41,800 | $4.04 | 720 |
| 2026-07-22 | $4.10 | $4.10 | 27,200 | $3.94 | 2,379 |
| 2026-07-21 | $3.96 | $3.96 | 50,500 | $3.91 | 1,813 |
| 2026-07-20 | $3.91 | $3.91 | 102,600 | $4.06 | 2,203 |
| 2026-07-17 | $4.18 | $4.18 | 36,400 | — | — |
| 2026-07-16 | $4.13 | $4.13 | 22,600 | — | — |
| 2026-07-15 | $4.30 | $4.30 | 27,400 | — | — |
| 2026-07-14 | $4.22 | $4.22 | 61,000 | — | — |
| 2026-07-13 | $4.17 | $4.17 | 38,400 | — | — |
| 2026-07-10 | $4.32 | $4.32 | 50,900 | — | — |
| 2026-07-09 | $4.16 | $4.16 | 55,000 | — | — |
| 2026-07-08 | $4.01 | $4.01 | 127,700 | — | — |
| 2026-07-07 | $4.26 | $4.26 | 81,600 | — | — |
| 2026-07-06 | $4.37 | $4.37 | 58,900 | — | — |
| 2026-07-02 | $4.47 | $4.47 | 62,100 | — | — |
| 2026-07-01 | $4.44 | $4.44 | 75,100 | — | — |
| 2026-06-30 | $4.49 | $4.49 | 63,300 | — | — |
| 2026-06-29 | $4.87 | $4.87 | 58,800 | — | — |
| 2026-06-26 | $4.71 | $4.71 | 98,200 | — | — |
| 2026-06-25 | $4.97 | $4.97 | 51,600 | — | — |
| 2026-06-24 | $5.36 | $5.36 | 41,100 | — | — |
| 2026-06-23 | $5.34 | $5.34 | 59,400 | — | — |
| 2026-06-22 | $5.22 | $5.22 | 112,900 | — | — |
| 2026-06-18 | $5.20 | $5.20 | 42,700 | — | — |
| 2026-06-17 | $4.99 | $4.99 | 41,300 | — | — |
| 2026-06-16 | $5.24 | $5.24 | 43,200 | — | — |
| 2026-06-15 | $5.36 | $5.36 | 71,000 | — | — |
| 2026-06-12 | $5.41 | $5.41 | 122,300 | — | — |
| 2026-06-11 | $5.12 | $5.12 | 82,800 | — | — |
| 2026-06-10 | $4.83 | $4.83 | 108,500 | — | — |
| 2026-06-09 | $4.76 | $4.76 | 200,000 | — | — |
| 2026-06-08 | $5.20 | $5.20 | 429,200 | — | — |
| 2026-06-05 | $5.98 | $5.98 | 142,010 | — | — |
| 2026-06-04 | $6.10 | $6.10 | 54,870 | — | — |
| 2026-06-03 | $6.50 | $6.50 | 44,470 | — | — |
| 2026-06-02 | $6.52 | $6.52 | 55,580 | — | — |
| 2026-06-01 | $6.77 | $6.77 | 34,330 | — | — |
| 2026-05-29 | $6.75 | $6.75 | 53,780 | — | — |
| 2026-05-28 | $7.13 | $7.13 | 58,270 | — | — |
| 2026-05-27 | $7.14 | $7.14 | 32,180 | — | — |
| 2026-05-26 | $7.21 | $7.21 | 31,200 | — | — |
| 2026-05-22 | $6.93 | $6.93 | 23,450 | — | — |
| 2026-05-21 | $7.29 | $7.29 | 49,190 | — | — |
| 2026-05-20 | $7.25 | $7.25 | 176,780 | — | — |
| 2026-05-19 | $5.96 | $5.96 | 90,770 | — | — |
| 2026-05-18 | $6.06 | $6.06 | 56,920 | — | — |
| 2026-05-15 | $6.32 | $6.32 | 64,450 | — | — |
| 2026-05-14 | $6.47 | $6.47 | 47,810 | — | — |
| 2026-05-13 | $6.65 | $6.65 | 75,490 | — | — |
| 2026-05-12 | $6.75 | $6.75 | 136,030 | — | — |
| 2026-05-11 | $6.51 | $6.51 | 125,920 | — | — |
| 2026-05-08 | $6.40 | $6.40 | 392,300 | — | — |
| 2026-05-07 | $7.82 | $7.82 | 77,780 | — | — |
| 2026-05-06 | $7.95 | $7.95 | 110,190 | — | — |
| 2026-05-05 | $8.39 | $8.39 | 59,900 | — | — |
| 2026-05-04 | $8.80 | $8.80 | 52,540 | — | — |
| 2026-05-01 | $9.15 | $9.15 | 50,170 | — | — |
| 2026-04-30 | $8.97 | $8.97 | 54,210 | — | — |
| 2026-04-29 | $9.00 | $9.00 | 50,920 | — | — |
| 2026-04-28 | $9.05 | $9.05 | 39,360 | — | — |
| 2026-04-27 | $9.01 | $9.01 | 69,100 | — | — |
| 2026-04-24 | $9.30 | $9.30 | 63,630 | — | — |
| 2026-04-23 | $9.70 | $9.70 | 146,710 | — | — |
| 2026-04-22 | $9.90 | $9.90 | 56,350 | — | — |
| 2026-04-21 | $9.72 | $9.72 | 84,020 | — | — |
| 2026-04-20 | $10.20 | $10.20 | 105,820 | — | — |
| 2026-04-17 | $10.10 | $10.10 | 138,520 | — | — |
| 2026-04-16 | $9.52 | $9.52 | 82,990 | — | — |
| 2026-04-15 | $10.10 | $10.10 | 110,670 | — | — |
| 2026-04-14 | $9.66 | $9.66 | 128,750 | — | — |
| 2026-04-13 | $9.80 | $9.80 | 105,750 | — | — |
| 2026-04-10 | $8.96 | $8.96 | 192,500 | — | — |
| 2026-04-09 | $9.69 | $9.69 | 248,990 | — | — |
| 2026-04-08 | $10.50 | $10.50 | 301,310 | — | — |
| 2026-04-07 | $11.50 | $11.50 | 354,220 | — | — |
| 2026-04-06 | $11.80 | $11.80 | 255,060 | — | — |
| 2026-04-02 | $11.30 | $11.30 | 214,220 | — | — |
| 2026-04-01 | $10.00 | $10.00 | 151,040 | — | — |
| 2026-03-31 | $10.50 | $10.50 | 190,310 | — | — |
| 2026-03-30 | $8.99 | $8.99 | 116,180 | — | — |
| 2026-03-27 | $9.32 | $9.32 | 170,210 | — | — |
| 2026-03-26 | $10.10 | $10.10 | 220,860 | — | — |
| 2026-03-25 | $10.60 | $10.60 | 495,250 | — | — |
| 2026-03-24 | $9.39 | $9.39 | 143,490 | — | — |
| 2026-03-23 | $9.12 | $9.12 | 474,670 | — | — |
| 2026-03-20 | $8.25 | $8.25 | 150,700 | — | — |
| 2026-03-19 | $7.59 | $7.59 | 73,630 | — | — |
| 2026-03-18 | $7.25 | $7.25 | 173,530 | — | — |
| 2026-03-17 | $7.30 | $7.30 | 62,670 | — | — |
| 2026-03-16 | $6.97 | $6.97 | 49,940 | — | — |
| 2026-03-13 | $6.75 | $6.75 | 72,290 | — | — |
| 2026-03-12 | $6.69 | $6.69 | 78,770 | — | — |
| 2026-03-11 | $7.03 | $7.03 | 74,120 | — | — |
| 2026-03-10 | $7.04 | $7.04 | 92,120 | — | — |
| 2026-03-09 | $7.38 | $7.38 | 110,230 | — | — |
| 2026-03-06 | $7.80 | $7.80 | 76,420 | — | — |
| 2026-03-05 | $8.16 | $8.16 | 108,410 | — | — |
| 2026-03-04 | $9.00 | $9.00 | 72,380 | — | — |
| 2026-03-03 | $8.29 | $8.29 | 118,120 | — | — |
| 2026-03-02 | $8.28 | $8.28 | 65,870 | — | — |
| 2026-02-27 | $8.64 | $8.64 | 66,890 | — | — |
| 2026-02-26 | $8.81 | $8.81 | 44,280 | — | — |
| 2026-02-25 | $8.82 | $8.82 | 66,330 | — | — |
| 2026-02-24 | $8.68 | $8.68 | 93,530 | — | — |
| 2026-02-23 | $8.55 | $8.55 | 61,900 | — | — |
| 2026-02-20 | $9.08 | $9.08 | 125,640 | — | — |
| 2026-02-19 | $8.86 | $8.86 | 40,480 | — | — |
| 2026-02-18 | $9.31 | $9.31 | 29,890 | — | — |
| 2026-02-17 | $9.11 | $9.11 | 66,080 | — | — |
| 2026-02-13 | $9.33 | $9.33 | 30,390 | — | — |
| 2026-02-12 | $10.10 | $10.10 | 183,730 | — | — |
| 2026-02-11 | $8.87 | $8.87 | 31,700 | — | — |
| 2026-02-10 | $9.31 | $9.31 | 45,750 | — | — |
| 2026-02-09 | $9.34 | $9.34 | 49,820 | — | — |
| 2026-02-06 | $9.06 | $9.06 | 42,240 | — | — |
| 2026-02-05 | $8.65 | $8.65 | 54,370 | — | — |
| 2026-02-04 | $8.37 | $8.37 | 104,010 | — | — |
| 2026-02-03 | $8.82 | $8.82 | 102,040 | — | — |
| 2026-02-02 | $9.42 | $9.42 | 32,390 | — | — |
| 2026-01-30 | $9.69 | $9.69 | 183,930 | — | — |
| 2026-01-29 | $10.20 | $10.20 | 72,450 | — | — |
| 2026-01-28 | $10.30 | $10.30 | 237,090 | — | — |
| 2026-01-27 | $11.10 | $11.10 | 39,370 | — | — |
| 2026-01-26 | $11.50 | $11.50 | 96,390 | — | — |
| 2026-01-23 | $12.10 | $12.10 | 32,690 | — | — |
| 2026-01-22 | $12.00 | $12.00 | 36,850 | — | — |
| 2026-01-21 | $11.70 | $11.70 | 24,710 | — | — |
| 2026-01-20 | $11.50 | $11.50 | 55,570 | — | — |
| 2026-01-16 | $12.00 | $12.00 | 35,470 | — | — |
| 2026-01-15 | $12.40 | $12.40 | 46,210 | — | — |
| 2026-01-14 | $12.90 | $12.90 | 61,250 | — | — |
| 2026-01-13 | $12.20 | $12.20 | 43,170 | — | — |
| 2026-01-12 | $12.90 | $12.90 | 113,810 | — | — |
| 2026-01-09 | $13.50 | $13.50 | 130,860 | — | — |
| 2026-01-08 | $15.20 | $15.20 | 89,030 | — | — |
| 2026-01-07 | $14.30 | $14.30 | 166,100 | — | — |
| 2026-01-06 | $13.10 | $13.10 | 107,130 | — | — |
| 2026-01-05 | $12.40 | $12.40 | 125,360 | — | — |
| 2026-01-02 | $11.20 | $11.20 | 49,460 | — | — |