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
- 2018-11-07 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 | — | — | — | $2.23 | 191 |
| 2026-08-31 | — | — | — | $2.19 | 4 |
| 2026-08-27 | $2.17 | $2.17 | 5,200 | $2.16 | 10 |
| 2026-08-26 | $2.21 | $2.21 | 1,200 | $2.20 | 30 |
| 2026-08-25 | $2.20 | $2.20 | 3,000 | $2.11 | 300 |
| 2026-08-24 | $2.19 | $2.19 | 3,500 | — | — |
| 2026-08-21 | $2.22 | $2.22 | 21,700 | $2.29 | 561 |
| 2026-08-20 | $2.25 | $2.25 | 1,100 | — | — |
| 2026-08-19 | $2.25 | $2.25 | 5,200 | — | — |
| 2026-08-18 | $2.33 | $2.33 | 1,100 | — | — |
| 2026-08-17 | $2.29 | $2.29 | 5,000 | $2.31 | 110 |
| 2026-08-14 | $2.25 | $2.25 | 3,400 | — | — |
| 2026-08-13 | $2.43 | $2.43 | 22,900 | — | — |
| 2026-08-12 | $2.29 | $2.29 | 10,000 | — | — |
| 2026-08-11 | $2.25 | $2.25 | 5,100 | — | — |
| 2026-08-10 | $2.29 | $2.29 | 8,300 | $2.28 | 61 |
| 2026-08-07 | $2.22 | $2.22 | 6,700 | — | — |
| 2026-08-06 | $2.26 | $2.26 | 15,900 | $2.11 | 516 |
| 2026-08-05 | $2.33 | $2.33 | 6,300 | — | — |
| 2026-08-04 | $2.33 | $2.33 | 7,200 | — | — |
| 2026-08-03 | $2.14 | $2.14 | 3,400 | — | — |
| 2026-07-31 | $2.05 | $2.05 | 1,300 | — | — |
| 2026-07-30 | $2.20 | $2.20 | 4,400 | — | — |
| 2026-07-29 | $2.37 | $2.37 | 18,100 | $2.30 | 1,091 |
| 2026-07-28 | $2.43 | $2.43 | 1,000 | $2.35 | 52 |
| 2026-07-27 | $2.28 | $2.28 | 1,900 | $2.23 | 155 |
| 2026-07-24 | $2.39 | $2.39 | 2,100 | $2.30 | 43 |
| 2026-07-23 | $2.31 | $2.31 | 3,300 | $2.41 | 25 |
| 2026-07-22 | $2.35 | $2.35 | 10,200 | $2.40 | 763 |
| 2026-07-21 | $2.37 | $2.37 | 15,600 | $2.55 | 2,321 |
| 2026-07-20 | $2.57 | $2.57 | 32,000 | $2.61 | 200 |
| 2026-07-17 | $2.92 | $2.92 | 545,400 | — | — |
| 2026-07-16 | $2.45 | $2.45 | 19,300 | — | — |
| 2026-07-15 | $2.34 | $2.34 | 8,700 | — | — |
| 2026-07-14 | $2.23 | $2.23 | 22,200 | — | — |
| 2026-07-13 | $2.58 | $2.58 | 64,100 | — | — |
| 2026-07-10 | $2.62 | $2.62 | 8,100 | — | — |
| 2026-07-09 | $2.70 | $2.70 | 13,600 | — | — |
| 2026-07-08 | $2.75 | $2.75 | 500 | — | — |
| 2026-07-07 | $2.83 | $2.83 | 5,100 | — | — |
| 2026-07-06 | $2.85 | $2.85 | 3,300 | — | — |
| 2026-07-02 | $2.94 | $2.94 | 16,500 | — | — |
| 2026-07-01 | $2.87 | $2.87 | 4,700 | — | — |
| 2026-06-30 | $2.77 | $2.77 | 5,700 | — | — |
| 2026-06-29 | $2.72 | $2.72 | 2,900 | — | — |
| 2026-06-26 | $2.87 | $2.87 | 4,200 | — | — |
| 2026-06-25 | $2.84 | $2.84 | 7,500 | — | — |
| 2026-06-24 | $2.90 | $2.90 | 7,100 | — | — |
| 2026-06-23 | $2.95 | $2.95 | 1,000 | — | — |
| 2026-06-22 | $3.09 | $3.09 | 800 | — | — |
| 2026-06-18 | $3.09 | $3.09 | 500 | — | — |
| 2026-06-17 | $3.10 | $3.10 | 2,300 | — | — |
| 2026-06-16 | $3.09 | $3.09 | 1,500 | — | — |
| 2026-06-15 | $3.06 | $3.06 | 4,500 | — | — |
| 2026-06-12 | $3.10 | $3.10 | 2,800 | — | — |
| 2026-06-11 | $3.10 | $3.10 | 800 | — | — |
| 2026-06-10 | $3.10 | $3.10 | 1,900 | — | — |
| 2026-06-09 | $3.14 | $3.14 | 3,000 | — | — |
| 2026-06-08 | $3.00 | $3.00 | 2,700 | — | — |
| 2026-06-05 | $3.18 | $3.18 | 3,400 | — | — |
| 2026-06-04 | $3.15 | $3.15 | 1,600 | — | — |
| 2026-06-03 | $2.99 | $2.99 | 1,900 | — | — |
| 2026-06-02 | $3.16 | $3.16 | 1,300 | — | — |
| 2026-06-01 | $3.12 | $3.12 | 1,500 | — | — |
| 2026-05-29 | $3.13 | $3.13 | 3,100 | — | — |
| 2026-05-28 | $3.12 | $3.12 | 2,400 | — | — |
| 2026-05-27 | $3.01 | $3.01 | 1,600 | — | — |
| 2026-05-26 | $3.17 | $3.17 | 18,200 | — | — |
| 2026-05-22 | $3.19 | $3.19 | 4,100 | — | — |
| 2026-05-21 | $3.06 | $3.06 | 4,300 | — | — |
| 2026-05-20 | $3.12 | $3.12 | 4,200 | — | — |
| 2026-05-19 | $3.04 | $3.04 | 8,500 | — | — |
| 2026-05-18 | $3.39 | $3.39 | 11,700 | — | — |
| 2026-05-15 | $3.68 | $3.68 | 9,900 | — | — |
| 2026-05-14 | $3.65 | $3.65 | 34,400 | — | — |
| 2026-05-13 | $3.10 | $3.10 | 20,700 | — | — |
| 2026-05-12 | $3.08 | $3.08 | 8,700 | — | — |
| 2026-05-11 | $3.00 | $3.00 | 8,600 | — | — |
| 2026-05-08 | $3.05 | $3.05 | 28,400 | — | — |
| 2026-05-07 | $3.10 | $3.10 | 3,600 | — | — |
| 2026-05-06 | $3.06 | $3.06 | 1,400 | — | — |
| 2026-05-05 | $3.04 | $3.04 | 800 | — | — |
| 2026-05-04 | $2.85 | $2.85 | 3,100 | — | — |
| 2026-05-01 | $2.78 | $2.78 | 400 | — | — |
| 2026-04-30 | $2.69 | $2.69 | 1,400 | — | — |
| 2026-04-29 | $2.68 | $2.68 | 3,100 | — | — |
| 2026-04-28 | $2.72 | $2.72 | 12,000 | — | — |
| 2026-04-27 | $2.95 | $2.95 | 2,400 | — | — |
| 2026-04-24 | $2.85 | $2.85 | 700 | — | — |
| 2026-04-23 | $3.43 | $3.43 | 0 | — | — |
| 2026-04-22 | $3.43 | $3.43 | 0 | — | — |
| 2026-04-21 | $3.43 | $3.43 | 3,300 | — | — |
| 2026-04-20 | $3.43 | $3.43 | 1,200 | — | — |
| 2026-04-17 | $3.20 | $3.20 | 3,100 | — | — |
| 2026-04-16 | $3.46 | $3.46 | 5,500 | — | — |
| 2026-04-15 | $2.96 | $2.96 | 2,400 | — | — |
| 2026-04-14 | $2.71 | $2.71 | 6,700 | — | — |
| 2026-04-13 | $3.00 | $3.00 | 4,100 | — | — |
| 2026-04-10 | $3.14 | $3.14 | 900 | — | — |
| 2026-04-09 | $3.14 | $3.14 | 9,200 | — | — |
| 2026-04-08 | $3.18 | $3.18 | 500 | — | — |
| 2026-04-07 | $3.06 | $3.06 | 3,900 | — | — |
| 2026-04-06 | $3.27 | $3.27 | 1,000 | — | — |
| 2026-04-02 | $3.27 | $3.27 | 5,600 | — | — |
| 2026-04-01 | $3.54 | $3.54 | 600 | — | — |
| 2026-03-31 | $3.91 | $3.91 | 7,000 | — | — |
| 2026-03-30 | $4.07 | $4.07 | 700 | — | — |
| 2026-03-27 | $3.97 | $3.97 | 3,200 | — | — |
| 2026-03-26 | $4.06 | $4.06 | 2,200 | — | — |
| 2026-03-25 | $4.12 | $4.12 | 7,100 | — | — |
| 2026-03-24 | $3.58 | $3.58 | 5,500 | — | — |
| 2026-03-23 | $3.94 | $3.94 | 5,500 | — | — |
| 2026-03-20 | $4.44 | $4.44 | 700 | — | — |
| 2026-03-19 | $4.44 | $4.44 | 1,300 | — | — |
| 2026-03-18 | $4.68 | $4.68 | 200 | — | — |
| 2026-03-17 | $4.81 | $4.81 | 5,500 | — | — |
| 2026-03-16 | $4.80 | $4.80 | 0 | — | — |
| 2026-03-13 | $4.80 | $4.80 | 0 | — | — |
| 2026-03-12 | $4.80 | $4.80 | 0 | — | — |
| 2026-03-11 | $4.80 | $4.80 | 300 | — | — |
| 2026-03-10 | $4.87 | $4.87 | 600 | — | — |
| 2026-03-09 | $4.85 | $4.85 | 2,800 | — | — |
| 2026-03-06 | $4.80 | $4.80 | 54,600 | — | — |
| 2026-03-05 | $4.92 | $4.92 | 10,100 | — | — |
| 2026-03-04 | $4.95 | $4.95 | 2,300 | — | — |
| 2026-03-03 | $5.15 | $5.15 | 200 | — | — |
| 2026-03-02 | $4.85 | $4.85 | 9,800 | — | — |
| 2026-02-27 | $5.23 | $5.23 | 3,900 | — | — |
| 2026-02-26 | $5.29 | $5.29 | 9,900 | — | — |
| 2026-02-25 | $5.51 | $5.51 | 900 | — | — |
| 2026-02-24 | $5.51 | $5.51 | 1,100 | — | — |
| 2026-02-23 | $5.51 | $5.51 | 2,400 | — | — |
| 2026-02-20 | $5.59 | $5.59 | 900 | — | — |
| 2026-02-19 | $5.66 | $5.66 | 1,100 | — | — |
| 2026-02-18 | $5.55 | $5.55 | 900 | — | — |
| 2026-02-17 | $5.42 | $5.42 | 2,300 | — | — |
| 2026-02-13 | $5.62 | $5.62 | 5,300 | — | — |
| 2026-02-12 | $5.65 | $5.65 | 4,000 | — | — |
| 2026-02-11 | $5.68 | $5.68 | 3,200 | — | — |
| 2026-02-10 | $5.64 | $5.64 | 1,400 | — | — |
| 2026-02-09 | $5.73 | $5.73 | 3,500 | — | — |
| 2026-02-06 | $5.60 | $5.60 | 3,600 | — | — |
| 2026-02-05 | $5.77 | $5.77 | 2,300 | — | — |
| 2026-02-04 | $5.78 | $5.78 | 3,800 | — | — |
| 2026-02-03 | $5.74 | $5.74 | 15,100 | — | — |
| 2026-02-02 | $5.91 | $5.91 | 3,800 | — | — |
| 2026-01-30 | $5.92 | $5.92 | 5,100 | — | — |
| 2026-01-29 | $5.68 | $5.68 | 7,000 | — | — |
| 2026-01-28 | $5.76 | $5.76 | 9,700 | — | — |
| 2026-01-27 | $5.01 | $5.01 | 9,300 | — | — |
| 2026-01-26 | $5.66 | $5.66 | 17,000 | — | — |
| 2026-01-23 | $5.76 | $5.76 | 16,700 | — | — |
| 2026-01-22 | $5.06 | $5.06 | 16,000 | — | — |
| 2026-01-21 | $4.41 | $4.41 | 11,200 | — | — |
| 2026-01-20 | $4.02 | $4.02 | 2,500 | — | — |
| 2026-01-16 | $4.51 | $4.51 | 4,400 | — | — |
| 2026-01-15 | $4.47 | $4.47 | 9,500 | — | — |
| 2026-01-14 | $5.20 | $5.20 | 600 | — | — |
| 2026-01-13 | $5.13 | $5.13 | 2,000 | — | — |
| 2026-01-12 | $5.15 | $5.15 | 23,400 | — | — |
| 2026-01-09 | $5.01 | $5.01 | 29,900 | — | — |
| 2026-01-08 | $5.25 | $5.25 | 1,200 | — | — |
| 2026-01-07 | $5.28 | $5.28 | 12,700 | — | — |
| 2026-01-06 | $5.81 | $5.81 | 5,600 | — | — |
| 2026-01-05 | $5.90 | $5.90 | 4,400 | — | — |
| 2026-01-02 | $6.00 | $6.00 | 9,800 | — | — |