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
- 2018-07-27 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 | — | — | — | $3.07 | 4,385 |
| 2026-09-03 | — | — | — | $3.20 | 6,743 |
| 2026-09-02 | — | — | — | $3.10 | 5,962 |
| 2026-09-01 | — | — | — | $3.32 | 19,946 |
| 2026-08-31 | — | — | — | $3.22 | 23,614 |
| 2026-08-28 | — | — | — | $3.33 | 14,728 |
| 2026-08-27 | $3.29 | $3.29 | 210,400 | $3.28 | 17,120 |
| 2026-08-26 | $3.22 | $3.22 | 141,500 | $3.23 | 10,452 |
| 2026-08-25 | $3.25 | $3.25 | 214,200 | $3.16 | 14,214 |
| 2026-08-24 | $3.18 | $3.18 | 146,600 | $3.18 | 8,330 |
| 2026-08-21 | $3.19 | $3.19 | 220,000 | $3.08 | 25,846 |
| 2026-08-20 | $3.07 | $3.07 | 101,100 | $3.14 | 11,619 |
| 2026-08-19 | $3.11 | $3.11 | 188,400 | $3.03 | 16,947 |
| 2026-08-18 | $3.00 | $3.00 | 162,000 | $3.00 | 10,303 |
| 2026-08-17 | $2.95 | $2.95 | 385,200 | $3.07 | 16,652 |
| 2026-08-14 | $3.10 | $3.10 | 90,600 | $3.15 | 4,450 |
| 2026-08-13 | $3.16 | $3.16 | 178,500 | $3.10 | 11,617 |
| 2026-08-12 | $3.06 | $3.06 | 138,100 | $2.99 | 20,579 |
| 2026-08-11 | $3.02 | $3.02 | 140,400 | $3.01 | 11,833 |
| 2026-08-10 | $3.01 | $3.01 | 175,500 | $2.91 | 14,013 |
| 2026-08-07 | $2.95 | $2.95 | 164,600 | $2.92 | 12,340 |
| 2026-08-06 | $2.91 | $2.91 | 150,200 | $2.91 | 8,868 |
| 2026-08-05 | $2.97 | $2.97 | 196,600 | $3.09 | 15,492 |
| 2026-08-04 | $3.08 | $3.08 | 287,900 | $3.03 | 22,348 |
| 2026-08-03 | $3.08 | $3.08 | 292,100 | $3.04 | 29,194 |
| 2026-07-31 | $2.99 | $2.99 | 245,600 | $2.87 | 19,157 |
| 2026-07-30 | $2.89 | $2.89 | 460,300 | $3.09 | 57,338 |
| 2026-07-29 | $3.13 | $3.13 | 879,200 | $2.98 | 85,470 |
| 2026-07-28 | $2.90 | $2.90 | 572,500 | $2.79 | 56,153 |
| 2026-07-27 | $2.78 | $2.78 | 146,500 | $2.72 | 16,052 |
| 2026-07-24 | $2.66 | $2.66 | 182,000 | $2.75 | 12,299 |
| 2026-07-23 | $2.76 | $2.76 | 245,100 | $2.73 | 22,074 |
| 2026-07-22 | $2.74 | $2.74 | 142,900 | $2.71 | 7,719 |
| 2026-07-21 | $2.73 | $2.73 | 114,800 | $2.75 | 13,295 |
| 2026-07-20 | $2.78 | $2.78 | 153,200 | $2.78 | 13,250 |
| 2026-07-17 | $2.82 | $2.82 | 174,300 | — | — |
| 2026-07-16 | $2.80 | $2.80 | 197,400 | — | — |
| 2026-07-15 | $2.76 | $2.76 | 190,700 | — | — |
| 2026-07-14 | $2.85 | $2.85 | 332,600 | — | — |
| 2026-07-13 | $2.85 | $2.85 | 247,200 | — | — |
| 2026-07-10 | $2.74 | $2.74 | 243,400 | — | — |
| 2026-07-09 | $2.80 | $2.80 | 141,400 | — | — |
| 2026-07-08 | $2.84 | $2.84 | 223,500 | — | — |
| 2026-07-07 | $2.85 | $2.85 | 308,000 | — | — |
| 2026-07-06 | $2.93 | $2.93 | 153,900 | — | — |
| 2026-07-02 | $3.01 | $3.01 | 311,900 | — | — |
| 2026-07-01 | $3.15 | $3.15 | 691,200 | — | — |
| 2026-06-30 | $2.83 | $2.83 | 322,900 | — | — |
| 2026-06-29 | $2.78 | $2.78 | 249,800 | — | — |
| 2026-06-26 | $2.84 | $2.84 | 322,400 | — | — |
| 2026-06-25 | $2.61 | $2.61 | 962,500 | — | — |
| 2026-06-24 | $2.70 | $2.70 | 490,800 | — | — |
| 2026-06-23 | $2.65 | $2.65 | 265,000 | — | — |
| 2026-06-22 | $2.69 | $2.69 | 710,700 | — | — |
| 2026-06-18 | $2.65 | $2.65 | 785,800 | — | — |
| 2026-06-17 | $2.77 | $2.77 | 296,900 | — | — |
| 2026-06-16 | $2.90 | $2.90 | 149,400 | — | — |
| 2026-06-15 | $2.80 | $2.80 | 230,900 | — | — |
| 2026-06-12 | $2.90 | $2.90 | 280,100 | — | — |
| 2026-06-11 | $2.78 | $2.78 | 324,800 | — | — |
| 2026-06-10 | $2.75 | $2.75 | 247,500 | — | — |
| 2026-06-09 | $2.86 | $2.86 | 362,900 | — | — |
| 2026-06-08 | $2.81 | $2.81 | 143,000 | — | — |
| 2026-06-05 | $2.79 | $2.79 | 334,800 | — | — |
| 2026-06-04 | $2.88 | $2.88 | 431,300 | — | — |
| 2026-06-03 | $2.97 | $2.97 | 830,800 | — | — |
| 2026-06-02 | $3.19 | $3.19 | 285,700 | — | — |
| 2026-06-01 | $3.49 | $3.49 | 537,600 | — | — |
| 2026-05-29 | $3.22 | $3.22 | 362,200 | — | — |
| 2026-05-28 | $3.22 | $3.22 | 284,800 | — | — |
| 2026-05-27 | $3.30 | $3.30 | 326,800 | — | — |
| 2026-05-26 | $3.24 | $3.24 | 550,000 | — | — |
| 2026-05-22 | $3.33 | $3.33 | 676,100 | — | — |
| 2026-05-21 | $3.34 | $3.34 | 2,318,700 | — | — |
| 2026-05-20 | $4.00 | $4.00 | 515,300 | — | — |
| 2026-05-19 | $3.95 | $3.95 | 292,600 | — | — |
| 2026-05-18 | $4.00 | $4.00 | 440,500 | — | — |
| 2026-05-15 | $3.84 | $3.84 | 333,000 | — | — |
| 2026-05-14 | $3.62 | $3.62 | 358,400 | — | — |
| 2026-05-13 | $3.68 | $3.68 | 344,800 | — | — |
| 2026-05-12 | $3.81 | $3.81 | 323,800 | — | — |
| 2026-05-11 | $3.94 | $3.94 | 735,400 | — | — |
| 2026-05-08 | $4.13 | $4.13 | 328,100 | — | — |
| 2026-05-07 | $4.14 | $4.14 | 692,100 | — | — |
| 2026-05-06 | $4.14 | $4.14 | 433,000 | — | — |
| 2026-05-05 | $4.16 | $4.16 | 205,000 | — | — |
| 2026-05-04 | $4.17 | $4.17 | 234,600 | — | — |
| 2026-05-01 | $4.17 | $4.17 | 206,600 | — | — |
| 2026-04-30 | $4.02 | $4.02 | 561,200 | — | — |
| 2026-04-29 | $4.25 | $4.25 | 281,200 | — | — |
| 2026-04-28 | $4.20 | $4.20 | 95,700 | — | — |
| 2026-04-27 | $4.24 | $4.24 | 160,000 | — | — |
| 2026-04-24 | $4.34 | $4.34 | 263,400 | — | — |
| 2026-04-23 | $4.28 | $4.28 | 361,500 | — | — |
| 2026-04-22 | $4.66 | $4.66 | 161,500 | — | — |
| 2026-04-21 | $4.79 | $4.79 | 124,500 | — | — |
| 2026-04-20 | $4.86 | $4.86 | 159,500 | — | — |
| 2026-04-17 | $4.84 | $4.84 | 319,800 | — | — |
| 2026-04-16 | $4.76 | $4.76 | 197,700 | — | — |
| 2026-04-15 | $4.72 | $4.72 | 209,900 | — | — |
| 2026-04-14 | $4.44 | $4.44 | 233,600 | — | — |
| 2026-04-13 | $4.45 | $4.45 | 169,800 | — | — |
| 2026-04-10 | $4.19 | $4.19 | 184,500 | — | — |
| 2026-04-09 | $4.28 | $4.28 | 417,200 | — | — |
| 2026-04-08 | $4.35 | $4.35 | 193,500 | — | — |
| 2026-04-07 | $4.41 | $4.41 | 159,400 | — | — |
| 2026-04-06 | $4.60 | $4.60 | 124,800 | — | — |
| 2026-04-02 | $4.53 | $4.53 | 179,000 | — | — |
| 2026-04-01 | $4.42 | $4.42 | 372,000 | — | — |
| 2026-03-31 | $4.42 | $4.42 | 252,100 | — | — |
| 2026-03-30 | $4.37 | $4.37 | 279,300 | — | — |
| 2026-03-27 | $4.34 | $4.34 | 411,000 | — | — |
| 2026-03-26 | $4.49 | $4.49 | 143,900 | — | — |
| 2026-03-25 | $4.49 | $4.49 | 180,000 | — | — |
| 2026-03-24 | $4.44 | $4.44 | 335,200 | — | — |
| 2026-03-23 | $4.67 | $4.67 | 142,300 | — | — |
| 2026-03-20 | $4.58 | $4.58 | 165,400 | — | — |
| 2026-03-19 | $4.67 | $4.67 | 190,100 | — | — |
| 2026-03-18 | $4.61 | $4.61 | 259,600 | — | — |
| 2026-03-17 | $4.75 | $4.75 | 306,100 | — | — |
| 2026-03-16 | $4.66 | $4.66 | 389,200 | — | — |
| 2026-03-13 | $4.86 | $4.86 | 306,500 | — | — |
| 2026-03-12 | $4.91 | $4.91 | 266,700 | — | — |
| 2026-03-11 | $5.06 | $5.06 | 288,300 | — | — |
| 2026-03-10 | $5.01 | $5.01 | 319,700 | — | — |
| 2026-03-09 | $5.29 | $5.29 | 419,100 | — | — |
| 2026-03-06 | $5.50 | $5.50 | 418,100 | — | — |
| 2026-03-05 | $5.52 | $5.52 | 446,100 | — | — |
| 2026-03-04 | $5.30 | $5.30 | 588,800 | — | — |
| 2026-03-03 | $4.73 | $4.73 | 347,700 | — | — |
| 2026-03-02 | $4.66 | $4.66 | 305,100 | — | — |
| 2026-02-27 | $4.68 | $4.68 | 394,000 | — | — |
| 2026-02-26 | $4.91 | $4.91 | 761,200 | — | — |
| 2026-02-25 | $4.75 | $4.75 | 707,100 | — | — |
| 2026-02-24 | $4.54 | $4.54 | 423,900 | — | — |
| 2026-02-23 | $4.56 | $4.56 | 766,200 | — | — |
| 2026-02-20 | $4.94 | $4.94 | 626,200 | — | — |
| 2026-02-19 | $5.03 | $5.03 | 1,052,700 | — | — |
| 2026-02-18 | $5.23 | $5.23 | 587,900 | — | — |
| 2026-02-17 | $5.09 | $5.09 | 356,300 | — | — |
| 2026-02-13 | $5.10 | $5.10 | 471,100 | — | — |
| 2026-02-12 | $5.01 | $5.01 | 546,300 | — | — |
| 2026-02-11 | $5.26 | $5.26 | 401,400 | — | — |
| 2026-02-10 | $5.57 | $5.57 | 290,100 | — | — |
| 2026-02-09 | $5.50 | $5.50 | 445,900 | — | — |
| 2026-02-06 | $5.46 | $5.46 | 401,100 | — | — |
| 2026-02-05 | $5.09 | $5.09 | 672,800 | — | — |
| 2026-02-04 | $5.57 | $5.57 | 845,200 | — | — |
| 2026-02-03 | $5.61 | $5.61 | 870,800 | — | — |
| 2026-02-02 | $6.25 | $6.25 | 296,100 | — | — |
| 2026-01-30 | $6.32 | $6.32 | 227,500 | — | — |
| 2026-01-29 | $6.30 | $6.30 | 415,100 | — | — |
| 2026-01-28 | $6.60 | $6.60 | 231,700 | — | — |
| 2026-01-27 | $6.75 | $6.75 | 245,100 | — | — |
| 2026-01-26 | $6.94 | $6.94 | 378,400 | — | — |
| 2026-01-23 | $6.99 | $6.99 | 409,300 | — | — |
| 2026-01-22 | $6.84 | $6.84 | 280,000 | — | — |
| 2026-01-21 | $6.60 | $6.60 | 381,100 | — | — |
| 2026-01-20 | $6.43 | $6.43 | 529,500 | — | — |
| 2026-01-16 | $6.66 | $6.66 | 424,400 | — | — |
| 2026-01-15 | $6.88 | $6.88 | 446,600 | — | — |
| 2026-01-14 | $7.00 | $7.00 | 656,900 | — | — |
| 2026-01-13 | $6.64 | $6.64 | 399,400 | — | — |
| 2026-01-12 | $6.90 | $6.90 | 414,900 | — | — |
| 2026-01-09 | $6.92 | $6.92 | 734,100 | — | — |
| 2026-01-08 | $6.74 | $6.74 | 653,500 | — | — |
| 2026-01-07 | $6.67 | $6.67 | 503,400 | — | — |
| 2026-01-06 | $6.67 | $6.67 | 599,800 | — | — |
| 2026-01-05 | $6.39 | $6.39 | 615,200 | — | — |
| 2026-01-02 | $6.09 | $6.09 | 698,400 | — | — |