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
- 2018-06-29 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 | — | — | — | $3.67 | 186,526 |
| 2026-09-03 | — | — | — | $3.76 | 66,267 |
| 2026-09-02 | — | — | — | $3.70 | 46,616 |
| 2026-09-01 | — | — | — | $3.78 | 55,048 |
| 2026-08-31 | — | — | — | $3.87 | 45,085 |
| 2026-08-28 | — | — | — | $3.92 | 33,189 |
| 2026-08-27 | $3.91 | $3.91 | 1,845,500 | $3.85 | 129,002 |
| 2026-08-26 | $3.78 | $3.78 | 2,849,900 | $3.69 | 124,291 |
| 2026-08-25 | $3.72 | $3.72 | 1,117,500 | $3.78 | 54,909 |
| 2026-08-24 | $3.76 | $3.76 | 506,000 | $3.84 | 22,113 |
| 2026-08-21 | $3.80 | $3.80 | 477,300 | $3.80 | 34,931 |
| 2026-08-20 | $3.77 | $3.77 | 591,300 | $3.75 | 46,972 |
| 2026-08-19 | $3.74 | $3.74 | 836,300 | $3.73 | 62,304 |
| 2026-08-18 | $3.75 | $3.75 | 506,600 | $3.82 | 36,958 |
| 2026-08-17 | $3.81 | $3.81 | 762,100 | $3.91 | 59,454 |
| 2026-08-14 | $3.91 | $3.91 | 559,700 | $4.00 | 44,110 |
| 2026-08-13 | $3.98 | $3.98 | 887,600 | $3.94 | 81,342 |
| 2026-08-12 | $3.92 | $3.92 | 521,900 | $3.95 | 58,621 |
| 2026-08-11 | $3.92 | $3.92 | 569,600 | $4.01 | 40,699 |
| 2026-08-10 | $4.02 | $4.02 | 1,422,300 | $3.90 | 80,207 |
| 2026-08-07 | $3.91 | $3.91 | 875,300 | $3.87 | 45,110 |
| 2026-08-06 | $3.80 | $3.80 | 498,300 | $3.75 | 38,234 |
| 2026-08-05 | $3.80 | $3.80 | 574,400 | $3.88 | 46,423 |
| 2026-08-04 | $3.84 | $3.84 | 1,369,700 | $3.97 | 78,544 |
| 2026-08-03 | $3.91 | $3.91 | 1,704,300 | $3.79 | 92,458 |
| 2026-07-31 | $3.69 | $3.69 | 482,900 | $3.69 | 38,265 |
| 2026-07-30 | $3.70 | $3.70 | 768,400 | $3.65 | 68,202 |
| 2026-07-29 | $3.63 | $3.63 | 1,156,800 | $3.76 | 93,350 |
| 2026-07-28 | $3.76 | $3.76 | 2,144,800 | $3.60 | 120,244 |
| 2026-07-27 | $3.57 | $3.57 | 2,006,300 | $3.76 | 157,655 |
| 2026-07-24 | $3.68 | $3.68 | 4,956,500 | $4.04 | 231,615 |
| 2026-07-23 | $3.95 | $3.95 | 30,837,100 | $4.30 | 725,846 |
| 2026-07-22 | $3.15 | $3.15 | 2,853,300 | $3.43 | 33,815 |
| 2026-07-21 | $3.44 | $3.44 | 1,609,000 | $3.39 | 76,168 |
| 2026-07-20 | $3.46 | $3.46 | 944,000 | $3.42 | 48,735 |
| 2026-07-17 | $3.48 | $3.48 | 1,624,800 | — | — |
| 2026-07-16 | $3.33 | $3.33 | 774,100 | — | — |
| 2026-07-15 | $3.34 | $3.34 | 705,600 | — | — |
| 2026-07-14 | $3.31 | $3.31 | 809,300 | — | — |
| 2026-07-13 | $3.39 | $3.39 | 1,245,700 | — | — |
| 2026-07-10 | $3.43 | $3.43 | 586,700 | — | — |
| 2026-07-09 | $3.59 | $3.59 | 869,700 | — | — |
| 2026-07-08 | $3.57 | $3.57 | 1,096,100 | — | — |
| 2026-07-07 | $3.61 | $3.61 | 827,100 | — | — |
| 2026-07-06 | $3.49 | $3.49 | 1,101,100 | — | — |
| 2026-07-02 | $3.54 | $3.54 | 1,676,900 | — | — |
| 2026-07-01 | $3.42 | $3.42 | 2,156,100 | — | — |
| 2026-06-30 | $3.13 | $3.13 | 2,006,700 | — | — |
| 2026-06-29 | $2.85 | $2.85 | 2,319,000 | — | — |
| 2026-06-26 | $2.94 | $2.94 | 5,384,800 | — | — |
| 2026-06-25 | $2.44 | $2.44 | 2,823,200 | — | — |
| 2026-06-24 | $2.75 | $2.75 | 5,904,200 | — | — |
| 2026-06-23 | $2.24 | $2.24 | 1,843,200 | — | — |
| 2026-06-22 | $2.30 | $2.30 | 2,950,700 | — | — |
| 2026-06-18 | $2.42 | $2.42 | 6,136,200 | — | — |
| 2026-06-17 | $2.00 | $2.00 | 5,191,900 | — | — |
| 2026-06-16 | $2.05 | $2.05 | 15,538,400 | — | — |
| 2026-06-15 | $3.26 | $3.26 | 3,666,400 | — | — |
| 2026-06-12 | $3.02 | $3.02 | 893,300 | — | — |
| 2026-06-11 | $2.96 | $2.96 | 1,025,100 | — | — |
| 2026-06-10 | $3.02 | $3.01 | 794,300 | — | — |
| 2026-06-09 | $3.29 | $3.29 | 1,357,500 | — | — |
| 2026-06-08 | $3.35 | $3.35 | 556,100 | — | — |
| 2026-06-05 | $3.41 | $3.41 | 527,900 | — | — |
| 2026-06-04 | $3.87 | $3.87 | 614,800 | — | — |
| 2026-06-03 | $3.75 | $3.75 | 591,200 | — | — |
| 2026-06-02 | $4.28 | $4.28 | 726,500 | — | — |
| 2026-06-01 | $4.53 | $4.53 | 1,190,000 | — | — |
| 2026-05-29 | $4.17 | $4.17 | 936,000 | — | — |
| 2026-05-28 | $3.90 | $3.90 | 597,500 | — | — |
| 2026-05-27 | $3.70 | $3.70 | 857,300 | — | — |
| 2026-05-26 | $3.75 | $3.75 | 657,000 | — | — |
| 2026-05-22 | $3.63 | $3.63 | 384,500 | — | — |
| 2026-05-21 | $3.58 | $3.58 | 411,400 | — | — |
| 2026-05-20 | $3.58 | $3.58 | 543,900 | — | — |
| 2026-05-19 | $3.67 | $3.67 | 795,400 | — | — |
| 2026-05-18 | $3.68 | $3.68 | 737,900 | — | — |
| 2026-05-15 | $3.51 | $3.51 | 460,300 | — | — |
| 2026-05-14 | $3.43 | $3.43 | 511,800 | — | — |
| 2026-05-13 | $3.44 | $3.44 | 646,100 | — | — |
| 2026-05-12 | $3.72 | $3.72 | 791,700 | — | — |
| 2026-05-11 | $3.67 | $3.67 | 522,700 | — | — |
| 2026-05-08 | $3.84 | $3.84 | 497,700 | — | — |
| 2026-05-07 | $3.92 | $3.92 | 945,900 | — | — |
| 2026-05-06 | $3.81 | $3.81 | 702,800 | — | — |
| 2026-05-05 | $3.87 | $3.87 | 484,700 | — | — |
| 2026-05-04 | $3.89 | $3.89 | 638,100 | — | — |
| 2026-05-01 | $3.76 | $3.76 | 588,000 | — | — |
| 2026-04-30 | $3.56 | $3.56 | 513,500 | — | — |
| 2026-04-29 | $3.51 | $3.51 | 614,700 | — | — |
| 2026-04-28 | $3.75 | $3.75 | 707,200 | — | — |
| 2026-04-27 | $3.56 | $3.56 | 877,300 | — | — |
| 2026-04-24 | $3.89 | $3.89 | 776,100 | — | — |
| 2026-04-23 | $3.80 | $3.80 | 1,233,500 | — | — |
| 2026-04-22 | $3.98 | $3.98 | 885,000 | — | — |
| 2026-04-21 | $3.94 | $3.94 | 1,204,300 | — | — |
| 2026-04-20 | $3.87 | $3.87 | 1,380,300 | — | — |
| 2026-04-17 | $3.80 | $3.80 | 1,581,100 | — | — |
| 2026-04-16 | $3.42 | $3.42 | 1,368,800 | — | — |
| 2026-04-15 | $3.19 | $3.19 | 1,755,000 | — | — |
| 2026-04-14 | $2.71 | $2.71 | 1,747,300 | — | — |
| 2026-04-13 | $2.70 | $2.70 | 3,469,400 | — | — |
| 2026-04-10 | $2.42 | $2.42 | 1,712,300 | — | — |
| 2026-04-09 | $2.65 | $2.65 | 1,268,800 | — | — |
| 2026-04-08 | $2.76 | $2.76 | 788,400 | — | — |
| 2026-04-07 | $2.80 | $2.80 | 1,052,000 | — | — |
| 2026-04-06 | $2.84 | $2.84 | 1,210,600 | — | — |
| 2026-04-02 | $2.91 | $2.91 | 2,295,300 | — | — |
| 2026-04-01 | $2.87 | $2.87 | 1,234,400 | — | — |
| 2026-03-31 | $3.06 | $3.06 | 1,531,100 | — | — |
| 2026-03-30 | $2.98 | $2.98 | 1,275,300 | — | — |
| 2026-03-27 | $3.10 | $3.10 | 1,098,400 | — | — |
| 2026-03-26 | $3.31 | $3.31 | 804,300 | — | — |
| 2026-03-25 | $3.40 | $3.40 | 1,099,700 | — | — |
| 2026-03-24 | $3.39 | $3.39 | 1,332,600 | — | — |
| 2026-03-23 | $3.60 | $3.60 | 1,422,300 | — | — |
| 2026-03-20 | $3.57 | $3.57 | 3,032,300 | — | — |
| 2026-03-19 | $3.84 | $3.84 | 3,156,400 | — | — |
| 2026-03-18 | $3.55 | $3.55 | 2,179,200 | — | — |
| 2026-03-17 | $3.93 | $3.93 | 2,529,200 | — | — |
| 2026-03-16 | $4.34 | $4.34 | 2,124,100 | — | — |
| 2026-03-13 | $4.71 | $4.71 | 1,711,000 | — | — |
| 2026-03-12 | $4.63 | $4.63 | 4,579,200 | — | — |
| 2026-03-11 | $4.97 | $4.97 | 24,438,800 | — | — |
| 2026-03-10 | $4.38 | $4.38 | 5,920,600 | — | — |
| 2026-03-09 | $4.27 | $4.27 | 664,100 | — | — |
| 2026-03-06 | $4.22 | $4.22 | 510,700 | — | — |
| 2026-03-05 | $4.31 | $4.31 | 746,800 | — | — |
| 2026-03-04 | $4.23 | $4.23 | 640,900 | — | — |
| 2026-03-03 | $4.19 | $4.19 | 951,300 | — | — |
| 2026-03-02 | $3.93 | $3.93 | 1,023,100 | — | — |
| 2026-02-27 | $3.59 | $3.59 | 1,892,700 | — | — |
| 2026-02-26 | $4.03 | $4.03 | 926,800 | — | — |
| 2026-02-25 | $3.71 | $3.71 | 873,900 | — | — |
| 2026-02-24 | $3.82 | $3.82 | 1,684,700 | — | — |
| 2026-02-23 | $3.51 | $3.51 | 1,827,100 | — | — |
| 2026-02-20 | $3.90 | $3.90 | 2,857,200 | — | — |
| 2026-02-19 | $3.69 | $3.69 | 1,927,100 | — | — |
| 2026-02-18 | $3.90 | $3.90 | 1,521,400 | — | — |
| 2026-02-17 | $4.24 | $4.24 | 1,206,800 | — | — |
| 2026-02-13 | $4.10 | $4.10 | 1,915,900 | — | — |
| 2026-02-12 | $4.66 | $4.66 | 1,610,900 | — | — |
| 2026-02-11 | $5.13 | $5.13 | 1,059,600 | — | — |
| 2026-02-10 | $5.42 | $5.42 | 777,700 | — | — |
| 2026-02-09 | $5.28 | $5.28 | 776,500 | — | — |
| 2026-02-06 | $5.23 | $5.23 | 1,651,300 | — | — |
| 2026-02-05 | $4.53 | $4.53 | 1,291,900 | — | — |
| 2026-02-04 | $5.19 | $5.19 | 1,113,300 | — | — |
| 2026-02-03 | $5.27 | $5.27 | 1,759,000 | — | — |
| 2026-02-02 | $5.81 | $5.81 | 802,300 | — | — |
| 2026-01-30 | $5.87 | $5.87 | 1,183,600 | — | — |
| 2026-01-29 | $6.01 | $6.01 | 1,297,700 | — | — |
| 2026-01-28 | $6.29 | $6.29 | 1,156,200 | — | — |
| 2026-01-27 | $6.08 | $6.08 | 1,135,800 | — | — |
| 2026-01-26 | $6.09 | $6.09 | 1,275,300 | — | — |
| 2026-01-23 | $5.83 | $5.83 | 1,386,200 | — | — |
| 2026-01-22 | $6.35 | $6.35 | 960,800 | — | — |
| 2026-01-21 | $6.06 | $6.06 | 1,888,700 | — | — |
| 2026-01-20 | $5.68 | $5.68 | 1,512,400 | — | — |
| 2026-01-16 | $6.15 | $6.15 | 1,522,300 | — | — |
| 2026-01-15 | $6.24 | $6.24 | 2,008,900 | — | — |
| 2026-01-14 | $6.68 | $6.68 | 2,317,500 | — | — |
| 2026-01-13 | $7.29 | $7.29 | 1,996,900 | — | — |
| 2026-01-12 | $7.94 | $7.94 | 864,000 | — | — |
| 2026-01-09 | $7.88 | $7.88 | 1,123,300 | — | — |
| 2026-01-08 | $8.15 | $8.15 | 842,900 | — | — |
| 2026-01-07 | $8.59 | $8.59 | 608,300 | — | — |
| 2026-01-06 | $8.40 | $8.40 | 814,000 | — | — |
| 2026-01-05 | $8.26 | $8.26 | 617,700 | — | — |
| 2026-01-02 | $8.30 | $8.30 | 747,100 | — | — |