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
- 2018-06-28 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 | — | — | — | $2.94 | 19,241 |
| 2026-09-03 | — | — | — | $2.95 | 7,355 |
| 2026-09-02 | — | — | — | $2.93 | 3,804 |
| 2026-09-01 | — | — | — | $2.91 | 7,349 |
| 2026-08-31 | — | — | — | $3.06 | 7,440 |
| 2026-08-28 | — | — | — | $3.12 | 7,564 |
| 2026-08-27 | $3.08 | $3.08 | 240,600 | $3.27 | 4,744 |
| 2026-08-26 | $3.19 | $3.19 | 523,100 | $3.45 | 17,303 |
| 2026-08-25 | $3.47 | $3.47 | 429,900 | $3.51 | 13,891 |
| 2026-08-24 | $3.42 | $3.42 | 257,900 | $3.25 | 4,534 |
| 2026-08-21 | $3.23 | $3.23 | 441,100 | $3.25 | 8,957 |
| 2026-08-20 | $3.22 | $3.22 | 468,500 | $3.05 | 10,726 |
| 2026-08-19 | $3.11 | $3.11 | 696,100 | $2.96 | 25,168 |
| 2026-08-18 | $2.89 | $2.89 | 261,500 | $2.88 | 3,930 |
| 2026-08-17 | $2.90 | $2.90 | 305,900 | $2.92 | 11,813 |
| 2026-08-14 | $2.89 | $2.89 | 278,300 | $2.82 | 4,813 |
| 2026-08-13 | $2.87 | $2.87 | 246,500 | $2.77 | 7,475 |
| 2026-08-12 | $2.80 | $2.80 | 409,900 | $2.98 | 15,317 |
| 2026-08-11 | $3.00 | $3.00 | 487,900 | $2.85 | 28,408 |
| 2026-08-10 | $3.04 | $3.04 | 727,100 | $2.80 | 12,446 |
| 2026-08-07 | $2.87 | $2.87 | 244,900 | $2.85 | 2,131 |
| 2026-08-06 | $2.82 | $2.82 | 387,800 | $2.81 | 14,653 |
| 2026-08-05 | $2.81 | $2.81 | 308,500 | $2.83 | 3,761 |
| 2026-08-04 | $2.87 | $2.87 | 841,500 | $2.93 | 13,661 |
| 2026-08-03 | $2.96 | $2.96 | 1,102,300 | $2.95 | 33,008 |
| 2026-07-31 | $2.99 | $2.99 | 1,059,800 | $3.06 | 26,235 |
| 2026-07-30 | $2.95 | $2.95 | 1,392,100 | $3.02 | 18,340 |
| 2026-07-29 | $3.00 | $3.00 | 1,578,800 | $3.16 | 38,668 |
| 2026-07-28 | $3.26 | $3.26 | 5,323,100 | $3.93 | 120,352 |
| 2026-07-27 | $3.92 | $3.92 | 83,383,900 | $2.94 | 671,411 |
| 2026-07-24 | $2.05 | $2.05 | 163,300 | $2.02 | 2,728 |
| 2026-07-23 | $2.13 | $2.13 | 291,300 | $2.02 | 14,568 |
| 2026-07-22 | $2.03 | $2.03 | 169,100 | $2.01 | 2,191 |
| 2026-07-21 | $1.96 | $1.96 | 85,200 | $1.99 | 229 |
| 2026-07-20 | $1.99 | $1.99 | 234,600 | $1.92 | 3,160 |
| 2026-07-17 | $1.98 | $1.98 | 247,100 | — | — |
| 2026-07-16 | $2.00 | $2.00 | 577,500 | — | — |
| 2026-07-15 | $1.78 | $1.78 | 300,700 | — | — |
| 2026-07-14 | $1.62 | $1.62 | 151,600 | — | — |
| 2026-07-13 | $1.64 | $1.64 | 81,800 | — | — |
| 2026-07-10 | $1.66 | $1.65 | 73,600 | — | — |
| 2026-07-09 | $1.70 | $1.70 | 104,900 | — | — |
| 2026-07-08 | $1.69 | $1.69 | 243,300 | — | — |
| 2026-07-07 | $1.66 | $1.66 | 226,100 | — | — |
| 2026-07-06 | $1.71 | $1.71 | 573,100 | — | — |
| 2026-07-02 | $1.66 | $1.66 | 126,600 | — | — |
| 2026-07-01 | $1.69 | $1.69 | 404,900 | — | — |
| 2026-06-30 | $1.77 | $1.77 | 333,600 | — | — |
| 2026-06-29 | $1.65 | $1.65 | 474,000 | — | — |
| 2026-06-26 | $1.63 | $1.63 | 417,600 | — | — |
| 2026-06-25 | $1.45 | $1.45 | 292,400 | — | — |
| 2026-06-24 | $1.54 | $1.54 | 613,200 | — | — |
| 2026-06-23 | $1.55 | $1.55 | 1,834,200 | — | — |
| 2026-06-22 | $1.48 | $1.48 | 52,309,200 | — | — |
| 2026-06-18 | $1.21 | $1.21 | 51,000 | — | — |
| 2026-06-17 | $1.20 | $1.20 | 29,400 | — | — |
| 2026-06-16 | $1.18 | $1.18 | 88,000 | — | — |
| 2026-06-15 | $1.21 | $1.21 | 86,100 | — | — |
| 2026-06-12 | $1.23 | $1.23 | 45,800 | — | — |
| 2026-06-11 | $1.16 | $1.16 | 25,600 | — | — |
| 2026-06-10 | $1.17 | $1.17 | 16,600 | — | — |
| 2026-06-09 | $1.22 | $1.22 | 24,800 | — | — |
| 2026-06-08 | $1.20 | $1.20 | 26,600 | — | — |
| 2026-06-05 | $1.18 | $1.18 | 60,300 | — | — |
| 2026-06-04 | $1.22 | $1.22 | 53,300 | — | — |
| 2026-06-03 | $1.22 | $1.22 | 44,200 | — | — |
| 2026-06-02 | $1.25 | $1.25 | 132,000 | — | — |
| 2026-06-01 | $1.27 | $1.27 | 104,700 | — | — |
| 2026-05-29 | $1.35 | $1.35 | 166,800 | — | — |
| 2026-05-28 | $1.22 | $1.22 | 75,500 | — | — |
| 2026-05-27 | $1.19 | $1.19 | 189,700 | — | — |
| 2026-05-26 | $1.21 | $1.21 | 29,600 | — | — |
| 2026-05-22 | $1.24 | $1.24 | 26,000 | — | — |
| 2026-05-21 | $1.27 | $1.27 | 38,000 | — | — |
| 2026-05-20 | $1.24 | $1.24 | 23,500 | — | — |
| 2026-05-19 | $1.27 | $1.27 | 30,000 | — | — |
| 2026-05-18 | $1.23 | $1.23 | 105,000 | — | — |
| 2026-05-15 | $1.26 | $1.26 | 84,700 | — | — |
| 2026-05-14 | $1.32 | $1.32 | 100,400 | — | — |
| 2026-05-13 | $1.29 | $1.29 | 64,800 | — | — |
| 2026-05-12 | $1.25 | $1.25 | 108,900 | — | — |
| 2026-05-11 | $1.17 | $1.17 | 128,300 | — | — |
| 2026-05-08 | $1.30 | $1.30 | 158,600 | — | — |
| 2026-05-07 | $1.37 | $1.37 | 194,900 | — | — |
| 2026-05-06 | $1.25 | $1.25 | 102,400 | — | — |
| 2026-05-05 | $1.16 | $1.16 | 132,900 | — | — |
| 2026-05-04 | $1.11 | $1.11 | 125,100 | — | — |
| 2026-05-01 | $1.10 | $1.10 | 281,800 | — | — |
| 2026-04-30 | $1.19 | $1.19 | 55,700 | — | — |
| 2026-04-29 | $1.12 | $1.12 | 83,400 | — | — |
| 2026-04-28 | $1.13 | $1.13 | 132,800 | — | — |
| 2026-04-27 | $1.15 | $1.15 | 129,200 | — | — |
| 2026-04-24 | $1.12 | $1.12 | 73,100 | — | — |
| 2026-04-23 | $1.17 | $1.17 | 110,700 | — | — |
| 2026-04-22 | $1.22 | $1.22 | 102,500 | — | — |
| 2026-04-21 | $1.19 | $1.19 | 263,500 | — | — |
| 2026-04-20 | $1.34 | $1.34 | 235,100 | — | — |
| 2026-04-17 | $1.28 | $1.28 | 1,953,700 | — | — |
| 2026-04-16 | $1.20 | $1.20 | 108,400 | — | — |
| 2026-04-15 | $1.18 | $1.18 | 67,600 | — | — |
| 2026-04-14 | $1.13 | $1.13 | 34,100 | — | — |
| 2026-04-13 | $1.12 | $1.12 | 62,900 | — | — |
| 2026-04-10 | $1.15 | $1.15 | 28,100 | — | — |
| 2026-04-09 | $1.15 | $1.15 | 48,400 | — | — |
| 2026-04-08 | $1.17 | $1.17 | 45,400 | — | — |
| 2026-04-07 | $1.17 | $1.17 | 65,700 | — | — |
| 2026-04-06 | $1.19 | $1.19 | 279,100 | — | — |
| 2026-04-02 | $1.26 | $1.26 | 742,500 | — | — |
| 2026-04-01 | $1.14 | $1.14 | 67,500 | — | — |
| 2026-03-31 | $1.11 | $1.11 | 76,600 | — | — |
| 2026-03-30 | $1.00 | $1.00 | 302,900 | — | — |
| 2026-03-27 | $1.13 | $1.13 | 130,800 | — | — |
| 2026-03-26 | $1.03 | $1.03 | 260,300 | — | — |
| 2026-03-25 | $1.18 | $1.18 | 285,100 | — | — |
| 2026-03-24 | $1.03 | $1.03 | 99,600 | — | — |
| 2026-03-23 | $1.09 | $1.09 | 706,000 | — | — |
| 2026-03-20 | $1.11 | $1.11 | 152,200 | — | — |
| 2026-03-19 | $1.19 | $1.19 | 288,000 | — | — |
| 2026-03-18 | $1.34 | $1.34 | 101,300 | — | — |
| 2026-03-17 | $1.38 | $1.38 | 29,400 | — | — |
| 2026-03-16 | $1.35 | $1.35 | 53,400 | — | — |
| 2026-03-13 | $1.27 | $1.27 | 51,400 | — | — |
| 2026-03-12 | $1.32 | $1.32 | 82,500 | — | — |
| 2026-03-11 | $1.39 | $1.39 | 224,900 | — | — |
| 2026-03-10 | $1.49 | $1.49 | 101,300 | — | — |
| 2026-03-09 | $1.33 | $1.33 | 75,000 | — | — |
| 2026-03-06 | $1.25 | $1.25 | 100,600 | — | — |
| 2026-03-05 | $1.23 | $1.23 | 198,900 | — | — |
| 2026-03-04 | $1.30 | $1.30 | 285,800 | — | — |
| 2026-03-03 | $1.34 | $1.34 | 74,900 | — | — |
| 2026-03-02 | $1.37 | $1.37 | 106,200 | — | — |
| 2026-02-27 | $1.39 | $1.39 | 118,400 | — | — |
| 2026-02-26 | $1.51 | $1.51 | 26,100 | — | — |
| 2026-02-25 | $1.58 | $1.58 | 27,300 | — | — |
| 2026-02-24 | $1.58 | $1.58 | 40,900 | — | — |
| 2026-02-23 | $1.58 | $1.58 | 67,300 | — | — |
| 2026-02-20 | $1.47 | $1.47 | 88,200 | — | — |
| 2026-02-19 | $1.42 | $1.42 | 188,300 | — | — |
| 2026-02-18 | $1.40 | $1.40 | 96,100 | — | — |
| 2026-02-17 | $1.42 | $1.42 | 52,900 | — | — |
| 2026-02-13 | $1.50 | $1.50 | 68,900 | — | — |
| 2026-02-12 | $1.52 | $1.52 | 198,800 | — | — |
| 2026-02-11 | $1.64 | $1.64 | 506,800 | — | — |
| 2026-02-10 | $1.45 | $1.45 | 311,400 | — | — |
| 2026-02-09 | $1.33 | $1.33 | 529,000 | — | — |
| 2026-02-06 | $1.04 | $1.04 | 356,100 | — | — |
| 2026-02-05 | $1.17 | $1.17 | 228,900 | — | — |
| 2026-02-04 | $1.20 | $1.20 | 295,500 | — | — |
| 2026-02-03 | $1.23 | $1.23 | 349,000 | — | — |
| 2026-02-02 | $1.33 | $1.33 | 84,700 | — | — |
| 2026-01-30 | $1.37 | $1.37 | 159,300 | — | — |
| 2026-01-29 | $1.46 | $1.46 | 93,900 | — | — |
| 2026-01-28 | $1.47 | $1.47 | 148,400 | — | — |
| 2026-01-27 | $1.55 | $1.55 | 49,700 | — | — |
| 2026-01-26 | $1.53 | $1.53 | 156,700 | — | — |
| 2026-01-23 | $1.60 | $1.60 | 176,600 | — | — |
| 2026-01-22 | $1.58 | $1.58 | 153,400 | — | — |
| 2026-01-21 | $1.58 | $1.58 | 169,100 | — | — |
| 2026-01-20 | $1.57 | $1.57 | 133,500 | — | — |
| 2026-01-16 | $1.62 | $1.62 | 136,700 | — | — |
| 2026-01-15 | $1.58 | $1.58 | 102,900 | — | — |
| 2026-01-14 | $1.63 | $1.63 | 829,300 | — | — |
| 2026-01-13 | $1.46 | $1.46 | 175,200 | — | — |
| 2026-01-12 | $1.57 | $1.57 | 257,400 | — | — |
| 2026-01-09 | $1.60 | $1.60 | 258,100 | — | — |
| 2026-01-08 | $1.74 | $1.74 | 395,600 | — | — |
| 2026-01-07 | $1.59 | $1.59 | 240,400 | — | — |
| 2026-01-06 | $1.57 | $1.57 | 1,477,500 | — | — |
| 2026-01-05 | $1.77 | $1.77 | 82,200 | — | — |
| 2026-01-02 | $1.77 | $1.77 | 157,100 | — | — |