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
- 2015-05-28 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 | — | — | — | $3.89 | 983 |
| 2026-09-03 | — | — | — | $3.98 | 2 |
| 2026-09-02 | — | — | — | $4.12 | 263 |
| 2026-09-01 | — | — | — | $4.34 | 229 |
| 2026-08-31 | — | — | — | $0.37 | 308 |
| 2026-08-28 | — | — | — | $0.34 | 439 |
| 2026-08-27 | $0.37 | $0.37 | 86,500 | $0.39 | 15 |
| 2026-08-26 | $0.38 | $0.38 | 88,500 | $0.40 | 127 |
| 2026-08-25 | $0.39 | $0.39 | 72,300 | $0.39 | 125 |
| 2026-08-24 | $0.40 | $0.40 | 185,800 | $0.38 | 13 |
| 2026-08-21 | $0.39 | $0.39 | 48,900 | $0.41 | 200 |
| 2026-08-20 | $0.40 | $0.40 | 156,600 | $0.42 | 1,163 |
| 2026-08-19 | $0.42 | $0.42 | 145,400 | $0.42 | 158 |
| 2026-08-18 | $0.43 | $0.43 | 311,200 | $0.45 | 3,469 |
| 2026-08-17 | $0.46 | $0.46 | 462,600 | $0.40 | 1,843 |
| 2026-08-14 | $0.44 | $0.44 | 924,300 | $0.37 | 7,736 |
| 2026-08-13 | $0.38 | $0.38 | 3,424,400 | $0.33 | 9,492 |
| 2026-08-12 | $0.41 | $0.41 | 23,889,400 | $0.37 | 2,215 |
| 2026-08-11 | $0.40 | $0.40 | 129,100 | — | — |
| 2026-08-10 | $0.41 | $0.41 | 136,600 | — | — |
| 2026-08-07 | $0.40 | $0.40 | 92,900 | $0.38 | 985 |
| 2026-08-06 | $0.40 | $0.40 | 142,300 | $0.38 | 100 |
| 2026-08-05 | $0.39 | $0.39 | 255,200 | $0.36 | 64 |
| 2026-08-04 | $0.37 | $0.37 | 1,478,200 | $0.37 | 1,120 |
| 2026-08-03 | $0.34 | $0.34 | 189,900 | $0.32 | 325 |
| 2026-07-31 | $0.32 | $0.32 | 236,100 | $0.31 | 700 |
| 2026-07-30 | $0.32 | $0.32 | 165,800 | $0.32 | 983 |
| 2026-07-29 | $0.33 | $0.33 | 124,800 | — | — |
| 2026-07-28 | $0.34 | $0.34 | 110,300 | $0.34 | 305 |
| 2026-07-27 | $0.36 | $0.36 | 102,100 | — | — |
| 2026-07-24 | $0.38 | $0.38 | 65,000 | — | — |
| 2026-07-23 | $0.38 | $0.38 | 134,200 | $0.36 | 400 |
| 2026-07-22 | $0.37 | $0.37 | 166,300 | $0.36 | 600 |
| 2026-07-21 | $0.36 | $0.36 | 192,700 | $0.36 | 500 |
| 2026-07-20 | $0.37 | $0.37 | 251,600 | $0.37 | 311 |
| 2026-07-17 | $0.42 | $0.42 | 242,000 | — | — |
| 2026-07-16 | $0.44 | $0.44 | 714,400 | — | — |
| 2026-07-15 | $0.43 | $0.43 | 218,300 | — | — |
| 2026-07-14 | $0.46 | $0.46 | 174,700 | — | — |
| 2026-07-13 | $0.46 | $0.46 | 525,600 | — | — |
| 2026-07-10 | $0.53 | $0.53 | 529,700 | — | — |
| 2026-07-09 | $0.54 | $0.54 | 3,032,800 | — | — |
| 2026-07-08 | $0.48 | $0.48 | 179,000 | — | — |
| 2026-07-07 | $0.51 | $0.51 | 89,500 | — | — |
| 2026-07-06 | $0.52 | $0.52 | 133,200 | — | — |
| 2026-07-02 | $0.52 | $0.52 | 154,300 | — | — |
| 2026-07-01 | $0.57 | $0.57 | 283,000 | — | — |
| 2026-06-30 | $0.52 | $0.52 | 120,700 | — | — |
| 2026-06-29 | $0.54 | $0.54 | 176,800 | — | — |
| 2026-06-26 | $0.58 | $0.58 | 83,300 | — | — |
| 2026-06-25 | $0.57 | $0.57 | 203,300 | — | — |
| 2026-06-24 | $0.61 | $0.61 | 225,900 | — | — |
| 2026-06-23 | $0.65 | $0.65 | 237,400 | — | — |
| 2026-06-22 | $0.70 | $0.70 | 428,500 | — | — |
| 2026-06-18 | $0.67 | $0.67 | 498,300 | — | — |
| 2026-06-17 | $0.73 | $0.73 | 313,600 | — | — |
| 2026-06-16 | $0.77 | $0.77 | 266,600 | — | — |
| 2026-06-15 | $0.80 | $0.80 | 363,800 | — | — |
| 2026-06-12 | $0.83 | $0.83 | 459,800 | — | — |
| 2026-06-11 | $0.88 | $0.88 | 709,100 | — | — |
| 2026-06-10 | $0.85 | $0.85 | 2,147,900 | — | — |
| 2026-06-09 | $0.75 | $0.75 | 22,836,400 | — | — |
| 2026-06-08 | $0.79 | $0.79 | 321,400 | — | — |
| 2026-06-05 | $0.87 | $0.87 | 336,000 | — | — |
| 2026-06-04 | $0.85 | $0.85 | 398,900 | — | — |
| 2026-06-03 | $0.86 | $0.86 | 5,430,400 | — | — |
| 2026-06-02 | $0.91 | $0.91 | 107,000 | — | — |
| 2026-06-01 | $0.90 | $0.90 | 101,600 | — | — |
| 2026-05-29 | $0.90 | $0.90 | 122,200 | — | — |
| 2026-05-28 | $0.93 | $0.93 | 169,600 | — | — |
| 2026-05-27 | $0.92 | $0.92 | 101,600 | — | — |
| 2026-05-26 | $0.93 | $0.93 | 234,600 | — | — |
| 2026-05-22 | $1.01 | $1.01 | 194,500 | — | — |
| 2026-05-21 | $0.93 | $0.93 | 136,100 | — | — |
| 2026-05-20 | $0.93 | $0.93 | 1,192,800 | — | — |
| 2026-05-19 | $0.93 | $0.93 | 302,700 | — | — |
| 2026-05-18 | $1.01 | $1.01 | 274,200 | — | — |
| 2026-05-15 | $1.10 | $1.10 | 265,000 | — | — |
| 2026-05-14 | $1.13 | $1.13 | 259,100 | — | — |
| 2026-05-13 | $1.16 | $1.16 | 649,000 | — | — |
| 2026-05-12 | $1.24 | $1.24 | 5,842,000 | — | — |
| 2026-05-11 | $1.22 | $1.22 | 253,400 | — | — |
| 2026-05-08 | $1.19 | $1.19 | 937,900 | — | — |
| 2026-05-07 | $1.32 | $1.32 | 2,596,400 | — | — |
| 2026-05-06 | $1.25 | $1.25 | 275,900 | — | — |
| 2026-05-05 | $1.23 | $1.23 | 184,600 | — | — |
| 2026-05-04 | $1.14 | $1.14 | 67,300 | — | — |
| 2026-05-01 | $1.19 | $1.19 | 131,800 | — | — |
| 2026-04-30 | $1.16 | $1.16 | 193,600 | — | — |
| 2026-04-29 | $1.16 | $1.16 | 115,300 | — | — |
| 2026-04-28 | $1.25 | $1.25 | 180,800 | — | — |
| 2026-04-27 | $1.31 | $1.31 | 114,100 | — | — |
| 2026-04-24 | $1.34 | $1.34 | 105,400 | — | — |
| 2026-04-23 | $1.34 | $1.34 | 151,100 | — | — |
| 2026-04-22 | $1.35 | $1.35 | 211,400 | — | — |
| 2026-04-21 | $1.34 | $1.34 | 273,700 | — | — |
| 2026-04-20 | $1.51 | $1.51 | 725,200 | — | — |
| 2026-04-17 | $1.58 | $1.58 | 228,700 | — | — |
| 2026-04-16 | $1.60 | $1.60 | 292,700 | — | — |
| 2026-04-15 | $1.73 | $1.73 | 432,800 | — | — |
| 2026-04-14 | $1.57 | $1.57 | 197,500 | — | — |
| 2026-04-13 | $1.66 | $1.66 | 159,200 | — | — |
| 2026-04-10 | $1.66 | $1.66 | 154,400 | — | — |
| 2026-04-09 | $1.75 | $1.75 | 140,100 | — | — |
| 2026-04-08 | $1.84 | $1.84 | 85,200 | — | — |
| 2026-04-07 | $1.82 | $1.82 | 124,900 | — | — |
| 2026-04-06 | $1.82 | $1.82 | 219,100 | — | — |
| 2026-04-02 | $1.96 | $1.96 | 369,200 | — | — |
| 2026-04-01 | $2.07 | $2.07 | 466,600 | — | — |
| 2026-03-31 | $2.38 | $2.38 | 444,300 | — | — |
| 2026-03-30 | $2.46 | $2.46 | 990,500 | — | — |
| 2026-03-27 | $2.43 | $2.43 | 2,453,700 | — | — |
| 2026-03-26 | $2.30 | $2.30 | 2,488,000 | — | — |
| 2026-03-25 | $2.64 | $2.64 | 22,086,700 | — | — |
| 2026-03-24 | $2.26 | $2.26 | 131,169,000 | — | — |
| 2026-03-23 | $1.43 | $1.43 | 202,700 | — | — |
| 2026-03-20 | $1.20 | $1.20 | 119,100 | — | — |
| 2026-03-19 | $1.21 | $1.21 | 328,200 | — | — |
| 2026-03-18 | $1.35 | $1.35 | 161,500 | — | — |
| 2026-03-17 | $1.47 | $1.47 | 622,200 | — | — |
| 2026-03-16 | $1.83 | $1.83 | 178,400 | — | — |
| 2026-03-13 | $1.81 | $1.81 | 53,200 | — | — |
| 2026-03-12 | $1.88 | $1.88 | 64,200 | — | — |
| 2026-03-11 | $1.90 | $1.90 | 99,800 | — | — |
| 2026-03-10 | $1.88 | $1.88 | 61,400 | — | — |
| 2026-03-09 | $1.93 | $1.93 | 222,000 | — | — |
| 2026-03-06 | $2.01 | $2.01 | 1,501,400 | — | — |
| 2026-03-05 | $1.67 | $1.67 | 135,100 | — | — |
| 2026-03-04 | $1.77 | $1.77 | 220,200 | — | — |
| 2026-03-03 | $1.80 | $1.80 | 226,300 | — | — |
| 2026-03-02 | $1.98 | $1.98 | 337,800 | — | — |
| 2026-02-27 | $2.08 | $2.08 | 222,200 | — | — |
| 2026-02-26 | $2.26 | $2.26 | 292,800 | — | — |
| 2026-02-25 | $2.44 | $2.44 | 423,000 | — | — |
| 2026-02-24 | $2.64 | $2.64 | 697,300 | — | — |
| 2026-02-23 | $2.50 | $2.50 | 445,500 | — | — |
| 2026-02-20 | $2.75 | $2.75 | 580,700 | — | — |
| 2026-02-19 | $2.71 | $2.71 | 404,400 | — | — |
| 2026-02-18 | $2.88 | $2.88 | 868,200 | — | — |
| 2026-02-17 | $2.56 | $2.56 | 542,200 | — | — |
| 2026-02-13 | $2.83 | $2.83 | 473,100 | — | — |
| 2026-02-12 | $2.84 | $2.84 | 1,676,800 | — | — |
| 2026-02-11 | $2.71 | $2.71 | 754,400 | — | — |
| 2026-02-10 | $2.86 | $2.86 | 1,540,200 | — | — |
| 2026-02-09 | $3.25 | $3.25 | 6,143,500 | — | — |
| 2026-02-06 | $2.92 | $2.92 | 4,932,700 | — | — |
| 2026-02-05 | $2.87 | $2.87 | 2,773,600 | — | — |
| 2026-02-04 | $3.12 | $3.12 | 43,272,300 | — | — |
| 2026-02-03 | $2.46 | $2.46 | 2,787,800 | — | — |
| 2026-02-02 | $2.42 | $2.42 | 6,024,900 | — | — |
| 2026-01-30 | $3.23 | $3.23 | 66,957,100 | — | — |
| 2026-01-29 | $3.84 | $3.84 | 154,652,600 | — | — |
| 2026-01-28 | $2.30 | $2.30 | 273,465,900 | — | — |
| 2026-01-27 | $1.05 | $1.05 | 196,700 | — | — |
| 2026-01-26 | $1.06 | $1.06 | 267,200 | — | — |
| 2026-01-23 | $1.10 | $1.10 | 348,300 | — | — |
| 2026-01-22 | $1.16 | $1.16 | 412,900 | — | — |
| 2026-01-21 | $1.26 | $1.26 | 7,852,000 | — | — |
| 2026-01-20 | $1.23 | $1.23 | 298,500 | — | — |
| 2026-01-16 | $1.31 | $1.31 | 666,900 | — | — |
| 2026-01-15 | $1.46 | $1.46 | 755,700 | — | — |
| 2026-01-14 | $1.70 | $1.70 | 22,666,800 | — | — |
| 2026-01-13 | $2.32 | $2.32 | 323,900 | — | — |
| 2026-01-12 | $2.28 | $2.28 | 278,800 | — | — |
| 2026-01-09 | $2.31 | $2.31 | 5,582,900 | — | — |
| 2026-01-08 | $2.50 | $2.50 | 551,100 | — | — |
| 2026-01-07 | $2.25 | $2.25 | 67,400 | — | — |
| 2026-01-06 | $2.24 | $2.24 | 74,200 | — | — |
| 2026-01-05 | $2.37 | $2.37 | 24,100 | — | — |
| 2026-01-02 | $2.45 | $2.45 | 52,800 | — | — |