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
- 2019-04-18 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $2.81 | 190 |
| 2026-09-01 | — | — | — | $2.80 | 1 |
| 2026-08-31 | — | — | — | $2.81 | 1 |
| 2026-08-28 | — | — | — | $2.79 | 100 |
| 2026-08-27 | $2.77 | $2.77 | 9,600 | $2.83 | 6 |
| 2026-08-26 | $3.00 | $3.00 | 33,100 | $2.76 | 1,128 |
| 2026-08-25 | $2.70 | $2.70 | 13,600 | $2.90 | 224 |
| 2026-08-24 | $2.82 | $2.82 | 12,800 | $2.80 | 3 |
| 2026-08-21 | $2.95 | $2.95 | 45,700 | $3.37 | 44 |
| 2026-08-20 | $3.46 | $3.46 | 180,300 | $3.19 | 150 |
| 2026-08-19 | $2.99 | $2.99 | 188,700 | $3.08 | 1,584 |
| 2026-08-18 | $3.05 | $3.05 | 747,600 | $2.07 | 1,660 |
| 2026-08-17 | $2.01 | $2.01 | 12,300 | — | — |
| 2026-08-14 | $1.93 | $1.93 | 3,300 | — | — |
| 2026-08-13 | $1.93 | $1.93 | 4,800 | — | — |
| 2026-08-12 | $1.89 | $1.89 | 6,300 | — | — |
| 2026-08-11 | $1.96 | $1.96 | 4,600 | — | — |
| 2026-08-10 | $1.95 | $1.95 | 3,500 | $1.92 | 12 |
| 2026-08-07 | $1.95 | $1.95 | 6,500 | $1.91 | 107 |
| 2026-08-06 | $1.96 | $1.96 | 5,600 | — | — |
| 2026-08-05 | $1.94 | $1.94 | 21,900 | — | — |
| 2026-08-04 | $1.93 | $1.93 | 33,800 | $2.01 | 294 |
| 2026-08-03 | $1.95 | $1.95 | 17,700 | $1.94 | 215 |
| 2026-07-31 | $1.93 | $1.93 | 125,800 | $2.00 | 500 |
| 2026-07-30 | $1.77 | $1.77 | 44,400 | $1.88 | 50 |
| 2026-07-29 | $1.68 | $1.68 | 18,700 | — | — |
| 2026-07-28 | $1.79 | $1.79 | 14,600 | — | — |
| 2026-07-27 | $1.93 | $1.93 | 14,000 | — | — |
| 2026-07-24 | $2.11 | $2.11 | 13,200 | $2.13 | 300 |
| 2026-07-23 | $2.10 | $2.10 | 12,800 | $2.10 | 165 |
| 2026-07-22 | $2.29 | $2.29 | 4,300 | $2.38 | 23 |
| 2026-07-21 | $2.30 | $2.30 | 7,700 | — | — |
| 2026-07-20 | $2.36 | $2.36 | 3,500 | — | — |
| 2026-07-17 | $2.49 | $2.49 | 2,900 | — | — |
| 2026-07-16 | $2.41 | $2.41 | 15,200 | — | — |
| 2026-07-15 | $2.51 | $2.51 | 5,000 | — | — |
| 2026-07-14 | $2.45 | $2.45 | 6,800 | — | — |
| 2026-07-13 | $2.43 | $2.43 | 7,500 | — | — |
| 2026-07-10 | $2.55 | $2.55 | 4,300 | — | — |
| 2026-07-09 | $2.54 | $2.54 | 5,900 | — | — |
| 2026-07-08 | $2.43 | $2.43 | 17,500 | — | — |
| 2026-07-07 | $2.40 | $2.40 | 32,400 | — | — |
| 2026-07-06 | $2.29 | $2.29 | 54,900 | — | — |
| 2026-07-02 | $2.27 | $2.27 | 70,500 | — | — |
| 2026-07-01 | $2.35 | $2.35 | 9,200 | — | — |
| 2026-06-30 | $2.42 | $2.42 | 2,300 | — | — |
| 2026-06-29 | $2.48 | $2.48 | 3,300 | — | — |
| 2026-06-26 | $2.45 | $2.45 | 15,900 | — | — |
| 2026-06-25 | $2.25 | $2.25 | 15,000 | — | — |
| 2026-06-24 | $2.40 | $2.40 | 23,300 | — | — |
| 2026-06-23 | $2.51 | $2.51 | 8,300 | — | — |
| 2026-06-22 | $2.61 | $2.61 | 3,400 | — | — |
| 2026-06-18 | $2.57 | $2.57 | 8,900 | — | — |
| 2026-06-17 | $2.51 | $2.51 | 8,500 | — | — |
| 2026-06-16 | $2.83 | $2.83 | 33,900 | — | — |
| 2026-06-15 | $3.14 | $3.14 | 23,300 | — | — |
| 2026-06-12 | $3.28 | $3.28 | 5,900 | — | — |
| 2026-06-11 | $3.07 | $3.07 | 2,500 | — | — |
| 2026-06-10 | $3.14 | $3.14 | 6,900 | — | — |
| 2026-06-09 | $3.01 | $3.01 | 7,000 | — | — |
| 2026-06-08 | $3.04 | $3.04 | 23,200 | — | — |
| 2026-06-05 | $2.86 | $2.86 | 13,400 | — | — |
| 2026-06-04 | $3.05 | $3.05 | 20,500 | — | — |
| 2026-06-03 | $3.25 | $3.25 | 8,700 | — | — |
| 2026-06-02 | $3.38 | $3.38 | 4,900 | — | — |
| 2026-06-01 | $3.40 | $3.40 | 10,400 | — | — |
| 2026-05-29 | $3.48 | $3.48 | 14,800 | — | — |
| 2026-05-28 | $3.36 | $3.36 | 7,900 | — | — |
| 2026-05-27 | $3.22 | $3.22 | 3,000 | — | — |
| 2026-05-26 | $3.14 | $3.14 | 15,800 | — | — |
| 2026-05-22 | $3.06 | $3.06 | 14,900 | — | — |
| 2026-05-21 | $3.29 | $3.29 | 30,900 | — | — |
| 2026-05-20 | $3.42 | $3.42 | 16,800 | — | — |
| 2026-05-19 | $3.36 | $3.36 | 13,000 | — | — |
| 2026-05-18 | $3.61 | $3.61 | 32,400 | — | — |
| 2026-05-15 | $3.79 | $3.79 | 15,400 | — | — |
| 2026-05-14 | $4.16 | $4.16 | 10,500 | — | — |
| 2026-05-13 | $4.39 | $4.39 | 5,800 | — | — |
| 2026-05-12 | $4.49 | $4.49 | 16,300 | — | — |
| 2026-05-11 | $4.88 | $4.88 | 12,600 | — | — |
| 2026-05-08 | $4.99 | $4.99 | 33,500 | — | — |
| 2026-05-07 | $5.34 | $5.34 | 28,500 | — | — |
| 2026-05-06 | $5.18 | $5.18 | 31,700 | — | — |
| 2026-05-05 | $5.08 | $5.08 | 43,600 | — | — |
| 2026-05-04 | $5.21 | $5.21 | 65,500 | — | — |
| 2026-05-01 | $4.68 | $4.68 | 39,400 | — | — |
| 2026-04-30 | $5.20 | $5.20 | 145,900 | — | — |
| 2026-04-29 | $4.27 | $4.27 | 89,300 | — | — |
| 2026-04-28 | $3.77 | $3.77 | 178,100 | — | — |
| 2026-04-27 | $4.37 | $4.37 | 83,600 | — | — |
| 2026-04-24 | $4.01 | $4.01 | 131,600 | — | — |
| 2026-04-23 | $3.89 | $3.89 | 405,800 | — | — |
| 2026-04-22 | $5.53 | $5.53 | 4,108,100 | — | — |
| 2026-04-21 | $3.93 | $3.93 | 74,200 | — | — |
| 2026-04-20 | $4.78 | $4.78 | 28,600 | — | — |
| 2026-04-17 | $4.71 | $4.71 | 58,300 | — | — |
| 2026-04-16 | $3.78 | $3.78 | 99,900 | — | — |
| 2026-04-15 | $4.47 | $4.47 | 40,900 | — | — |
| 2026-04-14 | $3.60 | $3.60 | 36,500 | — | — |
| 2026-04-13 | $3.21 | $3.21 | 88,700 | — | — |
| 2026-04-10 | $2.93 | $2.93 | 154,300 | — | — |
| 2026-04-09 | $2.88 | $2.88 | 635,700 | — | — |
| 2026-04-08 | $2.37 | $2.37 | 130,700 | — | — |
| 2026-04-07 | $2.78 | $2.78 | 1,785,400 | — | — |
| 2026-04-06 | $2.86 | $2.86 | 107,900 | — | — |
| 2026-04-02 | $2.80 | $2.80 | 333,750 | — | — |
| 2026-04-01 | $2.32 | $2.32 | 63,288 | — | — |
| 2026-03-31 | $2.96 | $2.96 | 18,200 | — | — |
| 2026-03-30 | $2.56 | $2.56 | 31,475 | — | — |
| 2026-03-27 | $3.11 | $3.11 | 36,550 | — | — |
| 2026-03-26 | $3.84 | $3.84 | 40,438 | — | — |
| 2026-03-25 | $5.52 | $5.52 | 7,775 | — | — |
| 2026-03-24 | $5.69 | $5.69 | 8,638 | — | — |
| 2026-03-23 | $5.22 | $5.22 | 20,100 | — | — |
| 2026-03-20 | $4.87 | $4.87 | 31,100 | — | — |
| 2026-03-19 | $4.88 | $4.88 | 516,888 | — | — |
| 2026-03-18 | $4.48 | $4.48 | 25,475 | — | — |
| 2026-03-17 | $5.98 | $5.98 | 8,500 | — | — |
| 2026-03-16 | $6.29 | $6.29 | 6,563 | — | — |
| 2026-03-13 | $6.58 | $6.58 | 3,925 | — | — |
| 2026-03-12 | $7.00 | $7.00 | 2,038 | — | — |
| 2026-03-11 | $6.77 | $6.77 | 10,913 | — | — |
| 2026-03-10 | $6.93 | $6.93 | 6,588 | — | — |
| 2026-03-09 | $6.82 | $6.82 | 7,225 | — | — |
| 2026-03-06 | $6.35 | $6.35 | 18,100 | — | — |
| 2026-03-05 | $6.08 | $6.08 | 5,438 | — | — |
| 2026-03-04 | $5.76 | $5.76 | 19,538 | — | — |
| 2026-03-03 | $5.28 | $5.28 | 2,788 | — | — |
| 2026-03-02 | $5.28 | $5.28 | 5,438 | — | — |
| 2026-02-27 | $5.54 | $5.54 | 27,263 | — | — |
| 2026-02-26 | $5.27 | $5.27 | 8,013 | — | — |
| 2026-02-25 | $5.18 | $5.18 | 7,475 | — | — |
| 2026-02-24 | $5.28 | $5.28 | 14,788 | — | — |
| 2026-02-23 | $5.71 | $5.71 | 15,375 | — | — |
| 2026-02-20 | $6.32 | $6.32 | 5,988 | — | — |
| 2026-02-19 | $6.39 | $6.39 | 28,738 | — | — |
| 2026-02-18 | $7.00 | $7.00 | 49,900 | — | — |
| 2026-02-17 | $6.89 | $6.89 | 42,088 | — | — |
| 2026-02-13 | $6.95 | $6.95 | 51,050 | — | — |
| 2026-02-12 | $7.04 | $7.04 | 1,508,500 | — | — |
| 2026-02-11 | $7.36 | $7.36 | 1,409,763 | — | — |
| 2026-02-10 | $7.92 | $7.92 | 7,975 | — | — |
| 2026-02-09 | $8.12 | $8.12 | 12,338 | — | — |
| 2026-02-06 | $8.80 | $8.80 | 4,900 | — | — |
| 2026-02-05 | $8.56 | $8.56 | 6,175 | — | — |
| 2026-02-04 | $9.76 | $9.76 | 7,425 | — | — |
| 2026-02-03 | $10.24 | $10.24 | 4,263 | — | — |
| 2026-02-02 | $11.20 | $11.20 | 6,450 | — | — |
| 2026-01-30 | $11.84 | $11.84 | 5,450 | — | — |
| 2026-01-29 | $11.76 | $11.76 | 7,538 | — | — |
| 2026-01-28 | $11.92 | $11.92 | 9,388 | — | — |
| 2026-01-27 | $12.16 | $12.16 | 2,700 | — | — |
| 2026-01-26 | $12.00 | $12.00 | 11,725 | — | — |
| 2026-01-23 | $13.28 | $13.28 | 6,950 | — | — |
| 2026-01-22 | $12.80 | $12.80 | 13,625 | — | — |
| 2026-01-21 | $12.88 | $12.88 | 22,375 | — | — |
| 2026-01-20 | $12.08 | $12.08 | 402,725 | — | — |
| 2026-01-16 | $11.68 | $11.68 | 4,013 | — | — |
| 2026-01-15 | $11.36 | $11.36 | 10,213 | — | — |
| 2026-01-14 | $12.48 | $12.48 | 6,038 | — | — |
| 2026-01-13 | $12.48 | $12.48 | 3,725 | — | — |
| 2026-01-12 | $12.56 | $12.56 | 6,200 | — | — |
| 2026-01-09 | $12.48 | $12.48 | 3,363 | — | — |
| 2026-01-08 | $12.48 | $12.48 | 2,788 | — | — |
| 2026-01-07 | $12.48 | $12.48 | 7,125 | — | — |
| 2026-01-06 | $12.80 | $12.80 | 4,025 | — | — |
| 2026-01-05 | $13.28 | $13.28 | 12,275 | — | — |
| 2026-01-02 | $12.64 | $12.64 | 5,788 | — | — |