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
- 2018-05-11 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 | — | — | — | $2.12 | 130,244 |
| 2026-09-03 | — | — | — | $2.11 | 175,344 |
| 2026-09-02 | — | — | — | $2.12 | 50,296 |
| 2026-09-01 | — | — | — | $2.14 | 79,744 |
| 2026-08-31 | — | — | — | $2.18 | 63,268 |
| 2026-08-28 | — | — | — | $2.18 | 272,312 |
| 2026-08-27 | $2.16 | $5.68 | 978,200 | $2.17 | 81,162 |
| 2026-08-26 | $2.18 | $5.73 | 874,900 | $2.17 | 93,684 |
| 2026-08-25 | $2.15 | $5.66 | 2,195,400 | $2.17 | 187,008 |
| 2026-08-24 | $2.15 | $5.66 | 2,258,800 | $2.19 | 249,499 |
| 2026-08-21 | $2.18 | $5.73 | 3,366,900 | $2.15 | 266,682 |
| 2026-08-20 | $2.17 | $5.71 | 1,893,400 | $2.20 | 189,507 |
| 2026-08-19 | $2.21 | $5.81 | 2,503,800 | $2.27 | 202,228 |
| 2026-08-18 | $2.26 | $5.94 | 1,820,100 | $2.31 | 129,691 |
| 2026-08-17 | $2.28 | $6.00 | 1,110,900 | $2.31 | 57,655 |
| 2026-08-14 | $2.30 | $6.05 | 1,312,900 | $2.35 | 84,364 |
| 2026-08-13 | $2.34 | $6.16 | 1,185,400 | $2.37 | 90,747 |
| 2026-08-12 | $2.38 | $6.26 | 1,057,700 | $2.47 | 34,590 |
| 2026-08-11 | $2.42 | $6.37 | 818,400 | $2.51 | 37,734 |
| 2026-08-10 | $2.43 | $6.39 | 875,600 | $2.43 | 42,314 |
| 2026-08-07 | $2.43 | $6.39 | 350,000 | $2.43 | 36,735 |
| 2026-08-06 | $2.41 | $6.34 | 350,600 | $2.46 | 27,892 |
| 2026-08-05 | $2.43 | $6.39 | 305,100 | $2.53 | 17,711 |
| 2026-08-04 | $2.55 | $6.71 | 445,500 | $2.53 | 31,364 |
| 2026-08-03 | $2.49 | $6.55 | 432,400 | $2.48 | 44,754 |
| 2026-07-31 | $2.45 | $6.44 | 238,500 | $2.47 | 20,645 |
| 2026-07-30 | $2.48 | $6.52 | 360,700 | $2.45 | 12,976 |
| 2026-07-29 | $2.43 | $6.39 | 229,700 | $2.46 | 22,931 |
| 2026-07-28 | $2.44 | $6.42 | 264,300 | $2.42 | 23,010 |
| 2026-07-27 | $2.43 | $6.39 | 318,800 | $2.41 | 19,569 |
| 2026-07-24 | $2.36 | $6.21 | 281,300 | $2.40 | 24,256 |
| 2026-07-23 | $2.40 | $6.31 | 622,300 | $2.39 | 73,345 |
| 2026-07-22 | $2.38 | $6.26 | 398,300 | $2.41 | 47,988 |
| 2026-07-21 | $2.39 | $6.29 | 358,600 | $2.41 | 32,132 |
| 2026-07-20 | $2.38 | $6.26 | 379,600 | $2.41 | 48,687 |
| 2026-07-17 | $2.40 | $6.31 | 399,800 | — | — |
| 2026-07-16 | $2.40 | $6.31 | 212,100 | — | — |
| 2026-07-15 | $2.40 | $6.31 | 322,700 | — | — |
| 2026-07-14 | $2.39 | $6.29 | 426,100 | — | — |
| 2026-07-13 | $2.37 | $6.23 | 533,100 | — | — |
| 2026-07-10 | $2.45 | $6.44 | 371,500 | — | — |
| 2026-07-09 | $2.51 | $6.60 | 742,300 | — | — |
| 2026-07-08 | $2.42 | $6.37 | 568,400 | — | — |
| 2026-07-07 | $2.35 | $6.18 | 592,700 | — | — |
| 2026-07-06 | $2.41 | $6.34 | 521,600 | — | — |
| 2026-07-02 | $2.38 | $6.26 | 519,700 | — | — |
| 2026-07-01 | $2.42 | $6.37 | 845,600 | — | — |
| 2026-06-30 | $2.30 | $6.05 | 369,300 | — | — |
| 2026-06-29 | $2.32 | $6.10 | 445,400 | — | — |
| 2026-06-26 | $2.27 | $5.97 | 799,000 | — | — |
| 2026-06-25 | $2.19 | $5.76 | 710,100 | — | — |
| 2026-06-24 | $2.23 | $5.87 | 968,200 | — | — |
| 2026-06-23 | $2.27 | $5.97 | 778,200 | — | — |
| 2026-06-22 | $2.25 | $5.92 | 833,600 | — | — |
| 2026-06-18 | $2.26 | $5.94 | 812,600 | — | — |
| 2026-06-17 | $2.30 | $6.05 | 1,984,500 | — | — |
| 2026-06-16 | $2.35 | $5.83 | 1,222,400 | — | — |
| 2026-06-15 | $2.43 | $6.02 | 1,763,500 | — | — |
| 2026-06-12 | $2.47 | $6.12 | 845,000 | — | — |
| 2026-06-11 | $2.47 | $6.12 | 762,800 | — | — |
| 2026-06-10 | $2.47 | $6.12 | 809,800 | — | — |
| 2026-06-09 | $2.49 | $6.17 | 903,700 | — | — |
| 2026-06-08 | $2.49 | $6.17 | 624,700 | — | — |
| 2026-06-05 | $2.48 | $6.15 | 855,400 | — | — |
| 2026-06-04 | $2.56 | $6.35 | 623,700 | — | — |
| 2026-06-03 | $2.63 | $6.52 | 1,108,100 | — | — |
| 2026-06-02 | $2.72 | $6.74 | 1,060,000 | — | — |
| 2026-06-01 | $2.67 | $6.62 | 2,294,100 | — | — |
| 2026-05-29 | $2.50 | $6.20 | 1,476,100 | — | — |
| 2026-05-28 | $2.57 | $6.37 | 1,897,400 | — | — |
| 2026-05-27 | $2.51 | $6.22 | 2,378,800 | — | — |
| 2026-05-26 | $2.51 | $6.22 | 3,241,000 | — | — |
| 2026-05-22 | $2.52 | $6.25 | 3,642,000 | — | — |
| 2026-05-21 | $2.70 | $6.69 | 1,674,000 | — | — |
| 2026-05-20 | $2.70 | $6.69 | 2,471,000 | — | — |
| 2026-05-19 | $2.77 | $6.87 | 984,000 | — | — |
| 2026-05-18 | $2.80 | $6.94 | 1,103,400 | — | — |
| 2026-05-15 | $2.92 | $7.24 | 950,000 | — | — |
| 2026-05-14 | $2.98 | $7.39 | 1,495,600 | — | — |
| 2026-05-13 | $3.08 | $7.64 | 654,300 | — | — |
| 2026-05-12 | $3.09 | $7.66 | 2,003,900 | — | — |
| 2026-05-11 | $3.28 | $8.13 | 1,331,400 | — | — |
| 2026-05-08 | $3.10 | $7.69 | 828,300 | — | — |
| 2026-05-07 | $3.20 | $7.93 | 400,700 | — | — |
| 2026-05-06 | $3.28 | $8.13 | 543,900 | — | — |
| 2026-05-05 | $3.18 | $7.88 | 282,700 | — | — |
| 2026-05-04 | $3.19 | $7.91 | 196,000 | — | — |
| 2026-05-01 | $3.18 | $7.88 | 280,800 | — | — |
| 2026-04-30 | $3.14 | $7.78 | 240,900 | — | — |
| 2026-04-29 | $3.06 | $7.59 | 244,900 | — | — |
| 2026-04-28 | $3.03 | $7.51 | 254,200 | — | — |
| 2026-04-27 | $3.06 | $7.59 | 428,400 | — | — |
| 2026-04-24 | $3.09 | $7.66 | 230,900 | — | — |
| 2026-04-23 | $3.10 | $7.69 | 583,800 | — | — |
| 2026-04-22 | $3.21 | $7.96 | 1,165,200 | — | — |
| 2026-04-21 | $3.05 | $7.56 | 1,500,200 | — | — |
| 2026-04-20 | $3.16 | $7.83 | 472,100 | — | — |
| 2026-04-17 | $3.18 | $7.88 | 674,800 | — | — |
| 2026-04-16 | $3.20 | $7.93 | 598,100 | — | — |
| 2026-04-15 | $3.25 | $8.06 | 775,400 | — | — |
| 2026-04-14 | $3.34 | $8.28 | 812,000 | — | — |
| 2026-04-13 | $3.18 | $7.88 | 577,900 | — | — |
| 2026-04-10 | $3.15 | $7.81 | 430,600 | — | — |
| 2026-04-09 | $3.24 | $8.03 | 937,500 | — | — |
| 2026-04-08 | $3.28 | $8.13 | 849,100 | — | — |
| 2026-04-07 | $3.25 | $8.06 | 880,700 | — | — |
| 2026-04-06 | $3.23 | $8.01 | 599,200 | — | — |
| 2026-04-02 | $3.41 | $8.45 | 815,900 | — | — |
| 2026-04-01 | $3.41 | $8.45 | 1,386,800 | — | — |
| 2026-03-31 | $3.30 | $8.18 | 1,335,100 | — | — |
| 2026-03-30 | $3.02 | $7.49 | 421,000 | — | — |
| 2026-03-27 | $3.01 | $7.46 | 644,100 | — | — |
| 2026-03-26 | $3.14 | $7.78 | 986,700 | — | — |
| 2026-03-25 | $3.24 | $8.03 | 1,357,400 | — | — |
| 2026-03-24 | $3.04 | $7.54 | 1,328,000 | — | — |
| 2026-03-23 | $3.07 | $7.61 | 1,380,200 | — | — |
| 2026-03-20 | $3.04 | $7.54 | 1,627,800 | — | — |
| 2026-03-19 | $3.29 | $8.16 | 2,193,300 | — | — |
| 2026-03-18 | $3.46 | $8.58 | 4,855,600 | — | — |
| 2026-03-17 | $3.15 | $7.81 | 4,736,700 | — | — |
| 2026-03-16 | $3.46 | $8.58 | 1,934,200 | — | — |
| 2026-03-13 | $3.37 | $8.36 | 1,460,700 | — | — |
| 2026-03-12 | $3.23 | $8.01 | 1,386,100 | — | — |
| 2026-03-11 | $3.31 | $8.21 | 1,544,000 | — | — |
| 2026-03-10 | $3.45 | $8.55 | 1,105,500 | — | — |
| 2026-03-09 | $3.49 | $8.65 | 887,800 | — | — |
| 2026-03-06 | $3.46 | $8.58 | 766,000 | — | — |
| 2026-03-05 | $3.47 | $8.60 | 750,400 | — | — |
| 2026-03-04 | $3.48 | $8.63 | 907,000 | — | — |
| 2026-03-03 | $3.46 | $8.58 | 1,077,200 | — | — |
| 2026-03-02 | $3.60 | $8.93 | 774,800 | — | — |
| 2026-02-27 | $3.73 | $9.25 | 1,156,700 | — | — |
| 2026-02-26 | $3.78 | $9.37 | 1,475,300 | — | — |
| 2026-02-25 | $3.98 | $9.87 | 2,687,400 | — | — |
| 2026-02-24 | $3.83 | $9.50 | 1,575,300 | — | — |
| 2026-02-23 | $3.94 | $9.77 | 1,632,400 | — | — |
| 2026-02-20 | $3.78 | $9.37 | 1,130,100 | — | — |
| 2026-02-19 | $3.99 | $9.89 | 855,800 | — | — |
| 2026-02-18 | $4.06 | $10.07 | 930,800 | — | — |
| 2026-02-17 | $4.27 | $10.59 | 1,319,100 | — | — |
| 2026-02-13 | $4.28 | $10.61 | 1,829,300 | — | — |
| 2026-02-12 | $4.13 | $10.24 | 2,257,500 | — | — |
| 2026-02-11 | $4.61 | $11.43 | 2,164,500 | — | — |
| 2026-02-10 | $4.88 | $12.10 | 2,387,000 | — | — |
| 2026-02-09 | $4.75 | $11.78 | 2,551,800 | — | — |
| 2026-02-06 | $4.66 | $11.55 | 1,991,700 | — | — |
| 2026-02-05 | $4.34 | $10.76 | 1,913,800 | — | — |
| 2026-02-04 | $4.36 | $10.81 | 2,962,000 | — | — |
| 2026-02-03 | $4.43 | $10.98 | 2,351,800 | — | — |
| 2026-02-02 | $4.43 | $10.98 | 2,581,900 | — | — |
| 2026-01-30 | $4.24 | $10.51 | 3,235,500 | — | — |
| 2026-01-29 | $4.18 | $10.36 | 6,014,400 | — | — |
| 2026-01-28 | $4.31 | $10.69 | 7,609,300 | — | — |
| 2026-01-27 | $4.26 | $10.56 | 13,111,900 | — | — |
| 2026-01-26 | $3.57 | $8.85 | 5,434,400 | — | — |
| 2026-01-23 | $3.34 | $8.28 | 2,174,100 | — | — |
| 2026-01-22 | $3.46 | $8.58 | 886,300 | — | — |
| 2026-01-21 | $3.47 | $8.60 | 1,633,000 | — | — |
| 2026-01-20 | $3.53 | $8.75 | 1,568,100 | — | — |
| 2026-01-16 | $3.71 | $9.20 | 1,835,300 | — | — |
| 2026-01-15 | $3.75 | $9.30 | 1,920,800 | — | — |
| 2026-01-14 | $3.71 | $9.20 | 3,269,500 | — | — |
| 2026-01-13 | $3.49 | $8.65 | 2,134,800 | — | — |
| 2026-01-12 | $3.65 | $9.05 | 3,596,300 | — | — |
| 2026-01-09 | $3.50 | $8.68 | 2,796,400 | — | — |
| 2026-01-08 | $3.56 | $8.83 | 7,244,100 | — | — |
| 2026-01-07 | $3.11 | $7.71 | 1,438,500 | — | — |
| 2026-01-06 | $3.02 | $7.49 | 1,251,300 | — | — |
| 2026-01-05 | $3.17 | $7.86 | 1,199,500 | — | — |
| 2026-01-02 | $3.03 | $7.51 | 1,019,300 | — | — |