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
- 2018-01-25 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 | — | — | — | $3.29 | 6,028 |
| 2026-09-03 | — | — | — | $3.18 | 11,149 |
| 2026-09-02 | — | — | — | $3.07 | 6,982 |
| 2026-09-01 | — | — | — | $3.23 | 12,857 |
| 2026-08-31 | — | — | — | $3.28 | 9,118 |
| 2026-08-28 | — | — | — | $3.51 | 32,328 |
| 2026-08-27 | $3.62 | $3.62 | 1,490,200 | $3.48 | 52,220 |
| 2026-08-26 | $3.39 | $3.39 | 339,800 | $3.32 | 8,025 |
| 2026-08-25 | $3.41 | $3.41 | 808,200 | $3.33 | 17,362 |
| 2026-08-24 | $3.26 | $3.26 | 529,000 | $3.37 | 7,246 |
| 2026-08-21 | $3.18 | $3.18 | 829,600 | $3.32 | 15,874 |
| 2026-08-20 | $3.14 | $3.14 | 1,016,500 | $3.18 | 23,925 |
| 2026-08-19 | $3.04 | $3.04 | 2,167,500 | $2.73 | 68,055 |
| 2026-08-18 | $2.70 | $2.70 | 205,300 | $2.90 | 4,338 |
| 2026-08-17 | $2.84 | $2.84 | 198,800 | $2.84 | 6,609 |
| 2026-08-14 | $2.72 | $2.72 | 157,600 | $2.82 | 13,702 |
| 2026-08-13 | $2.83 | $2.83 | 393,800 | $2.96 | 15,416 |
| 2026-08-12 | $2.69 | $2.69 | 122,900 | $2.70 | 3,936 |
| 2026-08-11 | $2.64 | $2.64 | 121,900 | $2.61 | 5,090 |
| 2026-08-10 | $2.61 | $2.61 | 84,600 | $2.66 | 5,050 |
| 2026-08-07 | $2.70 | $2.70 | 114,400 | $2.70 | 10,253 |
| 2026-08-06 | $2.67 | $2.67 | 108,400 | $2.61 | 9,552 |
| 2026-08-05 | $2.73 | $2.73 | 216,500 | $2.71 | 10,415 |
| 2026-08-04 | $2.73 | $2.73 | 171,700 | $2.74 | 7,121 |
| 2026-08-03 | $2.66 | $2.66 | 369,500 | $2.62 | 13,391 |
| 2026-07-31 | $2.64 | $2.64 | 358,500 | $2.63 | 13,159 |
| 2026-07-30 | $2.66 | $2.66 | 208,600 | $2.43 | 4,838 |
| 2026-07-29 | $2.34 | $2.34 | 361,600 | $2.43 | 4,392 |
| 2026-07-28 | $2.42 | $2.42 | 236,900 | $2.45 | 10,389 |
| 2026-07-27 | $2.56 | $2.56 | 109,000 | $2.67 | 2,501 |
| 2026-07-24 | $2.51 | $2.51 | 268,000 | $2.61 | 4,066 |
| 2026-07-23 | $2.64 | $2.64 | 266,000 | $2.76 | 6,516 |
| 2026-07-22 | $2.76 | $2.76 | 259,400 | $2.74 | 4,764 |
| 2026-07-21 | $2.76 | $2.76 | 220,400 | $2.79 | 4,140 |
| 2026-07-20 | $2.72 | $2.72 | 78,800 | $2.76 | 2,926 |
| 2026-07-17 | $2.74 | $2.74 | 296,800 | — | — |
| 2026-07-16 | $2.75 | $2.75 | 252,000 | — | — |
| 2026-07-15 | $3.02 | $3.02 | 237,200 | — | — |
| 2026-07-14 | $2.96 | $2.96 | 132,300 | — | — |
| 2026-07-13 | $2.97 | $2.97 | 168,800 | — | — |
| 2026-07-10 | $3.09 | $3.09 | 168,000 | — | — |
| 2026-07-09 | $3.12 | $3.12 | 140,800 | — | — |
| 2026-07-08 | $2.97 | $2.97 | 304,900 | — | — |
| 2026-07-07 | $2.86 | $2.86 | 479,400 | — | — |
| 2026-07-06 | $3.26 | $3.26 | 408,800 | — | — |
| 2026-07-02 | $3.11 | $3.11 | 425,800 | — | — |
| 2026-07-01 | $3.14 | $3.14 | 491,900 | — | — |
| 2026-06-30 | $3.14 | $3.14 | 338,500 | — | — |
| 2026-06-29 | $3.18 | $3.18 | 275,900 | — | — |
| 2026-06-26 | $3.06 | $3.06 | 667,600 | — | — |
| 2026-06-25 | $2.96 | $2.96 | 1,588,000 | — | — |
| 2026-06-24 | $3.40 | $3.40 | 673,300 | — | — |
| 2026-06-23 | $3.67 | $3.67 | 611,400 | — | — |
| 2026-06-22 | $3.71 | $3.71 | 684,900 | — | — |
| 2026-06-18 | $3.45 | $3.45 | 821,700 | — | — |
| 2026-06-17 | $3.53 | $3.53 | 2,969,500 | — | — |
| 2026-06-16 | $3.24 | $3.24 | 1,293,400 | — | — |
| 2026-06-15 | $2.92 | $2.92 | 487,000 | — | — |
| 2026-06-12 | $2.72 | $2.72 | 318,600 | — | — |
| 2026-06-11 | $2.66 | $2.66 | 511,800 | — | — |
| 2026-06-10 | $2.52 | $2.52 | 261,200 | — | — |
| 2026-06-09 | $2.59 | $2.59 | 784,900 | — | — |
| 2026-06-08 | $2.93 | $2.93 | 740,700 | — | — |
| 2026-06-05 | $2.99 | $2.99 | 802,500 | — | — |
| 2026-06-04 | $3.50 | $3.50 | 266,100 | — | — |
| 2026-06-03 | $3.61 | $3.61 | 488,500 | — | — |
| 2026-06-02 | $3.70 | $3.70 | 630,100 | — | — |
| 2026-06-01 | $3.86 | $3.86 | 1,199,400 | — | — |
| 2026-05-29 | $3.50 | $3.50 | 645,200 | — | — |
| 2026-05-28 | $3.44 | $3.44 | 411,200 | — | — |
| 2026-05-27 | $3.60 | $3.60 | 499,800 | — | — |
| 2026-05-26 | $3.70 | $3.70 | 600,800 | — | — |
| 2026-05-22 | $3.62 | $3.62 | 567,700 | — | — |
| 2026-05-21 | $3.90 | $3.90 | 1,026,900 | — | — |
| 2026-05-20 | $3.78 | $3.78 | 552,800 | — | — |
| 2026-05-19 | $3.44 | $3.44 | 567,000 | — | — |
| 2026-05-18 | $3.19 | $3.19 | 663,900 | — | — |
| 2026-05-15 | $3.36 | $3.36 | 444,700 | — | — |
| 2026-05-14 | $3.62 | $3.62 | 784,100 | — | — |
| 2026-05-13 | $3.50 | $3.50 | 464,500 | — | — |
| 2026-05-12 | $3.43 | $3.43 | 365,400 | — | — |
| 2026-05-11 | $3.63 | $3.63 | 202,700 | — | — |
| 2026-05-08 | $3.60 | $3.60 | 691,700 | — | — |
| 2026-05-07 | $3.57 | $3.57 | 487,400 | — | — |
| 2026-05-06 | $3.64 | $3.64 | 2,459,700 | — | — |
| 2026-05-05 | $4.67 | $4.67 | 490,800 | — | — |
| 2026-05-04 | $4.50 | $4.50 | 477,200 | — | — |
| 2026-05-01 | $4.18 | $4.18 | 186,000 | — | — |
| 2026-04-30 | $4.04 | $4.04 | 94,200 | — | — |
| 2026-04-29 | $3.96 | $3.96 | 437,300 | — | — |
| 2026-04-28 | $4.26 | $4.26 | 228,000 | — | — |
| 2026-04-27 | $4.39 | $4.39 | 724,600 | — | — |
| 2026-04-24 | $4.17 | $4.17 | 228,300 | — | — |
| 2026-04-23 | $3.93 | $3.93 | 109,500 | — | — |
| 2026-04-22 | $3.98 | $3.98 | 267,000 | — | — |
| 2026-04-21 | $3.91 | $3.91 | 253,500 | — | — |
| 2026-04-20 | $4.28 | $4.28 | 658,800 | — | — |
| 2026-04-17 | $4.46 | $4.46 | 878,100 | — | — |
| 2026-04-16 | $3.91 | $3.91 | 371,800 | — | — |
| 2026-04-15 | $3.86 | $3.86 | 269,000 | — | — |
| 2026-04-14 | $3.56 | $3.56 | 240,800 | — | — |
| 2026-04-13 | $3.55 | $3.55 | 500,700 | — | — |
| 2026-04-10 | $3.63 | $3.63 | 411,400 | — | — |
| 2026-04-09 | $3.27 | $3.27 | 240,500 | — | — |
| 2026-04-08 | $3.21 | $3.21 | 171,300 | — | — |
| 2026-04-07 | $3.07 | $3.07 | 241,900 | — | — |
| 2026-04-06 | $3.30 | $3.30 | 179,500 | — | — |
| 2026-04-02 | $3.25 | $3.25 | 454,700 | — | — |
| 2026-04-01 | $3.27 | $3.27 | 323,900 | — | — |
| 2026-03-31 | $3.45 | $3.45 | 148,500 | — | — |
| 2026-03-30 | $3.20 | $3.20 | 531,600 | — | — |
| 2026-03-27 | $3.42 | $3.42 | 240,800 | — | — |
| 2026-03-26 | $3.49 | $3.49 | 232,500 | — | — |
| 2026-03-25 | $3.70 | $3.70 | 618,000 | — | — |
| 2026-03-24 | $3.41 | $3.41 | 135,700 | — | — |
| 2026-03-23 | $3.41 | $3.41 | 210,600 | — | — |
| 2026-03-20 | $3.27 | $3.27 | 381,500 | — | — |
| 2026-03-19 | $3.64 | $3.64 | 580,800 | — | — |
| 2026-03-18 | $3.77 | $3.77 | 936,900 | — | — |
| 2026-03-17 | $3.76 | $3.76 | 355,000 | — | — |
| 2026-03-16 | $3.85 | $3.85 | 1,015,000 | — | — |
| 2026-03-13 | $3.57 | $3.57 | 400,100 | — | — |
| 2026-03-12 | $3.40 | $3.40 | 328,800 | — | — |
| 2026-03-11 | $3.38 | $3.38 | 433,000 | — | — |
| 2026-03-10 | $3.29 | $3.29 | 170,700 | — | — |
| 2026-03-09 | $3.40 | $3.40 | 447,000 | — | — |
| 2026-03-06 | $3.11 | $3.11 | 79,700 | — | — |
| 2026-03-05 | $3.10 | $3.10 | 126,700 | — | — |
| 2026-03-04 | $3.21 | $3.21 | 322,400 | — | — |
| 2026-03-03 | $3.01 | $3.01 | 177,500 | — | — |
| 2026-03-02 | $3.25 | $3.25 | 497,800 | — | — |
| 2026-02-27 | $2.82 | $2.82 | 331,400 | — | — |
| 2026-02-26 | $3.12 | $3.12 | 294,900 | — | — |
| 2026-02-25 | $3.22 | $3.22 | 369,300 | — | — |
| 2026-02-24 | $2.99 | $2.99 | 264,500 | — | — |
| 2026-02-23 | $2.99 | $2.99 | 273,300 | — | — |
| 2026-02-20 | $3.29 | $3.29 | 192,700 | — | — |
| 2026-02-19 | $3.33 | $3.33 | 213,700 | — | — |
| 2026-02-18 | $3.52 | $3.52 | 213,600 | — | — |
| 2026-02-17 | $3.79 | $3.79 | 402,600 | — | — |
| 2026-02-13 | $4.14 | $4.14 | 618,200 | — | — |
| 2026-02-12 | $3.86 | $3.86 | 191,800 | — | — |
| 2026-02-11 | $4.02 | $4.02 | 307,900 | — | — |
| 2026-02-10 | $3.70 | $3.70 | 315,100 | — | — |
| 2026-02-09 | $3.97 | $3.97 | 227,000 | — | — |
| 2026-02-06 | $4.14 | $4.14 | 956,300 | — | — |
| 2026-02-05 | $3.46 | $3.46 | 357,600 | — | — |
| 2026-02-04 | $3.65 | $3.65 | 565,400 | — | — |
| 2026-02-03 | $4.06 | $4.06 | 688,300 | — | — |
| 2026-02-02 | $4.10 | $4.10 | 983,300 | — | — |
| 2026-01-30 | $3.52 | $3.52 | 224,600 | — | — |
| 2026-01-29 | $3.66 | $3.66 | 574,500 | — | — |
| 2026-01-28 | $3.93 | $3.93 | 1,460,500 | — | — |
| 2026-01-27 | $3.65 | $3.65 | 859,000 | — | — |
| 2026-01-26 | $3.00 | $3.00 | 239,400 | — | — |
| 2026-01-23 | $3.04 | $3.04 | 301,300 | — | — |
| 2026-01-22 | $2.92 | $2.92 | 176,200 | — | — |
| 2026-01-21 | $2.83 | $2.83 | 194,600 | — | — |
| 2026-01-20 | $2.87 | $2.87 | 436,100 | — | — |
| 2026-01-16 | $3.26 | $3.26 | 213,900 | — | — |
| 2026-01-15 | $3.35 | $3.35 | 154,500 | — | — |
| 2026-01-14 | $3.55 | $3.55 | 271,000 | — | — |
| 2026-01-13 | $3.32 | $3.32 | 301,300 | — | — |
| 2026-01-12 | $3.47 | $3.47 | 279,800 | — | — |
| 2026-01-09 | $3.30 | $3.30 | 186,700 | — | — |
| 2026-01-08 | $3.45 | $3.45 | 162,300 | — | — |
| 2026-01-07 | $3.56 | $3.56 | 170,200 | — | — |
| 2026-01-06 | $3.85 | $3.85 | 303,900 | — | — |
| 2026-01-05 | $3.96 | $3.96 | 413,100 | — | — |
| 2026-01-02 | $3.58 | $3.58 | 219,300 | — | — |