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
- 2019-05-10 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 | — | — | — | $1.73 | 2,641 |
| 2026-09-03 | — | — | — | $1.80 | 5,515 |
| 2026-09-02 | — | — | — | $1.76 | 1,030 |
| 2026-09-01 | — | — | — | $1.88 | 1,191 |
| 2026-08-31 | — | — | — | $1.92 | 847 |
| 2026-08-28 | — | — | — | $2.07 | 1,217 |
| 2026-08-27 | $2.17 | $2.77 | 107,400 | $2.25 | 553 |
| 2026-08-26 | $2.29 | $2.92 | 26,300 | $2.34 | 307 |
| 2026-08-25 | $2.33 | $2.97 | 16,100 | $2.32 | 803 |
| 2026-08-24 | $2.32 | $2.96 | 23,700 | $2.35 | 102 |
| 2026-08-21 | $2.43 | $3.10 | 15,600 | $2.43 | 2 |
| 2026-08-20 | $2.36 | $3.01 | 36,900 | $2.32 | 1,051 |
| 2026-08-19 | $2.40 | $3.06 | 54,200 | $2.41 | 1,654 |
| 2026-08-18 | $2.33 | $2.97 | 36,300 | $2.32 | 1,168 |
| 2026-08-17 | $2.22 | $2.83 | 24,900 | $2.27 | 703 |
| 2026-08-14 | $2.28 | $2.91 | 9,900 | $2.27 | 601 |
| 2026-08-13 | $2.30 | $2.93 | 26,100 | $2.30 | 408 |
| 2026-08-12 | $2.31 | $2.95 | 29,900 | $2.38 | 153 |
| 2026-08-11 | $2.38 | $3.04 | 30,200 | — | — |
| 2026-08-10 | $2.50 | $3.19 | 86,400 | $2.62 | 6,057 |
| 2026-08-07 | $2.61 | $3.33 | 19,100 | $2.60 | 50 |
| 2026-08-06 | $2.56 | $3.26 | 16,800 | $2.50 | 36 |
| 2026-08-05 | $2.77 | $3.53 | 98,200 | $2.61 | 815 |
| 2026-08-04 | $2.36 | $3.01 | 39,100 | $2.26 | 1,083 |
| 2026-08-03 | $2.17 | $2.77 | 135,500 | $2.19 | 2,103 |
| 2026-07-31 | $2.16 | $2.76 | 19,100 | $2.17 | 249 |
| 2026-07-30 | $2.21 | $2.82 | 29,500 | $2.20 | 1,501 |
| 2026-07-29 | $2.19 | $2.79 | 20,800 | $2.19 | 365 |
| 2026-07-28 | $2.19 | $2.79 | 14,100 | $2.20 | 435 |
| 2026-07-27 | $2.15 | $2.74 | 50,000 | $2.18 | 362 |
| 2026-07-24 | $2.16 | $2.76 | 27,600 | $2.17 | 1,788 |
| 2026-07-23 | $2.22 | $2.83 | 61,000 | $2.28 | 556 |
| 2026-07-22 | $2.29 | $2.92 | 70,300 | $2.43 | 1,290 |
| 2026-07-21 | $2.46 | $3.14 | 24,400 | $2.59 | 710 |
| 2026-07-20 | $2.48 | $3.16 | 131,900 | $2.52 | 1,371 |
| 2026-07-17 | $2.49 | $3.18 | 50,000 | — | — |
| 2026-07-16 | $2.55 | $3.25 | 61,600 | — | — |
| 2026-07-15 | $2.61 | $3.33 | 135,500 | — | — |
| 2026-07-14 | $2.76 | $3.52 | 53,000 | — | — |
| 2026-07-13 | $2.93 | $3.74 | 46,300 | — | — |
| 2026-07-10 | $2.95 | $3.76 | 102,300 | — | — |
| 2026-07-09 | $2.92 | $3.72 | 198,700 | — | — |
| 2026-07-08 | $2.97 | $3.79 | 39,100 | — | — |
| 2026-07-07 | $2.98 | $3.80 | 97,400 | — | — |
| 2026-07-06 | $2.96 | $3.78 | 35,200 | — | — |
| 2026-07-02 | $2.86 | $3.65 | 50,900 | — | — |
| 2026-07-01 | $3.02 | $3.85 | 44,800 | — | — |
| 2026-06-30 | $2.86 | $3.65 | 72,600 | — | — |
| 2026-06-29 | $3.05 | $3.89 | 65,700 | — | — |
| 2026-06-26 | $3.01 | $3.84 | 56,500 | — | — |
| 2026-06-25 | $3.01 | $3.84 | 60,700 | — | — |
| 2026-06-24 | $3.01 | $3.84 | 200,800 | — | — |
| 2026-06-23 | $2.85 | $3.64 | 837,000 | — | — |
| 2026-06-22 | $3.98 | $5.08 | 128,800 | — | — |
| 2026-06-18 | $4.01 | $5.12 | 84,600 | — | — |
| 2026-06-17 | $3.92 | $5.00 | 26,400 | — | — |
| 2026-06-16 | $4.07 | $5.19 | 30,400 | — | — |
| 2026-06-15 | $4.19 | $5.34 | 51,400 | — | — |
| 2026-06-12 | $4.05 | $5.17 | 34,100 | — | — |
| 2026-06-11 | $3.94 | $5.03 | 33,300 | — | — |
| 2026-06-10 | $3.99 | $5.09 | 30,100 | — | — |
| 2026-06-09 | $3.89 | $4.96 | 38,600 | — | — |
| 2026-06-08 | $3.85 | $4.91 | 55,900 | — | — |
| 2026-06-05 | $3.84 | $4.90 | 138,800 | — | — |
| 2026-06-04 | $4.03 | $5.14 | 28,900 | — | — |
| 2026-06-03 | $4.03 | $5.14 | 83,200 | — | — |
| 2026-06-02 | $4.17 | $5.32 | 181,500 | — | — |
| 2026-06-01 | $4.35 | $5.55 | 70,900 | — | — |
| 2026-05-29 | $4.33 | $5.52 | 113,300 | — | — |
| 2026-05-28 | $4.24 | $5.41 | 77,400 | — | — |
| 2026-05-27 | $4.46 | $5.69 | 230,900 | — | — |
| 2026-05-26 | $4.19 | $5.34 | 82,200 | — | — |
| 2026-05-22 | $3.98 | $5.08 | 213,800 | — | — |
| 2026-05-21 | $4.36 | $5.56 | 62,800 | — | — |
| 2026-05-20 | $4.40 | $5.61 | 33,300 | — | — |
| 2026-05-19 | $4.31 | $5.50 | 11,400 | — | — |
| 2026-05-18 | $4.37 | $5.57 | 23,300 | — | — |
| 2026-05-15 | $4.43 | $5.65 | 31,400 | — | — |
| 2026-05-14 | $4.51 | $5.75 | 49,300 | — | — |
| 2026-05-13 | $4.50 | $5.74 | 223,800 | — | — |
| 2026-05-12 | $4.88 | $6.22 | 59,600 | — | — |
| 2026-05-11 | $4.97 | $6.34 | 68,000 | — | — |
| 2026-05-08 | $4.95 | $6.31 | 53,800 | — | — |
| 2026-05-07 | $4.94 | $6.30 | 89,700 | — | — |
| 2026-05-06 | $4.93 | $6.29 | 35,200 | — | — |
| 2026-05-05 | $4.90 | $6.25 | 29,700 | — | — |
| 2026-05-04 | $4.92 | $6.28 | 53,400 | — | — |
| 2026-05-01 | $4.78 | $6.10 | 19,000 | — | — |
| 2026-04-30 | $4.72 | $6.02 | 17,200 | — | — |
| 2026-04-29 | $4.58 | $5.84 | 34,700 | — | — |
| 2026-04-28 | $4.71 | $6.01 | 26,800 | — | — |
| 2026-04-27 | $4.62 | $5.89 | 21,700 | — | — |
| 2026-04-24 | $4.66 | $5.94 | 35,800 | — | — |
| 2026-04-23 | $4.63 | $5.91 | 40,200 | — | — |
| 2026-04-22 | $4.79 | $6.11 | 33,000 | — | — |
| 2026-04-21 | $4.57 | $5.83 | 28,700 | — | — |
| 2026-04-20 | $4.63 | $5.91 | 34,600 | — | — |
| 2026-04-17 | $4.67 | $5.96 | 50,300 | — | — |
| 2026-04-16 | $4.70 | $6.00 | 172,000 | — | — |
| 2026-04-15 | $4.52 | $5.77 | 30,200 | — | — |
| 2026-04-14 | $4.42 | $5.64 | 37,400 | — | — |
| 2026-04-13 | $4.26 | $5.43 | 43,100 | — | — |
| 2026-04-10 | $4.19 | $5.34 | 65,100 | — | — |
| 2026-04-09 | $4.17 | $5.32 | 34,400 | — | — |
| 2026-04-08 | $4.38 | $5.59 | 42,400 | — | — |
| 2026-04-07 | $4.28 | $5.46 | 81,800 | — | — |
| 2026-04-06 | $4.37 | $5.57 | 44,000 | — | — |
| 2026-04-02 | $4.19 | $5.34 | 97,200 | — | — |
| 2026-04-01 | $3.96 | $5.05 | 126,100 | — | — |
| 2026-03-31 | $4.19 | $5.34 | 542,800 | — | — |
| 2026-03-30 | $4.78 | $6.10 | 66,900 | — | — |
| 2026-03-27 | $4.86 | $6.20 | 65,800 | — | — |
| 2026-03-26 | $4.83 | $6.16 | 103,800 | — | — |
| 2026-03-25 | $5.41 | $6.90 | 140,900 | — | — |
| 2026-03-24 | $5.23 | $6.67 | 23,800 | — | — |
| 2026-03-23 | $5.25 | $6.70 | 69,600 | — | — |
| 2026-03-20 | $5.39 | $6.88 | 60,900 | — | — |
| 2026-03-19 | $5.64 | $7.19 | 91,500 | — | — |
| 2026-03-18 | $5.86 | $7.47 | 33,200 | — | — |
| 2026-03-17 | $6.10 | $7.78 | 43,600 | — | — |
| 2026-03-16 | $6.02 | $7.68 | 60,600 | — | — |
| 2026-03-13 | $5.88 | $7.50 | 41,500 | — | — |
| 2026-03-12 | $6.05 | $7.72 | 48,900 | — | — |
| 2026-03-11 | $6.28 | $8.01 | 59,200 | — | — |
| 2026-03-10 | $6.21 | $7.92 | 32,200 | — | — |
| 2026-03-09 | $6.17 | $7.87 | 37,000 | — | — |
| 2026-03-06 | $6.28 | $8.01 | 32,100 | — | — |
| 2026-03-05 | $6.24 | $7.96 | 51,000 | — | — |
| 2026-03-04 | $6.26 | $7.99 | 20,500 | — | — |
| 2026-03-03 | $6.08 | $7.76 | 54,100 | — | — |
| 2026-03-02 | $6.45 | $8.23 | 77,200 | — | — |
| 2026-02-27 | $6.48 | $8.27 | 36,800 | — | — |
| 2026-02-26 | $6.62 | $8.44 | 32,000 | — | — |
| 2026-02-25 | $6.68 | $8.52 | 57,200 | — | — |
| 2026-02-24 | $6.58 | $8.39 | 25,200 | — | — |
| 2026-02-23 | $6.40 | $8.16 | 54,900 | — | — |
| 2026-02-20 | $6.55 | $8.36 | 52,300 | — | — |
| 2026-02-19 | $6.39 | $8.15 | 44,200 | — | — |
| 2026-02-18 | $6.39 | $8.15 | 38,500 | — | — |
| 2026-02-17 | $6.15 | $7.84 | 73,200 | — | — |
| 2026-02-13 | $6.23 | $7.95 | 58,500 | — | — |
| 2026-02-12 | $6.26 | $7.99 | 54,700 | — | — |
| 2026-02-11 | $6.33 | $8.07 | 53,100 | — | — |
| 2026-02-10 | $6.38 | $8.14 | 27,900 | — | — |
| 2026-02-09 | $6.55 | $8.36 | 30,700 | — | — |
| 2026-02-06 | $6.33 | $8.07 | 36,400 | — | — |
| 2026-02-05 | $6.04 | $7.70 | 291,500 | — | — |
| 2026-02-04 | $6.44 | $8.21 | 102,600 | — | — |
| 2026-02-03 | $6.51 | $8.30 | 151,900 | — | — |
| 2026-02-02 | $6.63 | $8.46 | 83,800 | — | — |
| 2026-01-30 | $6.60 | $8.42 | 76,400 | — | — |
| 2026-01-29 | $6.88 | $8.78 | 105,300 | — | — |
| 2026-01-28 | $6.97 | $8.89 | 65,000 | — | — |
| 2026-01-27 | $7.14 | $9.11 | 77,100 | — | — |
| 2026-01-26 | $6.93 | $8.84 | 108,200 | — | — |
| 2026-01-23 | $7.04 | $8.98 | 43,900 | — | — |
| 2026-01-22 | $7.07 | $9.02 | 92,500 | — | — |
| 2026-01-21 | $6.87 | $8.76 | 30,600 | — | — |
| 2026-01-20 | $6.72 | $8.57 | 91,100 | — | — |
| 2026-01-16 | $6.79 | $8.66 | 45,900 | — | — |
| 2026-01-15 | $7.01 | $8.94 | 72,000 | — | — |
| 2026-01-14 | $6.74 | $8.60 | 59,800 | — | — |
| 2026-01-13 | $7.00 | $8.93 | 80,600 | — | — |
| 2026-01-12 | $7.04 | $8.98 | 74,400 | — | — |
| 2026-01-09 | $6.92 | $8.83 | 83,100 | — | — |
| 2026-01-08 | $6.77 | $8.64 | 57,400 | — | — |
| 2026-01-07 | $6.67 | $8.51 | 80,000 | — | — |
| 2026-01-06 | $6.53 | $8.33 | 61,900 | — | — |
| 2026-01-05 | $6.58 | $8.39 | 123,100 | — | — |
| 2026-01-02 | $6.02 | $7.68 | 82,400 | — | — |