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
- 2019-08-15 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 | — | — | — | $2.22 | 100 |
| 2026-08-27 | $2.95 | $2.95 | 7,500 | $2.88 | 16 |
| 2026-08-26 | $2.99 | $2.99 | 12,400 | $2.89 | 100 |
| 2026-08-25 | $2.84 | $2.84 | 14,100 | $2.83 | 100 |
| 2026-08-24 | $2.68 | $2.68 | 10,900 | — | — |
| 2026-08-21 | $2.90 | $2.90 | 13,600 | — | — |
| 2026-08-20 | $2.77 | $2.77 | 27,000 | $2.69 | 41 |
| 2026-08-19 | $2.70 | $2.70 | 57,600 | $2.70 | 193 |
| 2026-08-18 | $2.94 | $2.94 | 1,010,700 | $2.37 | 1,300 |
| 2026-08-17 | $2.32 | $2.32 | 6,947,200 | $2.20 | 4,353 |
| 2026-08-14 | $2.23 | $2.23 | 1,400 | — | — |
| 2026-08-13 | $2.48 | $2.48 | 2,200 | — | — |
| 2026-08-12 | $2.38 | $2.38 | 7,200 | $2.64 | 146 |
| 2026-08-11 | $2.05 | $2.05 | 1,300 | — | — |
| 2026-08-10 | $2.38 | $2.38 | 1,100 | — | — |
| 2026-08-07 | $2.47 | $2.47 | 0 | $2.45 | 1 |
| 2026-08-06 | $2.47 | $2.47 | 800 | — | — |
| 2026-08-05 | $2.45 | $2.45 | 0 | — | — |
| 2026-08-04 | $2.45 | $2.45 | 1,800 | $2.45 | 1 |
| 2026-08-03 | $2.36 | $2.36 | 17,600 | — | — |
| 2026-07-31 | $2.03 | $2.03 | 3,300 | — | — |
| 2026-07-30 | $2.01 | $2.01 | 0 | — | — |
| 2026-07-29 | $2.01 | $2.01 | 800 | — | — |
| 2026-07-28 | $2.00 | $2.00 | 0 | — | — |
| 2026-07-27 | $2.00 | $2.00 | 4,400 | $2.03 | 204 |
| 2026-07-24 | $2.26 | $2.26 | 0 | — | — |
| 2026-07-23 | $2.26 | $2.26 | 0 | $2.25 | 11 |
| 2026-07-22 | $2.26 | $2.26 | 400 | — | — |
| 2026-07-21 | $2.23 | $2.23 | 4,100 | — | — |
| 2026-07-20 | $2.13 | $2.13 | 600 | — | — |
| 2026-07-17 | $2.13 | $2.13 | 7,700 | — | — |
| 2026-07-16 | $2.30 | $2.30 | 1,400 | — | — |
| 2026-07-15 | $2.30 | $2.30 | 500 | — | — |
| 2026-07-14 | $2.40 | $2.40 | 1,500 | — | — |
| 2026-07-13 | $2.30 | $2.30 | 2,900 | — | — |
| 2026-07-10 | $2.36 | $2.36 | 2,400 | — | — |
| 2026-07-09 | $2.40 | $2.40 | 1,600 | — | — |
| 2026-07-08 | $2.47 | $2.47 | 800 | — | — |
| 2026-07-07 | $2.53 | $2.53 | 1,800 | — | — |
| 2026-07-06 | $2.55 | $2.55 | 1,400 | — | — |
| 2026-07-02 | $2.56 | $2.56 | 4,900 | — | — |
| 2026-07-01 | $2.64 | $2.64 | 2,900 | — | — |
| 2026-06-30 | $2.56 | $2.56 | 1,100 | — | — |
| 2026-06-29 | $2.60 | $2.60 | 0 | — | — |
| 2026-06-26 | $2.60 | $2.60 | 1,900 | — | — |
| 2026-06-25 | $2.56 | $2.56 | 4,200 | — | — |
| 2026-06-24 | $2.76 | $2.76 | 1,600 | — | — |
| 2026-06-23 | $2.65 | $2.65 | 5,000 | — | — |
| 2026-06-22 | $2.72 | $2.72 | 900 | — | — |
| 2026-06-18 | $2.70 | $2.70 | 3,000 | — | — |
| 2026-06-17 | $2.91 | $2.91 | 1,200 | — | — |
| 2026-06-16 | $2.79 | $2.79 | 10,000 | — | — |
| 2026-06-15 | $2.88 | $2.88 | 4,100 | — | — |
| 2026-06-12 | $2.94 | $2.94 | 10,200 | — | — |
| 2026-06-11 | $2.98 | $2.98 | 10,400 | — | — |
| 2026-06-10 | $2.90 | $2.90 | 65,600 | — | — |
| 2026-06-09 | $3.09 | $3.09 | 30,300 | — | — |
| 2026-06-08 | $2.80 | $2.80 | 2,700 | — | — |
| 2026-06-05 | $2.82 | $2.82 | 4,800 | — | — |
| 2026-06-04 | $3.01 | $3.01 | 400 | — | — |
| 2026-06-03 | $3.06 | $3.06 | 0 | — | — |
| 2026-06-02 | $3.06 | $3.06 | 1,800 | — | — |
| 2026-06-01 | $3.12 | $3.12 | 7,500 | — | — |
| 2026-05-29 | $3.06 | $3.06 | 2,500 | — | — |
| 2026-05-28 | $3.16 | $3.16 | 2,700 | — | — |
| 2026-05-27 | $3.25 | $3.25 | 1,900 | — | — |
| 2026-05-26 | $3.49 | $3.49 | 1,300 | — | — |
| 2026-05-22 | $3.34 | $3.34 | 3,000 | — | — |
| 2026-05-21 | $3.45 | $3.45 | 10,800 | — | — |
| 2026-05-20 | $3.75 | $3.75 | 5,800 | — | — |
| 2026-05-19 | $3.74 | $3.74 | 2,400 | — | — |
| 2026-05-18 | $3.96 | $3.96 | 6,400 | — | — |
| 2026-05-15 | $4.21 | $4.21 | 17,400 | — | — |
| 2026-05-14 | $3.96 | $3.96 | 2,400 | — | — |
| 2026-05-13 | $3.94 | $3.94 | 29,700 | — | — |
| 2026-05-12 | $3.64 | $3.64 | 18,200 | — | — |
| 2026-05-11 | $3.80 | $3.80 | 14,900 | — | — |
| 2026-05-08 | $3.60 | $3.60 | 4,300 | — | — |
| 2026-05-07 | $3.28 | $3.28 | 12,800 | — | — |
| 2026-05-06 | $3.40 | $3.40 | 15,800 | — | — |
| 2026-05-05 | $2.93 | $2.93 | 3,800 | — | — |
| 2026-05-04 | $3.16 | $3.16 | 3,700 | — | — |
| 2026-05-01 | $3.15 | $3.15 | 7,100 | — | — |
| 2026-04-30 | $3.69 | $3.69 | 16,600 | — | — |
| 2026-04-29 | $3.14 | $3.14 | 17,900 | — | — |
| 2026-04-28 | $3.13 | $3.13 | 12,400 | — | — |
| 2026-04-27 | $3.10 | $3.10 | 3,600 | — | — |
| 2026-04-24 | $2.89 | $2.89 | 1,100 | — | — |
| 2026-04-23 | $2.85 | $2.85 | 600 | — | — |
| 2026-04-22 | $3.03 | $3.03 | 800 | — | — |
| 2026-04-21 | $3.04 | $3.04 | 400 | — | — |
| 2026-04-20 | $3.07 | $3.07 | 2,500 | — | — |
| 2026-04-17 | $2.86 | $2.86 | 7,700 | — | — |
| 2026-04-16 | $2.98 | $2.98 | 9,200 | — | — |
| 2026-04-15 | $2.91 | $2.91 | 2,800 | — | — |
| 2026-04-14 | $2.93 | $2.93 | 4,800 | — | — |
| 2026-04-13 | $2.96 | $2.96 | 5,400 | — | — |
| 2026-04-10 | $3.00 | $3.00 | 2,000 | — | — |
| 2026-04-09 | $2.92 | $2.92 | 2,100 | — | — |
| 2026-04-08 | $3.03 | $3.03 | 21,800 | — | — |
| 2026-04-07 | $2.75 | $2.75 | 1,600 | — | — |
| 2026-04-06 | $2.90 | $2.90 | 11,600 | — | — |
| 2026-04-02 | $2.97 | $2.97 | 35,700 | — | — |
| 2026-04-01 | $3.49 | $3.49 | 10,500 | — | — |
| 2026-03-31 | $3.90 | $3.90 | 18,900 | — | — |
| 2026-03-30 | $3.18 | $3.18 | 5,700 | — | — |
| 2026-03-27 | $3.18 | $3.18 | 3,300 | — | — |
| 2026-03-26 | $3.42 | $3.42 | 1,300 | — | — |
| 2026-03-25 | $3.16 | $3.16 | 0 | — | — |
| 2026-03-24 | $3.16 | $3.16 | 4,600 | — | — |
| 2026-03-23 | $3.95 | $3.95 | 4,700 | — | — |
| 2026-03-20 | $4.20 | $4.20 | 1,900 | — | — |
| 2026-03-19 | $4.05 | $4.05 | 0 | — | — |
| 2026-03-18 | $4.05 | $4.05 | 0 | — | — |
| 2026-03-17 | $4.05 | $4.05 | 1,400 | — | — |
| 2026-03-16 | $4.54 | $4.54 | 1,400 | — | — |
| 2026-03-13 | $4.35 | $4.35 | 0 | — | — |
| 2026-03-12 | $4.35 | $4.35 | 800 | — | — |
| 2026-03-11 | $4.36 | $4.36 | 5,500 | — | — |
| 2026-03-10 | $4.80 | $4.80 | 0 | — | — |
| 2026-03-09 | $4.80 | $4.80 | 1,300 | — | — |
| 2026-03-06 | $4.65 | $4.65 | 3,500 | — | — |
| 2026-03-05 | $4.77 | $4.77 | 0 | — | — |
| 2026-03-04 | $4.77 | $4.77 | 1,900 | — | — |
| 2026-03-03 | $4.55 | $4.55 | 7,500 | — | — |
| 2026-03-02 | $4.21 | $4.21 | 2,300 | — | — |
| 2026-02-27 | $4.36 | $4.36 | 0 | — | — |
| 2026-02-26 | $4.36 | $4.36 | 1,300 | — | — |
| 2026-02-25 | $4.58 | $4.58 | 1,500 | — | — |
| 2026-02-24 | $4.32 | $4.32 | 1,100 | — | — |
| 2026-02-23 | $4.35 | $4.35 | 5,100 | — | — |
| 2026-02-20 | $4.51 | $4.51 | 3,200 | — | — |
| 2026-02-19 | $4.72 | $4.72 | 2,700 | — | — |
| 2026-02-18 | $4.86 | $4.86 | 3,400 | — | — |
| 2026-02-17 | $4.35 | $4.35 | 2,900 | — | — |
| 2026-02-13 | $4.52 | $4.52 | 1,800 | — | — |
| 2026-02-12 | $4.70 | $4.70 | 9,300 | — | — |
| 2026-02-11 | $4.51 | $4.51 | 6,600 | — | — |
| 2026-02-10 | $4.40 | $4.40 | 8,600 | — | — |
| 2026-02-09 | $4.24 | $4.24 | 6,300 | — | — |
| 2026-02-06 | $4.63 | $4.63 | 5,100 | — | — |
| 2026-02-05 | $4.56 | $4.56 | 6,600 | — | — |
| 2026-02-04 | $4.87 | $4.87 | 40,300 | — | — |
| 2026-02-03 | $5.49 | $5.49 | 11,700 | — | — |
| 2026-02-02 | $4.67 | $4.67 | 10,300 | — | — |
| 2026-01-30 | $5.60 | $5.60 | 700 | — | — |
| 2026-01-29 | $5.43 | $5.43 | 1,000 | — | — |
| 2026-01-28 | $5.68 | $5.68 | 3,900 | — | — |
| 2026-01-27 | $5.97 | $5.97 | 10,800 | — | — |
| 2026-01-26 | $6.16 | $6.16 | 1,700 | — | — |
| 2026-01-23 | $6.01 | $6.01 | 2,500 | — | — |
| 2026-01-22 | $6.04 | $6.04 | 4,100 | — | — |
| 2026-01-21 | $5.89 | $5.89 | 6,300 | — | — |
| 2026-01-20 | $5.95 | $5.95 | 2,800 | — | — |
| 2026-01-16 | $6.14 | $6.14 | 11,100 | — | — |
| 2026-01-15 | $6.05 | $6.05 | 6,900 | — | — |
| 2026-01-14 | $6.22 | $6.22 | 9,100 | — | — |
| 2026-01-13 | $6.45 | $6.45 | 20,300 | — | — |
| 2026-01-12 | $6.60 | $6.60 | 39,900 | — | — |
| 2026-01-09 | $7.17 | $7.17 | 3,300 | — | — |
| 2026-01-08 | $7.15 | $7.15 | 6,500 | — | — |
| 2026-01-07 | $6.70 | $6.70 | 5,900 | — | — |
| 2026-01-06 | $6.35 | $6.35 | 3,100 | — | — |
| 2026-01-05 | $5.99 | $5.99 | 9,000 | — | — |
| 2026-01-02 | $5.03 | $5.03 | 13,300 | — | — |