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
- 2018-02-07 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 | — | — | — | $2.37 | 916 |
| 2026-09-02 | — | — | — | $2.27 | 292 |
| 2026-09-01 | — | — | — | $2.26 | 243 |
| 2026-08-31 | — | — | — | $2.38 | 236 |
| 2026-08-28 | — | — | — | $2.40 | 101 |
| 2026-08-27 | $2.35 | $2.35 | 39,800 | — | — |
| 2026-08-26 | $2.40 | $2.40 | 69,800 | $2.38 | 1,292 |
| 2026-08-25 | $2.20 | $2.20 | 10,100 | $2.23 | 2 |
| 2026-08-24 | $2.13 | $2.13 | 34,900 | $2.12 | 970 |
| 2026-08-21 | $2.16 | $2.16 | 26,500 | $2.27 | 197 |
| 2026-08-20 | $2.20 | $2.20 | 18,600 | $2.21 | 200 |
| 2026-08-19 | $2.22 | $2.22 | 19,500 | $2.12 | 466 |
| 2026-08-18 | $2.17 | $2.17 | 20,000 | $2.20 | 145 |
| 2026-08-17 | $2.25 | $2.25 | 30,900 | $2.21 | 963 |
| 2026-08-14 | $2.22 | $2.22 | 33,700 | $2.17 | 676 |
| 2026-08-13 | $2.24 | $2.24 | 44,600 | $2.29 | 301 |
| 2026-08-12 | $2.35 | $2.35 | 218,600 | $2.36 | 300 |
| 2026-08-11 | $2.40 | $2.40 | 30,500 | $2.41 | 100 |
| 2026-08-10 | $2.36 | $2.36 | 23,200 | $2.39 | 42 |
| 2026-08-07 | $2.41 | $2.41 | 37,600 | $2.42 | 164 |
| 2026-08-06 | $2.42 | $2.42 | 56,600 | $2.42 | 753 |
| 2026-08-05 | $2.48 | $2.48 | 103,200 | $2.56 | 712 |
| 2026-08-04 | $2.55 | $2.55 | 845,200 | $2.22 | 3,238 |
| 2026-08-03 | $2.39 | $2.39 | 8,102,900 | $2.25 | 53,956 |
| 2026-07-31 | $1.94 | $1.94 | 26,500 | $1.98 | 108 |
| 2026-07-30 | $2.02 | $2.02 | 23,300 | $2.03 | 59 |
| 2026-07-29 | $2.11 | $2.11 | 15,100 | $2.17 | 370 |
| 2026-07-28 | $2.24 | $2.24 | 12,100 | $2.28 | 213 |
| 2026-07-27 | $2.23 | $2.23 | 26,400 | $2.34 | 665 |
| 2026-07-24 | $2.33 | $2.33 | 13,100 | — | — |
| 2026-07-23 | $2.32 | $2.32 | 30,200 | $2.63 | 100 |
| 2026-07-22 | $2.61 | $2.61 | 34,300 | $2.70 | 2,052 |
| 2026-07-21 | $2.76 | $2.76 | 48,000 | $2.73 | 197 |
| 2026-07-20 | $2.64 | $2.64 | 17,900 | $2.77 | 233 |
| 2026-07-17 | $2.82 | $2.82 | 15,800 | — | — |
| 2026-07-16 | $2.88 | $2.88 | 62,800 | — | — |
| 2026-07-15 | $2.98 | $2.98 | 26,600 | — | — |
| 2026-07-14 | $2.98 | $2.98 | 32,200 | — | — |
| 2026-07-13 | $2.83 | $2.83 | 37,300 | — | — |
| 2026-07-10 | $2.94 | $2.94 | 85,600 | — | — |
| 2026-07-09 | $2.73 | $2.73 | 25,300 | — | — |
| 2026-07-08 | $2.74 | $2.74 | 44,200 | — | — |
| 2026-07-07 | $2.82 | $2.82 | 56,400 | — | — |
| 2026-07-06 | $3.09 | $3.09 | 44,100 | — | — |
| 2026-07-02 | $3.20 | $3.20 | 58,900 | — | — |
| 2026-07-01 | $3.09 | $3.09 | 86,400 | — | — |
| 2026-06-30 | $3.27 | $3.27 | 77,300 | — | — |
| 2026-06-29 | $3.17 | $3.17 | 148,800 | — | — |
| 2026-06-26 | $3.21 | $3.21 | 150,500 | — | — |
| 2026-06-25 | $3.56 | $3.56 | 78,700 | — | — |
| 2026-06-24 | $3.43 | $3.43 | 328,700 | — | — |
| 2026-06-23 | $4.30 | $4.30 | 297,300 | — | — |
| 2026-06-22 | $4.15 | $4.15 | 1,165,900 | — | — |
| 2026-06-18 | $3.78 | $3.78 | 1,042,800 | — | — |
| 2026-06-17 | $4.00 | $4.00 | 26,485,400 | — | — |
| 2026-06-16 | $2.85 | $2.85 | 19,332,500 | — | — |
| 2026-06-15 | $2.61 | $2.61 | 128,600 | — | — |
| 2026-06-12 | $2.41 | $2.41 | 52,800 | — | — |
| 2026-06-11 | $2.50 | $2.50 | 40,300 | — | — |
| 2026-06-10 | $2.26 | $2.26 | 29,300 | — | — |
| 2026-06-09 | $2.29 | $2.29 | 23,900 | — | — |
| 2026-06-08 | $2.37 | $2.37 | 36,400 | — | — |
| 2026-06-05 | $2.45 | $2.45 | 48,700 | — | — |
| 2026-06-04 | $2.92 | $2.92 | 52,900 | — | — |
| 2026-06-03 | $2.87 | $2.87 | 32,500 | — | — |
| 2026-06-02 | $2.98 | $2.98 | 74,700 | — | — |
| 2026-06-01 | $2.96 | $2.96 | 129,100 | — | — |
| 2026-05-29 | $3.08 | $3.08 | 135,000 | — | — |
| 2026-05-28 | $3.04 | $3.04 | 430,600 | — | — |
| 2026-05-27 | $2.62 | $2.62 | 494,000 | — | — |
| 2026-05-26 | $2.11 | $2.11 | 86,500 | — | — |
| 2026-05-22 | $2.26 | $2.26 | 199,100 | — | — |
| 2026-05-21 | $2.32 | $2.32 | 273,888 | — | — |
| 2026-05-20 | $1.80 | $1.80 | 174,900 | — | — |
| 2026-05-19 | $2.00 | $2.00 | 55,563 | — | — |
| 2026-05-18 | $2.07 | $2.07 | 114,225 | — | — |
| 2026-05-15 | $2.06 | $2.06 | 91,863 | — | — |
| 2026-05-14 | $2.22 | $2.22 | 126,263 | — | — |
| 2026-05-13 | $2.38 | $2.38 | 104,163 | — | — |
| 2026-05-12 | $2.51 | $2.51 | 137,863 | — | — |
| 2026-05-11 | $2.59 | $2.59 | 106,488 | — | — |
| 2026-05-08 | $2.64 | $2.64 | 151,188 | — | — |
| 2026-05-07 | $2.66 | $2.66 | 294,525 | — | — |
| 2026-05-06 | $2.50 | $2.50 | 250,575 | — | — |
| 2026-05-05 | $2.50 | $2.50 | 931,663 | — | — |
| 2026-05-04 | $2.60 | $2.60 | 12,549,113 | — | — |
| 2026-05-01 | $2.56 | $2.56 | 1,515,150 | — | — |
| 2026-04-30 | $2.64 | $2.64 | 65,713 | — | — |
| 2026-04-29 | $2.66 | $2.66 | 64,813 | — | — |
| 2026-04-28 | $2.72 | $2.72 | 308,413 | — | — |
| 2026-04-27 | $2.47 | $2.47 | 254,050 | — | — |
| 2026-04-24 | $2.48 | $2.48 | 3,731,675 | — | — |
| 2026-04-23 | $2.44 | $2.44 | 97,063 | — | — |
| 2026-04-22 | $2.60 | $2.60 | 120,825 | — | — |
| 2026-04-21 | $2.61 | $2.61 | 160,363 | — | — |
| 2026-04-20 | $2.72 | $2.72 | 180,838 | — | — |
| 2026-04-17 | $2.79 | $2.79 | 349,775 | — | — |
| 2026-04-16 | $2.43 | $2.43 | 274,575 | — | — |
| 2026-04-15 | $2.58 | $2.58 | 3,490,375 | — | — |
| 2026-04-14 | $2.71 | $2.71 | 236,200 | — | — |
| 2026-04-13 | $3.00 | $3.00 | 145,338 | — | — |
| 2026-04-10 | $2.97 | $2.97 | 312,888 | — | — |
| 2026-04-09 | $3.31 | $3.31 | 780,213 | — | — |
| 2026-04-08 | $2.86 | $2.86 | 958,188 | — | — |
| 2026-04-07 | $3.15 | $3.15 | 16,804,638 | — | — |
| 2026-04-06 | $2.26 | $2.26 | 393,588 | — | — |
| 2026-04-02 | $2.98 | $2.98 | 147,150 | — | — |
| 2026-04-01 | $3.30 | $3.30 | 217,263 | — | — |
| 2026-03-31 | $3.26 | $3.26 | 258,513 | — | — |
| 2026-03-30 | $3.30 | $3.30 | 255,063 | — | — |
| 2026-03-27 | $3.30 | $3.30 | 1,149,575 | — | — |
| 2026-03-26 | $3.95 | $3.95 | 32,204,638 | — | — |
| 2026-03-25 | $3.22 | $3.22 | 166,038 | — | — |
| 2026-03-24 | $2.92 | $2.92 | 242,950 | — | — |
| 2026-03-23 | $3.29 | $3.29 | 526,763 | — | — |
| 2026-03-20 | $3.75 | $3.75 | 10,098,113 | — | — |
| 2026-03-19 | $3.08 | $3.08 | 949,563 | — | — |
| 2026-03-18 | $3.22 | $3.22 | 1,679,800 | — | — |
| 2026-03-17 | $4.46 | $4.46 | 69,254,975 | — | — |
| 2026-03-16 | $1.70 | $1.70 | 683,900 | — | — |
| 2026-03-13 | $1.47 | $1.47 | 154,475 | — | — |
| 2026-03-12 | $1.54 | $1.54 | 3,583,813 | — | — |
| 2026-03-11 | $1.52 | $1.52 | 72,350 | — | — |
| 2026-03-10 | $1.60 | $1.60 | 87,125 | — | — |
| 2026-03-09 | $1.76 | $1.76 | 133,550 | — | — |
| 2026-03-06 | $1.86 | $1.86 | 128,338 | — | — |
| 2026-03-05 | $2.90 | $2.90 | 11,488 | — | — |
| 2026-03-04 | $3.05 | $3.05 | 12,650 | — | — |
| 2026-03-03 | $3.16 | $3.16 | 31,350 | — | — |
| 2026-03-02 | $3.06 | $3.06 | 14,413 | — | — |
| 2026-02-27 | $2.97 | $2.97 | 37,713 | — | — |
| 2026-02-26 | $3.20 | $3.20 | 22,225 | — | — |
| 2026-02-25 | $3.40 | $3.40 | 17,675 | — | — |
| 2026-02-24 | $3.48 | $3.48 | 34,388 | — | — |
| 2026-02-23 | $3.84 | $3.84 | 30,475 | — | — |
| 2026-02-20 | $4.36 | $4.36 | 15,663 | — | — |
| 2026-02-19 | $4.62 | $4.62 | 34,438 | — | — |
| 2026-02-18 | $4.68 | $4.68 | 25,913 | — | — |
| 2026-02-17 | $5.34 | $5.34 | 57,763 | — | — |
| 2026-02-13 | $5.87 | $5.87 | 65,388 | — | — |
| 2026-02-12 | $6.54 | $6.54 | 12,938 | — | — |
| 2026-02-11 | $6.48 | $6.48 | 55,175 | — | — |
| 2026-02-10 | $8.48 | $8.48 | 223,088 | — | — |
| 2026-02-09 | $6.61 | $6.61 | 53,875 | — | — |
| 2026-02-06 | $5.30 | $5.30 | 19,625 | — | — |
| 2026-02-05 | $5.18 | $5.18 | 10,188 | — | — |
| 2026-02-04 | $5.48 | $5.48 | 7,813 | — | — |
| 2026-02-03 | $5.67 | $5.67 | 23,300 | — | — |
| 2026-02-02 | $6.06 | $6.06 | 12,275 | — | — |
| 2026-01-30 | $6.24 | $6.24 | 5,225 | — | — |
| 2026-01-29 | $6.72 | $6.72 | 13,675 | — | — |
| 2026-01-28 | $6.39 | $6.39 | 36,325 | — | — |
| 2026-01-27 | $6.71 | $6.71 | 55,863 | — | — |
| 2026-01-26 | $6.86 | $6.86 | 70,300 | — | — |
| 2026-01-23 | $7.02 | $7.02 | 8,263 | — | — |
| 2026-01-22 | $7.34 | $7.34 | 14,275 | — | — |
| 2026-01-21 | $6.72 | $6.72 | 12,788 | — | — |
| 2026-01-20 | $6.93 | $6.93 | 15,363 | — | — |
| 2026-01-16 | $7.40 | $7.40 | 9,500 | — | — |
| 2026-01-15 | $7.35 | $7.35 | 17,325 | — | — |
| 2026-01-14 | $7.70 | $7.70 | 26,938 | — | — |
| 2026-01-13 | $7.78 | $7.78 | 9,825 | — | — |
| 2026-01-12 | $7.54 | $7.54 | 12,325 | — | — |
| 2026-01-09 | $7.68 | $7.68 | 18,888 | — | — |
| 2026-01-08 | $7.28 | $7.28 | 11,625 | — | — |
| 2026-01-07 | $7.60 | $7.60 | 40,075 | — | — |
| 2026-01-06 | $7.36 | $7.36 | 17,100 | — | — |
| 2026-01-05 | $7.53 | $7.53 | 19,425 | — | — |
| 2026-01-02 | $7.78 | $7.78 | 18,863 | — | — |