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
- 2016-08-09 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 | — | — | — | $2.25 | 6 |
| 2026-09-03 | — | — | — | $2.28 | 200 |
| 2026-09-02 | — | — | — | $2.27 | 100 |
| 2026-09-01 | — | — | — | $2.45 | 1,100 |
| 2026-08-31 | — | — | — | $2.54 | 107 |
| 2026-08-28 | — | — | — | $2.61 | 339 |
| 2026-08-27 | $2.60 | $2.60 | 22,600 | — | — |
| 2026-08-26 | $2.54 | $2.54 | 20,300 | — | — |
| 2026-08-25 | $2.58 | $2.58 | 55,300 | $2.64 | 213 |
| 2026-08-24 | $2.60 | $2.60 | 50,000 | $2.62 | 490 |
| 2026-08-21 | $2.51 | $2.51 | 46,100 | $2.55 | 12 |
| 2026-08-20 | $2.42 | $2.42 | 81,100 | — | — |
| 2026-08-19 | $2.46 | $2.46 | 171,900 | $2.34 | 1,620 |
| 2026-08-18 | $2.32 | $2.32 | 613,000 | $2.66 | 3,555 |
| 2026-08-17 | $3.08 | $3.08 | 8,906,700 | $3.88 | 21,399 |
| 2026-08-14 | $2.97 | $2.97 | 325,500 | $3.09 | 763 |
| 2026-08-13 | $3.38 | $3.38 | 217,400 | $3.31 | 382 |
| 2026-08-12 | $3.34 | $3.34 | 824,363 | $0.38 | 5,353 |
| 2026-08-11 | $3.05 | $3.05 | 52,763 | $0.42 | 100 |
| 2026-08-10 | $0.39 | $0.39 | 83,700 | — | — |
| 2026-08-07 | $0.39 | $0.39 | 26,300 | $0.38 | 100 |
| 2026-08-06 | $2.91 | $2.91 | 6,600 | — | — |
| 2026-08-05 | $0.39 | $0.39 | 13,600 | — | — |
| 2026-08-04 | $0.37 | $0.37 | 21,600 | — | — |
| 2026-08-03 | $0.38 | $0.38 | 19,800 | — | — |
| 2026-07-31 | $3.28 | $3.28 | 2,125 | — | — |
| 2026-07-30 | $0.40 | $0.40 | 8,400 | — | — |
| 2026-07-29 | $0.41 | $0.41 | 468,000 | $0.40 | 300 |
| 2026-07-28 | $0.42 | $0.42 | 4,800 | — | — |
| 2026-07-27 | $0.40 | $0.40 | 11,900 | — | — |
| 2026-07-24 | $0.42 | $0.42 | 26,100 | $0.41 | 87 |
| 2026-07-23 | $0.41 | $0.41 | 4,400 | — | — |
| 2026-07-22 | $3.36 | $3.36 | 2,938 | $0.41 | 100 |
| 2026-07-21 | $3.31 | $3.31 | 9,050 | $0.42 | 250 |
| 2026-07-20 | $2.94 | $2.94 | 8,900 | $0.37 | 7,341 |
| 2026-07-17 | $0.38 | $0.38 | 84,500 | — | — |
| 2026-07-16 | $0.44 | $0.44 | 48,900 | — | — |
| 2026-07-15 | $0.44 | $0.44 | 22,100 | — | — |
| 2026-07-14 | $0.47 | $0.47 | 26,500 | — | — |
| 2026-07-13 | $0.45 | $0.45 | 26,900 | — | — |
| 2026-07-10 | $0.48 | $0.48 | 10,200 | — | — |
| 2026-07-09 | $0.48 | $0.48 | 2,100 | — | — |
| 2026-07-08 | $0.46 | $0.46 | 8,300 | — | — |
| 2026-07-07 | $0.48 | $0.48 | 9,700 | — | — |
| 2026-07-06 | $0.49 | $0.49 | 44,600 | — | — |
| 2026-07-02 | $0.46 | $0.46 | 31,400 | — | — |
| 2026-07-01 | $0.48 | $0.48 | 58,600 | — | — |
| 2026-06-30 | $0.45 | $0.45 | 70,200 | — | — |
| 2026-06-29 | $0.46 | $0.46 | 37,600 | — | — |
| 2026-06-26 | $0.46 | $0.46 | 15,500 | — | — |
| 2026-06-25 | $0.43 | $0.43 | 10,000 | — | — |
| 2026-06-24 | $0.46 | $0.46 | 60,200 | — | — |
| 2026-06-23 | $0.46 | $0.46 | 36,800 | — | — |
| 2026-06-22 | $0.46 | $0.46 | 35,600 | — | — |
| 2026-06-18 | $0.46 | $0.46 | 108,800 | — | — |
| 2026-06-17 | $0.44 | $0.44 | 120,600 | — | — |
| 2026-06-16 | $0.41 | $0.41 | 241,400 | — | — |
| 2026-06-15 | $0.46 | $0.46 | 3,288,700 | — | — |
| 2026-06-12 | $0.42 | $0.42 | 69,200 | — | — |
| 2026-06-11 | $0.47 | $0.47 | 316,100 | — | — |
| 2026-06-10 | $0.47 | $0.47 | 33,200 | — | — |
| 2026-06-09 | $0.49 | $0.49 | 68,000 | — | — |
| 2026-06-08 | $0.53 | $0.53 | 436,800 | — | — |
| 2026-06-05 | $0.52 | $0.52 | 49,100 | — | — |
| 2026-06-04 | $0.55 | $0.55 | 21,800 | — | — |
| 2026-06-03 | $0.52 | $0.52 | 48,200 | — | — |
| 2026-06-02 | $0.55 | $0.55 | 65,600 | — | — |
| 2026-06-01 | $0.57 | $0.57 | 88,800 | — | — |
| 2026-05-29 | $0.62 | $0.62 | 608,900 | — | — |
| 2026-05-28 | $0.50 | $0.50 | 9,200 | — | — |
| 2026-05-27 | $0.50 | $0.50 | 12,500 | — | — |
| 2026-05-26 | $0.49 | $0.49 | 30,900 | — | — |
| 2026-05-22 | $0.49 | $0.49 | 15,600 | — | — |
| 2026-05-21 | $0.49 | $0.49 | 32,500 | — | — |
| 2026-05-20 | $0.50 | $0.50 | 41,900 | — | — |
| 2026-05-19 | $0.51 | $0.51 | 5,400 | — | — |
| 2026-05-18 | $0.51 | $0.51 | 27,100 | — | — |
| 2026-05-15 | $0.52 | $0.52 | 73,800 | — | — |
| 2026-05-14 | $0.53 | $0.53 | 15,300 | — | — |
| 2026-05-13 | $0.54 | $0.54 | 16,300 | — | — |
| 2026-05-12 | $0.52 | $0.52 | 10,100 | — | — |
| 2026-05-11 | $0.55 | $0.55 | 37,100 | — | — |
| 2026-05-08 | $0.58 | $0.58 | 5,700 | — | — |
| 2026-05-07 | $0.58 | $0.58 | 62,400 | — | — |
| 2026-05-06 | $0.60 | $0.60 | 31,100 | — | — |
| 2026-05-05 | $0.59 | $0.59 | 54,100 | — | — |
| 2026-05-04 | $0.62 | $0.62 | 33,200 | — | — |
| 2026-05-01 | $0.62 | $0.62 | 17,700 | — | — |
| 2026-04-30 | $0.62 | $0.62 | 51,900 | — | — |
| 2026-04-29 | $0.64 | $0.64 | 21,000 | — | — |
| 2026-04-28 | $0.64 | $0.64 | 13,100 | — | — |
| 2026-04-27 | $0.64 | $0.64 | 7,300 | — | — |
| 2026-04-24 | $0.63 | $0.63 | 13,700 | — | — |
| 2026-04-23 | $0.63 | $0.63 | 24,300 | — | — |
| 2026-04-22 | $0.65 | $0.65 | 17,100 | — | — |
| 2026-04-21 | $0.66 | $0.66 | 13,100 | — | — |
| 2026-04-20 | $0.69 | $0.69 | 25,600 | — | — |
| 2026-04-17 | $0.67 | $0.67 | 36,300 | — | — |
| 2026-04-16 | $0.67 | $0.67 | 104,100 | — | — |
| 2026-04-15 | $0.64 | $0.64 | 13,100 | — | — |
| 2026-04-14 | $0.64 | $0.64 | 16,100 | — | — |
| 2026-04-13 | $0.65 | $0.65 | 2,400 | — | — |
| 2026-04-10 | $0.65 | $0.65 | 21,800 | — | — |
| 2026-04-09 | $0.65 | $0.65 | 23,600 | — | — |
| 2026-04-08 | $0.63 | $0.63 | 101,900 | — | — |
| 2026-04-07 | $0.61 | $0.61 | 15,000 | — | — |
| 2026-04-06 | $0.64 | $0.64 | 23,200 | — | — |
| 2026-04-02 | $0.63 | $0.63 | 125,300 | — | — |
| 2026-04-01 | $0.66 | $0.66 | 282,800 | — | — |
| 2026-03-31 | $0.58 | $0.58 | 180,900 | — | — |
| 2026-03-30 | $0.61 | $0.61 | 39,900 | — | — |
| 2026-03-27 | $0.59 | $0.59 | 19,700 | — | — |
| 2026-03-26 | $0.62 | $0.62 | 63,600 | — | — |
| 2026-03-25 | $0.60 | $0.60 | 32,100 | — | — |
| 2026-03-24 | $0.57 | $0.57 | 36,000 | — | — |
| 2026-03-23 | $0.58 | $0.58 | 119,400 | — | — |
| 2026-03-20 | $0.61 | $0.61 | 41,500 | — | — |
| 2026-03-19 | $0.60 | $0.60 | 20,100 | — | — |
| 2026-03-18 | $0.62 | $0.62 | 14,300 | — | — |
| 2026-03-17 | $0.63 | $0.63 | 48,400 | — | — |
| 2026-03-16 | $0.59 | $0.59 | 23,700 | — | — |
| 2026-03-13 | $0.56 | $0.56 | 81,900 | — | — |
| 2026-03-12 | $0.62 | $0.62 | 12,000 | — | — |
| 2026-03-11 | $0.61 | $0.61 | 12,300 | — | — |
| 2026-03-10 | $0.61 | $0.61 | 72,400 | — | — |
| 2026-03-09 | $0.64 | $0.64 | 107,600 | — | — |
| 2026-03-06 | $0.61 | $0.61 | 97,400 | — | — |
| 2026-03-05 | $0.56 | $0.56 | 49,700 | — | — |
| 2026-03-04 | $0.54 | $0.54 | 31,500 | — | — |
| 2026-03-03 | $0.54 | $0.54 | 27,200 | — | — |
| 2026-03-02 | $0.54 | $0.54 | 38,200 | — | — |
| 2026-02-27 | $0.55 | $0.55 | 35,600 | — | — |
| 2026-02-26 | $0.53 | $0.53 | 24,400 | — | — |
| 2026-02-25 | $0.53 | $0.53 | 27,000 | — | — |
| 2026-02-24 | $0.53 | $0.53 | 31,400 | — | — |
| 2026-02-23 | $0.51 | $0.51 | 36,500 | — | — |
| 2026-02-20 | $0.53 | $0.53 | 48,600 | — | — |
| 2026-02-19 | $0.54 | $0.54 | 46,800 | — | — |
| 2026-02-18 | $0.55 | $0.55 | 25,500 | — | — |
| 2026-02-17 | $0.57 | $0.57 | 31,900 | — | — |
| 2026-02-13 | $0.57 | $0.57 | 53,100 | — | — |
| 2026-02-12 | $0.57 | $0.57 | 76,000 | — | — |
| 2026-02-11 | $0.60 | $0.60 | 53,800 | — | — |
| 2026-02-10 | $0.65 | $0.65 | 41,400 | — | — |
| 2026-02-09 | $0.63 | $0.63 | 47,900 | — | — |
| 2026-02-06 | $0.65 | $0.65 | 77,300 | — | — |
| 2026-02-05 | $0.62 | $0.62 | 149,600 | — | — |
| 2026-02-04 | $0.69 | $0.69 | 26,700 | — | — |
| 2026-02-03 | $0.70 | $0.70 | 143,800 | — | — |
| 2026-02-02 | $0.77 | $0.77 | 32,100 | — | — |
| 2026-01-30 | $0.78 | $0.78 | 43,100 | — | — |
| 2026-01-29 | $0.80 | $0.80 | 61,500 | — | — |
| 2026-01-28 | $0.83 | $0.83 | 180,300 | — | — |
| 2026-01-27 | $0.86 | $0.86 | 86,700 | — | — |
| 2026-01-26 | $0.83 | $0.83 | 81,000 | — | — |
| 2026-01-23 | $0.86 | $0.86 | 39,500 | — | — |
| 2026-01-22 | $0.88 | $0.88 | 84,600 | — | — |
| 2026-01-21 | $0.84 | $0.84 | 128,500 | — | — |
| 2026-01-20 | $0.86 | $0.86 | 578,300 | — | — |
| 2026-01-16 | $0.87 | $0.87 | 162,900 | — | — |
| 2026-01-15 | $0.93 | $0.93 | 183,200 | — | — |
| 2026-01-14 | $0.97 | $0.97 | 595,300 | — | — |
| 2026-01-13 | $1.09 | $1.09 | 3,086,900 | — | — |
| 2026-01-12 | $0.94 | $0.94 | 415,200 | — | — |
| 2026-01-09 | $0.82 | $0.82 | 135,800 | — | — |
| 2026-01-08 | $0.79 | $0.79 | 24,000 | — | — |
| 2026-01-07 | $0.80 | $0.80 | 37,100 | — | — |
| 2026-01-06 | $0.78 | $0.78 | 55,700 | — | — |
| 2026-01-05 | $0.79 | $0.79 | 125,100 | — | — |
| 2026-01-02 | $0.81 | $0.81 | 132,000 | — | — |