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
- 2019-04-03 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 | — | — | — | $2.33 | 26,128 |
| 2026-09-03 | — | — | — | $2.33 | 23,700 |
| 2026-09-02 | — | — | — | $2.33 | 16,978 |
| 2026-09-01 | — | — | — | $2.19 | 50,597 |
| 2026-08-31 | — | — | — | $2.25 | 58,242 |
| 2026-08-28 | — | — | — | $2.37 | 58,699 |
| 2026-08-27 | $2.34 | $2.34 | 978,700 | $2.18 | 49,691 |
| 2026-08-26 | $2.21 | $2.21 | 467,700 | $2.08 | 20,735 |
| 2026-08-25 | $2.08 | $2.08 | 911,300 | $1.99 | 34,364 |
| 2026-08-24 | $2.00 | $2.00 | 1,105,900 | $1.97 | 34,077 |
| 2026-08-21 | $1.86 | $1.86 | 541,500 | $1.75 | 27,200 |
| 2026-08-20 | $1.76 | $1.76 | 253,000 | $1.70 | 17,298 |
| 2026-08-19 | $1.75 | $1.75 | 493,100 | $1.71 | 47,186 |
| 2026-08-18 | $1.71 | $1.71 | 378,400 | $1.66 | 32,528 |
| 2026-08-17 | $1.68 | $1.68 | 501,900 | $1.68 | 48,867 |
| 2026-08-14 | $1.74 | $1.74 | 562,900 | $1.73 | 47,881 |
| 2026-08-13 | $1.76 | $1.76 | 553,000 | $1.78 | 37,941 |
| 2026-08-12 | $1.76 | $1.76 | 387,000 | $1.75 | 22,106 |
| 2026-08-11 | $1.74 | $1.74 | 202,100 | $1.74 | 19,311 |
| 2026-08-10 | $1.70 | $1.70 | 354,300 | $1.71 | 21,828 |
| 2026-08-07 | $1.71 | $1.71 | 278,100 | $1.74 | 14,008 |
| 2026-08-06 | $1.72 | $1.72 | 343,600 | $1.71 | 16,766 |
| 2026-08-05 | $1.68 | $1.68 | 597,100 | $1.64 | 33,474 |
| 2026-08-04 | $1.66 | $1.66 | 362,700 | $1.66 | 30,751 |
| 2026-08-03 | $1.64 | $1.64 | 238,000 | $1.65 | 17,693 |
| 2026-07-31 | $1.62 | $1.62 | 299,800 | $1.64 | 19,425 |
| 2026-07-30 | $1.60 | $1.60 | 220,500 | $1.60 | 12,259 |
| 2026-07-29 | $1.59 | $1.59 | 346,600 | $1.62 | 19,272 |
| 2026-07-28 | $1.61 | $1.61 | 385,300 | $1.63 | 44,209 |
| 2026-07-27 | $1.64 | $1.64 | 382,600 | $1.63 | 42,490 |
| 2026-07-24 | $1.63 | $1.63 | 568,800 | $1.67 | 41,250 |
| 2026-07-23 | $1.68 | $1.68 | 467,000 | $1.71 | 60,777 |
| 2026-07-22 | $1.72 | $1.72 | 400,300 | $1.78 | 26,762 |
| 2026-07-21 | $1.78 | $1.78 | 682,400 | $1.75 | 31,599 |
| 2026-07-20 | $1.73 | $1.73 | 600,300 | $1.72 | 58,735 |
| 2026-07-17 | $1.67 | $1.67 | 858,200 | — | — |
| 2026-07-16 | $1.67 | $1.67 | 1,473,500 | — | — |
| 2026-07-15 | $1.69 | $1.69 | 1,322,600 | — | — |
| 2026-07-14 | $1.74 | $1.74 | 1,305,500 | — | — |
| 2026-07-13 | $1.93 | $1.93 | 1,128,100 | — | — |
| 2026-07-10 | $1.88 | $1.88 | 787,500 | — | — |
| 2026-07-09 | $1.86 | $1.86 | 779,200 | — | — |
| 2026-07-08 | $1.85 | $1.85 | 1,467,300 | — | — |
| 2026-07-07 | $2.01 | $2.01 | 300,500 | — | — |
| 2026-07-06 | $2.11 | $2.11 | 424,600 | — | — |
| 2026-07-02 | $2.12 | $2.12 | 604,200 | — | — |
| 2026-07-01 | $2.09 | $2.09 | 607,600 | — | — |
| 2026-06-30 | $2.06 | $2.06 | 929,100 | — | — |
| 2026-06-29 | $1.96 | $1.96 | 805,700 | — | — |
| 2026-06-26 | $1.87 | $1.87 | 1,080,600 | — | — |
| 2026-06-25 | $1.91 | $1.91 | 923,600 | — | — |
| 2026-06-24 | $1.99 | $1.99 | 567,300 | — | — |
| 2026-06-23 | $2.06 | $2.06 | 807,300 | — | — |
| 2026-06-22 | $2.14 | $2.14 | 670,100 | — | — |
| 2026-06-18 | $2.20 | $2.20 | 1,487,000 | — | — |
| 2026-06-17 | $2.19 | $2.19 | 1,207,300 | — | — |
| 2026-06-16 | $2.00 | $2.00 | 797,000 | — | — |
| 2026-06-15 | $1.86 | $1.86 | 838,600 | — | — |
| 2026-06-12 | $1.92 | $1.92 | 677,000 | — | — |
| 2026-06-11 | $1.89 | $1.89 | 1,260,300 | — | — |
| 2026-06-10 | $1.73 | $1.73 | 617,100 | — | — |
| 2026-06-09 | $1.81 | $1.81 | 617,600 | — | — |
| 2026-06-08 | $1.82 | $1.82 | 485,800 | — | — |
| 2026-06-05 | $1.86 | $1.86 | 1,056,800 | — | — |
| 2026-06-04 | $2.01 | $2.01 | 1,219,300 | — | — |
| 2026-06-03 | $1.91 | $1.91 | 1,151,500 | — | — |
| 2026-06-02 | $2.00 | $2.00 | 629,100 | — | — |
| 2026-06-01 | $1.94 | $1.94 | 1,152,600 | — | — |
| 2026-05-29 | $2.07 | $2.07 | 971,400 | — | — |
| 2026-05-28 | $2.08 | $2.08 | 1,135,900 | — | — |
| 2026-05-27 | $2.07 | $2.07 | 1,522,300 | — | — |
| 2026-05-26 | $2.13 | $2.13 | 5,788,200 | — | — |
| 2026-05-22 | $2.08 | $2.08 | 12,448,900 | — | — |
| 2026-05-21 | $3.68 | $3.68 | 593,900 | — | — |
| 2026-05-20 | $3.74 | $3.74 | 80,100 | — | — |
| 2026-05-19 | $3.56 | $3.56 | 88,300 | — | — |
| 2026-05-18 | $3.64 | $3.64 | 144,000 | — | — |
| 2026-05-15 | $3.57 | $3.57 | 409,900 | — | — |
| 2026-05-14 | $3.71 | $3.71 | 123,000 | — | — |
| 2026-05-13 | $3.64 | $3.64 | 134,300 | — | — |
| 2026-05-12 | $3.73 | $3.73 | 68,000 | — | — |
| 2026-05-11 | $3.83 | $3.83 | 298,000 | — | — |
| 2026-05-08 | $3.75 | $3.75 | 123,700 | — | — |
| 2026-05-07 | $3.85 | $3.85 | 132,400 | — | — |
| 2026-05-06 | $3.89 | $3.89 | 130,300 | — | — |
| 2026-05-05 | $3.77 | $3.77 | 185,300 | — | — |
| 2026-05-04 | $3.66 | $3.66 | 151,200 | — | — |
| 2026-05-01 | $3.78 | $3.78 | 82,200 | — | — |
| 2026-04-30 | $3.63 | $3.63 | 205,800 | — | — |
| 2026-04-29 | $3.75 | $3.75 | 217,400 | — | — |
| 2026-04-28 | $3.88 | $3.88 | 118,600 | — | — |
| 2026-04-27 | $3.85 | $3.85 | 366,500 | — | — |
| 2026-04-24 | $3.92 | $3.92 | 116,400 | — | — |
| 2026-04-23 | $3.93 | $3.93 | 87,200 | — | — |
| 2026-04-22 | $4.03 | $4.03 | 161,700 | — | — |
| 2026-04-21 | $3.88 | $3.88 | 143,900 | — | — |
| 2026-04-20 | $4.00 | $4.00 | 150,600 | — | — |
| 2026-04-17 | $4.07 | $4.07 | 103,000 | — | — |
| 2026-04-16 | $4.16 | $4.16 | 220,400 | — | — |
| 2026-04-15 | $4.24 | $4.24 | 343,800 | — | — |
| 2026-04-14 | $4.19 | $4.19 | 157,900 | — | — |
| 2026-04-13 | $4.09 | $4.09 | 126,100 | — | — |
| 2026-04-10 | $4.05 | $4.05 | 263,500 | — | — |
| 2026-04-09 | $4.21 | $4.21 | 154,100 | — | — |
| 2026-04-08 | $4.18 | $4.18 | 380,000 | — | — |
| 2026-04-07 | $3.97 | $3.97 | 716,600 | — | — |
| 2026-04-06 | $4.39 | $4.39 | 263,800 | — | — |
| 2026-04-02 | $4.26 | $4.26 | 611,800 | — | — |
| 2026-04-01 | $4.36 | $4.36 | 289,800 | — | — |
| 2026-03-31 | $3.77 | $3.77 | 157,300 | — | — |
| 2026-03-30 | $3.73 | $3.73 | 68,100 | — | — |
| 2026-03-27 | $3.66 | $3.66 | 256,800 | — | — |
| 2026-03-26 | $3.66 | $3.66 | 114,500 | — | — |
| 2026-03-25 | $3.91 | $3.91 | 78,000 | — | — |
| 2026-03-24 | $3.92 | $3.92 | 88,100 | — | — |
| 2026-03-23 | $3.96 | $3.96 | 51,800 | — | — |
| 2026-03-20 | $3.92 | $3.92 | 50,200 | — | — |
| 2026-03-19 | $3.97 | $3.97 | 89,200 | — | — |
| 2026-03-18 | $3.96 | $3.96 | 329,400 | — | — |
| 2026-03-17 | $4.04 | $4.04 | 125,900 | — | — |
| 2026-03-16 | $3.85 | $3.85 | 103,700 | — | — |
| 2026-03-13 | $3.60 | $3.60 | 175,100 | — | — |
| 2026-03-12 | $3.87 | $3.87 | 130,400 | — | — |
| 2026-03-11 | $3.95 | $3.95 | 97,900 | — | — |
| 2026-03-10 | $4.05 | $4.05 | 52,700 | — | — |
| 2026-03-09 | $4.15 | $4.15 | 101,400 | — | — |
| 2026-03-06 | $4.02 | $4.02 | 87,700 | — | — |
| 2026-03-05 | $4.04 | $4.04 | 92,600 | — | — |
| 2026-03-04 | $4.27 | $4.27 | 142,500 | — | — |
| 2026-03-03 | $3.95 | $3.95 | 71,100 | — | — |
| 2026-03-02 | $4.16 | $4.16 | 165,100 | — | — |
| 2026-02-27 | $3.92 | $3.92 | 177,800 | — | — |
| 2026-02-26 | $4.18 | $4.18 | 76,600 | — | — |
| 2026-02-25 | $4.15 | $4.15 | 50,500 | — | — |
| 2026-02-24 | $4.15 | $4.15 | 153,300 | — | — |
| 2026-02-23 | $4.22 | $4.22 | 98,100 | — | — |
| 2026-02-20 | $4.45 | $4.45 | 100,200 | — | — |
| 2026-02-19 | $4.29 | $4.29 | 89,000 | — | — |
| 2026-02-18 | $4.16 | $4.16 | 97,900 | — | — |
| 2026-02-17 | $4.11 | $4.11 | 87,800 | — | — |
| 2026-02-13 | $4.22 | $4.22 | 88,800 | — | — |
| 2026-02-12 | $4.12 | $4.12 | 58,300 | — | — |
| 2026-02-11 | $4.10 | $4.10 | 83,300 | — | — |
| 2026-02-10 | $4.10 | $4.10 | 130,600 | — | — |
| 2026-02-09 | $3.98 | $3.98 | 145,200 | — | — |
| 2026-02-06 | $3.88 | $3.88 | 145,900 | — | — |
| 2026-02-05 | $3.83 | $3.83 | 181,800 | — | — |
| 2026-02-04 | $4.23 | $4.23 | 99,800 | — | — |
| 2026-02-03 | $4.22 | $4.22 | 142,200 | — | — |
| 2026-02-02 | $4.18 | $4.18 | 269,700 | — | — |
| 2026-01-30 | $4.01 | $4.01 | 215,700 | — | — |
| 2026-01-29 | $4.17 | $4.17 | 164,000 | — | — |
| 2026-01-28 | $4.32 | $4.32 | 239,300 | — | — |
| 2026-01-27 | $4.63 | $4.63 | 210,800 | — | — |
| 2026-01-26 | $4.77 | $4.77 | 223,100 | — | — |
| 2026-01-23 | $5.07 | $5.07 | 134,700 | — | — |
| 2026-01-22 | $5.22 | $5.22 | 62,600 | — | — |
| 2026-01-21 | $5.21 | $5.21 | 129,300 | — | — |
| 2026-01-20 | $5.24 | $5.24 | 161,900 | — | — |
| 2026-01-16 | $5.63 | $5.63 | 127,800 | — | — |
| 2026-01-15 | $5.47 | $5.47 | 105,500 | — | — |
| 2026-01-14 | $5.56 | $5.56 | 72,900 | — | — |
| 2026-01-13 | $5.36 | $5.36 | 237,600 | — | — |
| 2026-01-12 | $5.65 | $5.65 | 183,300 | — | — |
| 2026-01-09 | $5.75 | $5.75 | 172,800 | — | — |
| 2026-01-08 | $5.97 | $5.97 | 776,300 | — | — |
| 2026-01-07 | $5.84 | $5.84 | 111,800 | — | — |
| 2026-01-06 | $5.55 | $5.55 | 205,100 | — | — |
| 2026-01-05 | $5.80 | $5.80 | 92,900 | — | — |
| 2026-01-02 | $5.88 | $5.88 | 128,500 | — | — |