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
- 2018-10-19 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 | — | — | — | $1.95 | 4,973 |
| 2026-09-03 | — | — | — | $1.98 | 10,181 |
| 2026-09-02 | — | — | — | $1.97 | 5,153 |
| 2026-09-01 | — | — | — | $2.00 | 9,742 |
| 2026-08-31 | — | — | — | $2.04 | 2,532 |
| 2026-08-28 | — | — | — | $1.97 | 4,860 |
| 2026-08-27 | $1.96 | $1.96 | 137,600 | $1.94 | 7,456 |
| 2026-08-26 | $1.96 | $1.96 | 45,500 | $1.94 | 3,051 |
| 2026-08-25 | $1.96 | $1.96 | 89,200 | $1.92 | 4,312 |
| 2026-08-24 | $1.94 | $1.94 | 102,800 | $1.94 | 7,461 |
| 2026-08-21 | $1.95 | $1.95 | 216,800 | $2.01 | 13,972 |
| 2026-08-20 | $2.00 | $2.00 | 181,000 | $2.07 | 13,409 |
| 2026-08-19 | $2.09 | $2.09 | 172,800 | $2.05 | 12,858 |
| 2026-08-18 | $2.03 | $2.03 | 129,000 | $2.06 | 6,689 |
| 2026-08-17 | $2.05 | $2.05 | 145,700 | $2.05 | 6,722 |
| 2026-08-14 | $2.08 | $2.08 | 235,600 | $2.09 | 21,649 |
| 2026-08-13 | $2.11 | $2.11 | 338,100 | $2.06 | 22,217 |
| 2026-08-12 | $2.07 | $2.07 | 282,100 | $2.00 | 14,346 |
| 2026-08-11 | $2.00 | $2.00 | 178,800 | $2.07 | 13,720 |
| 2026-08-10 | $2.04 | $2.04 | 637,000 | $2.09 | 31,059 |
| 2026-08-07 | $2.46 | $2.46 | 210,800 | $2.42 | 9,512 |
| 2026-08-06 | $2.45 | $2.45 | 130,500 | $2.46 | 6,330 |
| 2026-08-05 | $2.45 | $2.45 | 155,500 | $2.55 | 7,677 |
| 2026-08-04 | $2.50 | $2.50 | 115,400 | $2.57 | 5,287 |
| 2026-08-03 | $2.58 | $2.58 | 109,600 | $2.57 | 5,167 |
| 2026-07-31 | $2.59 | $2.59 | 116,700 | $2.51 | 7,480 |
| 2026-07-30 | $2.59 | $2.59 | 143,800 | $2.55 | 6,502 |
| 2026-07-29 | $2.55 | $2.55 | 136,400 | $2.65 | 10,670 |
| 2026-07-28 | $2.65 | $2.65 | 181,600 | $2.65 | 9,625 |
| 2026-07-27 | $2.66 | $2.66 | 198,600 | $2.61 | 11,599 |
| 2026-07-24 | $2.57 | $2.57 | 163,400 | $2.57 | 8,558 |
| 2026-07-23 | $2.56 | $2.56 | 417,800 | $2.68 | 18,653 |
| 2026-07-22 | $2.74 | $2.74 | 210,700 | $2.64 | 19,527 |
| 2026-07-21 | $2.71 | $2.71 | 548,100 | $2.63 | 35,420 |
| 2026-07-20 | $2.63 | $2.63 | 329,800 | $2.68 | 26,030 |
| 2026-07-17 | $2.62 | $2.62 | 376,100 | — | — |
| 2026-07-16 | $2.44 | $2.44 | 499,700 | — | — |
| 2026-07-15 | $2.32 | $2.32 | 180,800 | — | — |
| 2026-07-14 | $2.19 | $2.19 | 179,500 | — | — |
| 2026-07-13 | $2.15 | $2.15 | 301,500 | — | — |
| 2026-07-10 | $2.16 | $2.16 | 249,600 | — | — |
| 2026-07-09 | $2.07 | $2.07 | 133,500 | — | — |
| 2026-07-08 | $2.09 | $2.09 | 177,600 | — | — |
| 2026-07-07 | $2.10 | $2.10 | 283,000 | — | — |
| 2026-07-06 | $2.09 | $2.09 | 221,200 | — | — |
| 2026-07-02 | $2.03 | $2.03 | 219,300 | — | — |
| 2026-07-01 | $2.07 | $2.07 | 196,300 | — | — |
| 2026-06-30 | $2.01 | $2.01 | 162,200 | — | — |
| 2026-06-29 | $1.98 | $1.98 | 1,117,400 | — | — |
| 2026-06-26 | $1.95 | $1.95 | 303,500 | — | — |
| 2026-06-25 | $1.99 | $1.99 | 405,000 | — | — |
| 2026-06-24 | $2.06 | $2.06 | 549,200 | — | — |
| 2026-06-23 | $1.97 | $1.97 | 582,900 | — | — |
| 2026-06-22 | $2.05 | $2.05 | 415,900 | — | — |
| 2026-06-18 | $2.16 | $2.16 | 256,400 | — | — |
| 2026-06-17 | $2.10 | $2.10 | 341,100 | — | — |
| 2026-06-16 | $2.19 | $2.19 | 618,900 | — | — |
| 2026-06-15 | $2.32 | $2.32 | 493,500 | — | — |
| 2026-06-12 | $2.30 | $2.30 | 366,200 | — | — |
| 2026-06-11 | $2.33 | $2.33 | 390,000 | — | — |
| 2026-06-10 | $2.26 | $2.26 | 439,800 | — | — |
| 2026-06-09 | $2.34 | $2.34 | 616,900 | — | — |
| 2026-06-08 | $2.29 | $2.29 | 403,400 | — | — |
| 2026-06-05 | $2.27 | $2.27 | 450,000 | — | — |
| 2026-06-04 | $2.38 | $2.38 | 690,600 | — | — |
| 2026-06-03 | $2.24 | $2.24 | 1,548,000 | — | — |
| 2026-06-02 | $2.24 | $2.24 | 980,900 | — | — |
| 2026-06-01 | $2.35 | $2.35 | 908,300 | — | — |
| 2026-05-29 | $2.35 | $2.35 | 619,000 | — | — |
| 2026-05-28 | $2.44 | $2.44 | 484,700 | — | — |
| 2026-05-27 | $2.49 | $2.49 | 364,700 | — | — |
| 2026-05-26 | $2.46 | $2.46 | 311,000 | — | — |
| 2026-05-22 | $2.40 | $2.40 | 573,400 | — | — |
| 2026-05-21 | $2.45 | $2.45 | 293,900 | — | — |
| 2026-05-20 | $2.54 | $2.54 | 567,600 | — | — |
| 2026-05-19 | $2.46 | $2.46 | 587,400 | — | — |
| 2026-05-18 | $2.42 | $2.42 | 1,311,900 | — | — |
| 2026-05-15 | $2.84 | $2.84 | 591,300 | — | — |
| 2026-05-14 | $2.83 | $2.83 | 287,100 | — | — |
| 2026-05-13 | $2.99 | $2.99 | 303,200 | — | — |
| 2026-05-12 | $2.96 | $2.96 | 198,600 | — | — |
| 2026-05-11 | $3.00 | $3.00 | 276,800 | — | — |
| 2026-05-08 | $3.17 | $3.17 | 145,800 | — | — |
| 2026-05-07 | $3.14 | $3.14 | 190,400 | — | — |
| 2026-05-06 | $3.19 | $3.19 | 167,100 | — | — |
| 2026-05-05 | $3.09 | $3.09 | 171,400 | — | — |
| 2026-05-04 | $3.18 | $3.18 | 243,200 | — | — |
| 2026-05-01 | $3.08 | $3.08 | 102,700 | — | — |
| 2026-04-30 | $3.10 | $3.10 | 149,200 | — | — |
| 2026-04-29 | $3.04 | $3.04 | 145,500 | — | — |
| 2026-04-28 | $3.02 | $3.02 | 271,300 | — | — |
| 2026-04-27 | $3.09 | $3.09 | 204,600 | — | — |
| 2026-04-24 | $3.15 | $3.15 | 142,100 | — | — |
| 2026-04-23 | $3.09 | $3.09 | 180,500 | — | — |
| 2026-04-22 | $3.17 | $3.17 | 282,900 | — | — |
| 2026-04-21 | $3.10 | $3.10 | 232,500 | — | — |
| 2026-04-20 | $3.05 | $3.05 | 287,500 | — | — |
| 2026-04-17 | $3.07 | $3.07 | 675,600 | — | — |
| 2026-04-16 | $3.11 | $3.11 | 266,100 | — | — |
| 2026-04-15 | $3.04 | $3.04 | 319,900 | — | — |
| 2026-04-14 | $2.92 | $2.92 | 171,400 | — | — |
| 2026-04-13 | $2.90 | $2.90 | 168,800 | — | — |
| 2026-04-10 | $2.88 | $2.88 | 186,200 | — | — |
| 2026-04-09 | $2.82 | $2.82 | 177,800 | — | — |
| 2026-04-08 | $2.93 | $2.93 | 270,600 | — | — |
| 2026-04-07 | $2.80 | $2.80 | 230,700 | — | — |
| 2026-04-06 | $2.87 | $2.87 | 318,100 | — | — |
| 2026-04-02 | $2.83 | $2.83 | 375,700 | — | — |
| 2026-04-01 | $2.90 | $2.90 | 218,200 | — | — |
| 2026-03-31 | $2.89 | $2.89 | 447,600 | — | — |
| 2026-03-30 | $2.74 | $2.74 | 484,800 | — | — |
| 2026-03-27 | $2.74 | $2.74 | 583,100 | — | — |
| 2026-03-26 | $2.90 | $2.90 | 507,700 | — | — |
| 2026-03-25 | $3.04 | $3.04 | 619,100 | — | — |
| 2026-03-24 | $3.00 | $3.00 | 426,100 | — | — |
| 2026-03-23 | $2.96 | $2.96 | 535,200 | — | — |
| 2026-03-20 | $2.86 | $2.86 | 548,300 | — | — |
| 2026-03-19 | $2.93 | $2.93 | 693,400 | — | — |
| 2026-03-18 | $2.89 | $2.89 | 881,900 | — | — |
| 2026-03-17 | $2.92 | $2.92 | 1,954,900 | — | — |
| 2026-03-16 | $3.18 | $3.18 | 1,937,200 | — | — |
| 2026-03-13 | $3.73 | $3.73 | 523,300 | — | — |
| 2026-03-12 | $3.85 | $3.85 | 480,300 | — | — |
| 2026-03-11 | $4.19 | $4.19 | 748,300 | — | — |
| 2026-03-10 | $4.03 | $4.03 | 743,500 | — | — |
| 2026-03-09 | $3.85 | $3.85 | 443,900 | — | — |
| 2026-03-06 | $3.77 | $3.77 | 248,700 | — | — |
| 2026-03-05 | $3.75 | $3.75 | 566,200 | — | — |
| 2026-03-04 | $3.85 | $3.85 | 710,500 | — | — |
| 2026-03-03 | $3.58 | $3.58 | 671,700 | — | — |
| 2026-03-02 | $3.75 | $3.75 | 373,900 | — | — |
| 2026-02-27 | $3.62 | $3.62 | 292,700 | — | — |
| 2026-02-26 | $3.68 | $3.68 | 407,500 | — | — |
| 2026-02-25 | $3.60 | $3.60 | 303,600 | — | — |
| 2026-02-24 | $3.73 | $3.73 | 1,284,800 | — | — |
| 2026-02-23 | $3.53 | $3.53 | 464,200 | — | — |
| 2026-02-20 | $3.49 | $3.49 | 221,200 | — | — |
| 2026-02-19 | $3.44 | $3.44 | 226,700 | — | — |
| 2026-02-18 | $3.37 | $3.37 | 165,800 | — | — |
| 2026-02-17 | $3.40 | $3.40 | 179,400 | — | — |
| 2026-02-13 | $3.43 | $3.43 | 209,300 | — | — |
| 2026-02-12 | $3.39 | $3.39 | 492,300 | — | — |
| 2026-02-11 | $3.52 | $3.52 | 272,100 | — | — |
| 2026-02-10 | $3.44 | $3.44 | 304,800 | — | — |
| 2026-02-09 | $3.62 | $3.62 | 824,700 | — | — |
| 2026-02-06 | $3.40 | $3.40 | 763,100 | — | — |
| 2026-02-05 | $3.13 | $3.13 | 518,500 | — | — |
| 2026-02-04 | $3.14 | $3.14 | 425,100 | — | — |
| 2026-02-03 | $3.14 | $3.14 | 464,200 | — | — |
| 2026-02-02 | $3.06 | $3.06 | 501,600 | — | — |
| 2026-01-30 | $3.31 | $3.31 | 605,800 | — | — |
| 2026-01-29 | $3.31 | $3.31 | 565,200 | — | — |
| 2026-01-28 | $3.23 | $3.23 | 465,100 | — | — |
| 2026-01-27 | $3.21 | $3.21 | 324,300 | — | — |
| 2026-01-26 | $3.12 | $3.12 | 569,900 | — | — |
| 2026-01-23 | $2.99 | $2.99 | 276,300 | — | — |
| 2026-01-22 | $3.14 | $3.14 | 488,000 | — | — |
| 2026-01-21 | $3.01 | $3.01 | 377,200 | — | — |
| 2026-01-20 | $3.02 | $3.02 | 385,200 | — | — |
| 2026-01-16 | $3.14 | $3.14 | 328,600 | — | — |
| 2026-01-15 | $3.15 | $3.15 | 298,100 | — | — |
| 2026-01-14 | $3.27 | $3.27 | 189,000 | — | — |
| 2026-01-13 | $3.18 | $3.18 | 330,000 | — | — |
| 2026-01-12 | $3.23 | $3.23 | 397,100 | — | — |
| 2026-01-09 | $3.36 | $3.36 | 266,100 | — | — |
| 2026-01-08 | $3.45 | $3.45 | 304,800 | — | — |
| 2026-01-07 | $3.27 | $3.27 | 285,600 | — | — |
| 2026-01-06 | $3.24 | $3.24 | 241,800 | — | — |
| 2026-01-05 | $3.33 | $3.33 | 662,800 | — | — |
| 2026-01-02 | $3.14 | $3.14 | 250,300 | — | — |