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
- 2018-10-05 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 | — | — | — | $2.61 | 1,259 |
| 2026-09-03 | — | — | — | $2.60 | 1,881 |
| 2026-09-02 | — | — | — | $2.54 | 3,532 |
| 2026-09-01 | — | — | — | $2.58 | 2,240 |
| 2026-08-31 | — | — | — | $2.76 | 24,294 |
| 2026-08-28 | — | — | — | $2.65 | 3,813 |
| 2026-08-27 | $2.65 | $11.47 | 102,300 | $2.65 | 8,638 |
| 2026-08-26 | $2.63 | $11.38 | 127,200 | $2.61 | 10,907 |
| 2026-08-25 | $2.61 | $11.30 | 209,800 | $2.65 | 6,022 |
| 2026-08-24 | $2.61 | $11.30 | 105,500 | $2.62 | 5,471 |
| 2026-08-21 | $2.61 | $11.30 | 228,900 | $2.58 | 5,459 |
| 2026-08-20 | $2.57 | $11.12 | 59,500 | $2.55 | 2,262 |
| 2026-08-19 | $2.58 | $11.17 | 193,000 | $2.52 | 7,086 |
| 2026-08-18 | $2.50 | $10.82 | 137,700 | $2.47 | 1,978 |
| 2026-08-17 | $2.47 | $10.69 | 207,900 | $2.51 | 3,717 |
| 2026-08-14 | $2.51 | $10.86 | 202,200 | $2.59 | 3,345 |
| 2026-08-13 | $2.64 | $11.21 | 459,700 | $2.55 | 9,428 |
| 2026-08-12 | $2.54 | $10.79 | 305,700 | $2.54 | 9,029 |
| 2026-08-11 | $2.53 | $10.74 | 464,200 | $2.44 | 13,376 |
| 2026-08-10 | $2.46 | $10.45 | 267,300 | $2.51 | 8,478 |
| 2026-08-07 | $2.55 | $10.83 | 163,600 | $2.50 | 1,652 |
| 2026-08-06 | $2.50 | $10.62 | 93,800 | $2.49 | 4,570 |
| 2026-08-05 | $2.48 | $10.53 | 87,800 | $2.48 | 1,102 |
| 2026-08-04 | $2.49 | $10.57 | 171,600 | $2.51 | 5,375 |
| 2026-08-03 | $2.51 | $10.66 | 315,800 | $2.47 | 12,220 |
| 2026-07-31 | $2.46 | $10.45 | 252,500 | $2.46 | 5,429 |
| 2026-07-30 | $2.41 | $10.23 | 173,800 | $2.41 | 3,185 |
| 2026-07-29 | $2.40 | $10.19 | 183,700 | $2.37 | 3,929 |
| 2026-07-28 | $2.39 | $10.15 | 225,500 | $2.32 | 4,543 |
| 2026-07-27 | $2.29 | $9.72 | 151,700 | $2.34 | 4,503 |
| 2026-07-24 | $2.34 | $9.94 | 124,500 | $2.34 | 2,274 |
| 2026-07-23 | $2.35 | $9.98 | 219,800 | $2.40 | 11,703 |
| 2026-07-22 | $2.40 | $10.19 | 135,100 | $2.33 | 2,681 |
| 2026-07-21 | $2.40 | $10.19 | 352,400 | $2.36 | 10,861 |
| 2026-07-20 | $2.30 | $9.77 | 542,400 | $2.27 | 10,947 |
| 2026-07-17 | $2.27 | $9.64 | 345,700 | — | — |
| 2026-07-16 | $2.33 | $9.89 | 656,200 | — | — |
| 2026-07-15 | $2.52 | $10.70 | 362,900 | — | — |
| 2026-07-14 | $2.65 | $11.04 | 201,600 | — | — |
| 2026-07-13 | $2.64 | $11.00 | 167,700 | — | — |
| 2026-07-10 | $2.67 | $11.12 | 80,200 | — | — |
| 2026-07-09 | $2.65 | $11.04 | 128,900 | — | — |
| 2026-07-08 | $2.66 | $11.08 | 137,000 | — | — |
| 2026-07-07 | $2.63 | $10.96 | 107,900 | — | — |
| 2026-07-06 | $2.64 | $11.00 | 189,000 | — | — |
| 2026-07-02 | $2.54 | $10.58 | 279,800 | — | — |
| 2026-07-01 | $2.54 | $10.58 | 248,300 | — | — |
| 2026-06-30 | $2.56 | $10.67 | 274,200 | — | — |
| 2026-06-29 | $2.59 | $10.79 | 164,700 | — | — |
| 2026-06-26 | $2.55 | $10.62 | 244,400 | — | — |
| 2026-06-25 | $2.57 | $10.71 | 180,200 | — | — |
| 2026-06-24 | $2.55 | $10.62 | 190,000 | — | — |
| 2026-06-23 | $2.53 | $10.54 | 342,000 | — | — |
| 2026-06-22 | $2.46 | $10.25 | 265,400 | — | — |
| 2026-06-18 | $2.50 | $10.42 | 606,000 | — | — |
| 2026-06-17 | $2.59 | $10.79 | 377,500 | — | — |
| 2026-06-16 | $2.68 | $11.17 | 604,800 | — | — |
| 2026-06-15 | $2.81 | $11.71 | 453,500 | — | — |
| 2026-06-12 | $2.98 | $12.21 | 191,500 | — | — |
| 2026-06-11 | $3.07 | $12.58 | 154,200 | — | — |
| 2026-06-10 | $3.08 | $12.62 | 146,600 | — | — |
| 2026-06-09 | $3.17 | $12.99 | 188,700 | — | — |
| 2026-06-08 | $3.27 | $13.40 | 147,200 | — | — |
| 2026-06-05 | $3.23 | $13.23 | 106,500 | — | — |
| 2026-06-04 | $3.30 | $13.52 | 131,600 | — | — |
| 2026-06-03 | $3.26 | $13.35 | 133,900 | — | — |
| 2026-06-02 | $3.30 | $13.52 | 128,600 | — | — |
| 2026-06-01 | $3.31 | $13.56 | 196,100 | — | — |
| 2026-05-29 | $3.35 | $13.72 | 170,600 | — | — |
| 2026-05-28 | $3.31 | $13.56 | 118,600 | — | — |
| 2026-05-27 | $3.34 | $13.68 | 182,400 | — | — |
| 2026-05-26 | $3.35 | $13.72 | 195,300 | — | — |
| 2026-05-22 | $3.27 | $13.40 | 153,600 | — | — |
| 2026-05-21 | $3.34 | $13.68 | 128,900 | — | — |
| 2026-05-20 | $3.42 | $14.01 | 203,300 | — | — |
| 2026-05-19 | $3.31 | $13.56 | 454,600 | — | — |
| 2026-05-18 | $3.40 | $13.93 | 247,200 | — | — |
| 2026-05-15 | $3.45 | $14.13 | 221,800 | — | — |
| 2026-05-14 | $3.65 | $14.75 | 560,300 | — | — |
| 2026-05-13 | $3.69 | $14.91 | 341,600 | — | — |
| 2026-05-12 | $3.72 | $15.03 | 482,900 | — | — |
| 2026-05-11 | $3.61 | $14.59 | 388,300 | — | — |
| 2026-05-08 | $3.44 | $13.90 | 288,800 | — | — |
| 2026-05-07 | $3.41 | $13.78 | 289,900 | — | — |
| 2026-05-06 | $3.38 | $13.66 | 391,200 | — | — |
| 2026-05-05 | $3.34 | $13.49 | 330,700 | — | — |
| 2026-05-04 | $3.21 | $12.97 | 350,900 | — | — |
| 2026-05-01 | $3.10 | $12.53 | 344,700 | — | — |
| 2026-04-30 | $3.15 | $12.73 | 530,800 | — | — |
| 2026-04-29 | $3.01 | $12.16 | 159,300 | — | — |
| 2026-04-28 | $3.00 | $12.12 | 136,600 | — | — |
| 2026-04-27 | $3.03 | $12.24 | 189,200 | — | — |
| 2026-04-24 | $2.92 | $11.80 | 84,000 | — | — |
| 2026-04-23 | $2.91 | $11.76 | 276,900 | — | — |
| 2026-04-22 | $2.98 | $12.04 | 271,600 | — | — |
| 2026-04-21 | $2.98 | $12.04 | 273,700 | — | — |
| 2026-04-20 | $2.99 | $12.08 | 178,100 | — | — |
| 2026-04-17 | $2.99 | $12.08 | 207,500 | — | — |
| 2026-04-16 | $2.97 | $12.00 | 238,600 | — | — |
| 2026-04-15 | $2.98 | $12.04 | 758,200 | — | — |
| 2026-04-14 | $3.03 | $12.04 | 254,900 | — | — |
| 2026-04-13 | $3.07 | $12.20 | 376,500 | — | — |
| 2026-04-10 | $2.94 | $11.68 | 225,700 | — | — |
| 2026-04-09 | $2.99 | $11.88 | 225,900 | — | — |
| 2026-04-08 | $2.93 | $11.64 | 101,900 | — | — |
| 2026-04-07 | $2.87 | $11.40 | 170,400 | — | — |
| 2026-04-06 | $2.95 | $11.72 | 110,300 | — | — |
| 2026-04-02 | $2.92 | $11.60 | 166,100 | — | — |
| 2026-04-01 | $2.98 | $11.84 | 301,100 | — | — |
| 2026-03-31 | $2.89 | $11.48 | 369,000 | — | — |
| 2026-03-30 | $2.84 | $11.29 | 174,800 | — | — |
| 2026-03-27 | $2.88 | $11.44 | 167,000 | — | — |
| 2026-03-26 | $3.00 | $11.92 | 649,900 | — | — |
| 2026-03-25 | $2.78 | $11.05 | 177,300 | — | — |
| 2026-03-24 | $2.70 | $10.73 | 362,400 | — | — |
| 2026-03-23 | $2.82 | $11.21 | 244,300 | — | — |
| 2026-03-20 | $2.89 | $11.48 | 218,500 | — | — |
| 2026-03-19 | $2.97 | $11.80 | 272,700 | — | — |
| 2026-03-18 | $2.90 | $11.52 | 294,100 | — | — |
| 2026-03-17 | $2.88 | $11.44 | 190,300 | — | — |
| 2026-03-16 | $2.82 | $11.21 | 275,100 | — | — |
| 2026-03-13 | $2.83 | $11.05 | 594,700 | — | — |
| 2026-03-12 | $2.82 | $11.01 | 493,200 | — | — |
| 2026-03-11 | $3.01 | $11.75 | 253,500 | — | — |
| 2026-03-10 | $2.99 | $11.67 | 292,000 | — | — |
| 2026-03-09 | $2.81 | $10.97 | 292,200 | — | — |
| 2026-03-06 | $2.88 | $11.24 | 236,800 | — | — |
| 2026-03-05 | $2.93 | $11.44 | 259,900 | — | — |
| 2026-03-04 | $2.87 | $11.20 | 263,000 | — | — |
| 2026-03-03 | $2.96 | $11.55 | 274,500 | — | — |
| 2026-03-02 | $3.01 | $11.75 | 453,000 | — | — |
| 2026-02-27 | $2.98 | $11.63 | 590,100 | — | — |
| 2026-02-26 | $2.93 | $11.44 | 686,700 | — | — |
| 2026-02-25 | $3.11 | $12.14 | 749,000 | — | — |
| 2026-02-24 | $3.11 | $12.14 | 631,400 | — | — |
| 2026-02-23 | $3.17 | $12.37 | 1,035,000 | — | — |
| 2026-02-20 | $3.18 | $12.41 | 210,200 | — | — |
| 2026-02-19 | $3.21 | $12.53 | 1,001,500 | — | — |
| 2026-02-18 | $3.21 | $12.53 | 814,800 | — | — |
| 2026-02-17 | $3.43 | $13.39 | 1,637,100 | — | — |
| 2026-02-13 | $3.96 | $15.46 | 862,500 | — | — |
| 2026-02-12 | $4.29 | $16.30 | 615,100 | — | — |
| 2026-02-11 | $4.23 | $16.07 | 480,800 | — | — |
| 2026-02-10 | $4.09 | $15.54 | 888,300 | — | — |
| 2026-02-09 | $4.29 | $16.30 | 326,600 | — | — |
| 2026-02-06 | $4.29 | $16.30 | 430,600 | — | — |
| 2026-02-05 | $4.35 | $16.53 | 322,300 | — | — |
| 2026-02-04 | $4.44 | $16.87 | 338,000 | — | — |
| 2026-02-03 | $4.36 | $16.56 | 755,100 | — | — |
| 2026-02-02 | $4.44 | $16.87 | 591,700 | — | — |
| 2026-01-30 | $4.59 | $17.44 | 902,200 | — | — |
| 2026-01-29 | $4.90 | $18.61 | 287,300 | — | — |
| 2026-01-28 | $4.85 | $18.42 | 122,000 | — | — |
| 2026-01-27 | $4.85 | $18.42 | 141,400 | — | — |
| 2026-01-26 | $4.84 | $18.39 | 230,800 | — | — |
| 2026-01-23 | $4.87 | $18.50 | 167,400 | — | — |
| 2026-01-22 | $4.86 | $18.46 | 129,600 | — | — |
| 2026-01-21 | $4.90 | $18.61 | 115,500 | — | — |
| 2026-01-20 | $4.87 | $18.50 | 259,700 | — | — |
| 2026-01-16 | $4.97 | $18.88 | 530,400 | — | — |
| 2026-01-15 | $4.87 | $18.50 | 442,600 | — | — |
| 2026-01-14 | $4.98 | $18.48 | 463,100 | — | — |
| 2026-01-13 | $4.96 | $18.41 | 329,800 | — | — |
| 2026-01-12 | $4.97 | $18.44 | 422,500 | — | — |
| 2026-01-09 | $5.01 | $18.59 | 202,400 | — | — |
| 2026-01-08 | $4.99 | $18.52 | 305,200 | — | — |
| 2026-01-07 | $4.93 | $18.30 | 140,900 | — | — |
| 2026-01-06 | $4.91 | $18.22 | 210,100 | — | — |
| 2026-01-05 | $4.92 | $18.26 | 218,100 | — | — |
| 2026-01-02 | $4.86 | $18.04 | 250,800 | — | — |