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
- 2014-01-23 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 | — | — | — | $1.90 | 7,098 |
| 2026-09-03 | — | — | — | $1.95 | 8,243 |
| 2026-09-02 | — | — | — | $2.09 | 13,721 |
| 2026-09-01 | — | — | — | $2.26 | 8,294 |
| 2026-08-31 | — | — | — | $2.31 | 2,194 |
| 2026-08-28 | — | — | — | $2.40 | 1,767 |
| 2026-08-27 | $2.37 | $2.37 | 192,500 | $2.51 | 2,932 |
| 2026-08-26 | $2.49 | $2.49 | 129,800 | $2.44 | 1,565 |
| 2026-08-25 | $2.44 | $2.44 | 48,100 | $2.47 | 2,174 |
| 2026-08-24 | $2.41 | $2.41 | 253,400 | $2.56 | 3,660 |
| 2026-08-21 | $2.58 | $2.58 | 182,400 | $2.81 | 4,166 |
| 2026-08-20 | $2.73 | $2.73 | 97,100 | $2.73 | 1,665 |
| 2026-08-19 | $2.69 | $2.69 | 115,400 | $2.76 | 2,658 |
| 2026-08-18 | $2.69 | $2.69 | 138,400 | $2.72 | 3,336 |
| 2026-08-17 | $2.81 | $2.81 | 158,300 | $2.72 | 4,338 |
| 2026-08-14 | $2.77 | $2.77 | 113,800 | $2.88 | 1,387 |
| 2026-08-13 | $2.86 | $2.86 | 73,700 | $2.94 | 801 |
| 2026-08-12 | $2.89 | $2.89 | 48,500 | $2.86 | 622 |
| 2026-08-11 | $2.89 | $2.89 | 63,100 | $2.88 | 1,507 |
| 2026-08-10 | $2.82 | $2.82 | 99,100 | $2.92 | 1,961 |
| 2026-08-07 | $2.92 | $2.92 | 106,600 | $2.95 | 2,243 |
| 2026-08-06 | $2.80 | $2.80 | 87,200 | $2.94 | 1,182 |
| 2026-08-05 | $2.95 | $2.95 | 117,400 | $2.93 | 1,760 |
| 2026-08-04 | $2.93 | $2.93 | 242,400 | $2.78 | 4,986 |
| 2026-08-03 | $2.75 | $2.75 | 75,000 | $2.66 | 1,147 |
| 2026-07-31 | $2.61 | $2.61 | 194,600 | $2.70 | 6,144 |
| 2026-07-30 | $2.71 | $2.71 | 189,800 | $2.60 | 1,804 |
| 2026-07-29 | $2.51 | $2.51 | 395,500 | $2.80 | 6,742 |
| 2026-07-28 | $2.84 | $2.84 | 431,700 | $3.21 | 12,690 |
| 2026-07-27 | $3.22 | $3.22 | 141,700 | $3.33 | 2,989 |
| 2026-07-24 | $3.23 | $3.23 | 97,900 | $3.32 | 3,321 |
| 2026-07-23 | $3.35 | $3.35 | 144,500 | $3.30 | 4,965 |
| 2026-07-22 | $3.31 | $3.31 | 153,300 | $3.39 | 3,102 |
| 2026-07-21 | $3.41 | $3.41 | 145,300 | $3.50 | 3,147 |
| 2026-07-20 | $3.45 | $3.45 | 88,200 | $3.50 | 3,946 |
| 2026-07-17 | $3.44 | $3.44 | 213,100 | — | — |
| 2026-07-16 | $3.30 | $3.30 | 288,700 | — | — |
| 2026-07-15 | $3.48 | $3.48 | 165,800 | — | — |
| 2026-07-14 | $3.45 | $3.45 | 90,700 | — | — |
| 2026-07-13 | $3.43 | $3.43 | 253,900 | — | — |
| 2026-07-10 | $3.61 | $3.61 | 129,000 | — | — |
| 2026-07-09 | $3.72 | $3.72 | 78,100 | — | — |
| 2026-07-08 | $3.66 | $3.66 | 131,400 | — | — |
| 2026-07-07 | $3.67 | $3.67 | 277,100 | — | — |
| 2026-07-06 | $3.85 | $3.85 | 207,200 | — | — |
| 2026-07-02 | $3.85 | $3.85 | 264,900 | — | — |
| 2026-07-01 | $3.96 | $3.96 | 676,200 | — | — |
| 2026-06-30 | $3.90 | $3.90 | 285,700 | — | — |
| 2026-06-29 | $3.70 | $3.70 | 155,900 | — | — |
| 2026-06-26 | $3.58 | $3.58 | 254,300 | — | — |
| 2026-06-25 | $3.71 | $3.71 | 167,600 | — | — |
| 2026-06-24 | $3.81 | $3.81 | 155,800 | — | — |
| 2026-06-23 | $3.89 | $3.89 | 250,100 | — | — |
| 2026-06-22 | $3.99 | $3.99 | 538,400 | — | — |
| 2026-06-18 | $4.02 | $4.02 | 302,200 | — | — |
| 2026-06-17 | $3.86 | $3.86 | 186,000 | — | — |
| 2026-06-16 | $3.87 | $3.87 | 286,300 | — | — |
| 2026-06-15 | $4.07 | $4.07 | 449,400 | — | — |
| 2026-06-12 | $3.87 | $3.87 | 185,800 | — | — |
| 2026-06-11 | $3.82 | $3.82 | 259,200 | — | — |
| 2026-06-10 | $3.71 | $3.71 | 185,000 | — | — |
| 2026-06-09 | $3.79 | $3.79 | 302,100 | — | — |
| 2026-06-08 | $3.78 | $3.78 | 268,300 | — | — |
| 2026-06-05 | $3.71 | $3.71 | 497,100 | — | — |
| 2026-06-04 | $3.79 | $3.79 | 333,200 | — | — |
| 2026-06-03 | $3.85 | $3.85 | 343,900 | — | — |
| 2026-06-02 | $4.10 | $4.10 | 440,100 | — | — |
| 2026-06-01 | $4.20 | $4.20 | 345,100 | — | — |
| 2026-05-29 | $4.37 | $4.37 | 491,000 | — | — |
| 2026-05-28 | $4.76 | $4.76 | 930,500 | — | — |
| 2026-05-27 | $3.97 | $3.97 | 361,900 | — | — |
| 2026-05-26 | $3.94 | $3.94 | 590,400 | — | — |
| 2026-05-22 | $4.18 | $4.18 | 1,037,500 | — | — |
| 2026-05-21 | $4.08 | $4.08 | 756,400 | — | — |
| 2026-05-20 | $4.02 | $4.02 | 272,800 | — | — |
| 2026-05-19 | $3.74 | $3.74 | 236,600 | — | — |
| 2026-05-18 | $3.89 | $3.89 | 727,500 | — | — |
| 2026-05-15 | $4.33 | $4.33 | 616,600 | — | — |
| 2026-05-14 | $5.13 | $5.13 | 3,786,600 | — | — |
| 2026-05-13 | $4.19 | $4.19 | 681,500 | — | — |
| 2026-05-12 | $4.06 | $4.06 | 811,300 | — | — |
| 2026-05-11 | $3.77 | $3.77 | 226,700 | — | — |
| 2026-05-08 | $3.77 | $3.77 | 260,100 | — | — |
| 2026-05-07 | $3.76 | $3.76 | 279,700 | — | — |
| 2026-05-06 | $4.01 | $4.01 | 881,500 | — | — |
| 2026-05-05 | $3.81 | $3.81 | 213,600 | — | — |
| 2026-05-04 | $3.79 | $3.79 | 165,400 | — | — |
| 2026-05-01 | $3.73 | $3.73 | 144,900 | — | — |
| 2026-04-30 | $3.75 | $3.75 | 218,500 | — | — |
| 2026-04-29 | $3.61 | $3.61 | 254,600 | — | — |
| 2026-04-28 | $3.78 | $3.78 | 339,000 | — | — |
| 2026-04-27 | $3.96 | $3.96 | 673,800 | — | — |
| 2026-04-24 | $3.87 | $3.87 | 354,300 | — | — |
| 2026-04-23 | $3.70 | $3.70 | 338,400 | — | — |
| 2026-04-22 | $3.83 | $3.83 | 459,900 | — | — |
| 2026-04-21 | $3.80 | $3.80 | 715,900 | — | — |
| 2026-04-20 | $3.76 | $3.76 | 274,000 | — | — |
| 2026-04-17 | $3.79 | $3.79 | 341,900 | — | — |
| 2026-04-16 | $3.72 | $3.72 | 507,200 | — | — |
| 2026-04-15 | $4.07 | $4.07 | 670,800 | — | — |
| 2026-04-14 | $3.70 | $3.70 | 727,600 | — | — |
| 2026-04-13 | $3.70 | $3.70 | 178,600 | — | — |
| 2026-04-10 | $3.57 | $3.57 | 118,200 | — | — |
| 2026-04-09 | $3.57 | $3.57 | 154,400 | — | — |
| 2026-04-08 | $3.61 | $3.61 | 205,100 | — | — |
| 2026-04-07 | $3.47 | $3.47 | 132,400 | — | — |
| 2026-04-06 | $3.51 | $3.51 | 597,400 | — | — |
| 2026-04-02 | $3.46 | $3.46 | 199,800 | — | — |
| 2026-04-01 | $3.40 | $3.40 | 133,000 | — | — |
| 2026-03-31 | $3.45 | $3.45 | 283,700 | — | — |
| 2026-03-30 | $3.24 | $3.24 | 418,200 | — | — |
| 2026-03-27 | $3.44 | $3.44 | 529,100 | — | — |
| 2026-03-26 | $3.53 | $3.53 | 376,000 | — | — |
| 2026-03-25 | $3.80 | $3.80 | 158,300 | — | — |
| 2026-03-24 | $3.70 | $3.70 | 186,400 | — | — |
| 2026-03-23 | $3.80 | $3.80 | 241,500 | — | — |
| 2026-03-20 | $3.67 | $3.67 | 466,200 | — | — |
| 2026-03-19 | $3.94 | $3.94 | 671,100 | — | — |
| 2026-03-18 | $4.00 | $4.00 | 3,627,200 | — | — |
| 2026-03-17 | $4.02 | $4.02 | 469,900 | — | — |
| 2026-03-16 | $3.97 | $3.97 | 620,000 | — | — |
| 2026-03-13 | $3.85 | $3.85 | 187,400 | — | — |
| 2026-03-12 | $3.77 | $3.77 | 239,800 | — | — |
| 2026-03-11 | $3.84 | $3.84 | 352,700 | — | — |
| 2026-03-10 | $4.02 | $4.02 | 352,800 | — | — |
| 2026-03-09 | $4.07 | $4.07 | 1,185,600 | — | — |
| 2026-03-06 | $4.50 | $4.50 | 10,947,100 | — | — |
| 2026-03-05 | $3.48 | $3.48 | 255,800 | — | — |
| 2026-03-04 | $3.70 | $3.70 | 556,500 | — | — |
| 2026-03-03 | $3.59 | $3.59 | 408,600 | — | — |
| 2026-03-02 | $3.75 | $3.75 | 301,500 | — | — |
| 2026-02-27 | $3.73 | $3.73 | 234,500 | — | — |
| 2026-02-26 | $3.88 | $3.88 | 207,000 | — | — |
| 2026-02-25 | $3.86 | $3.86 | 217,400 | — | — |
| 2026-02-24 | $3.75 | $3.75 | 240,400 | — | — |
| 2026-02-23 | $3.50 | $3.50 | 303,700 | — | — |
| 2026-02-20 | $3.52 | $3.52 | 498,300 | — | — |
| 2026-02-19 | $3.81 | $3.81 | 170,400 | — | — |
| 2026-02-18 | $3.72 | $3.72 | 237,000 | — | — |
| 2026-02-17 | $3.74 | $3.74 | 320,700 | — | — |
| 2026-02-13 | $3.88 | $3.88 | 268,700 | — | — |
| 2026-02-12 | $3.92 | $3.92 | 236,900 | — | — |
| 2026-02-11 | $3.97 | $3.97 | 328,400 | — | — |
| 2026-02-10 | $4.05 | $4.05 | 233,500 | — | — |
| 2026-02-09 | $4.25 | $4.25 | 333,900 | — | — |
| 2026-02-06 | $3.94 | $3.94 | 375,400 | — | — |
| 2026-02-05 | $3.52 | $3.52 | 830,500 | — | — |
| 2026-02-04 | $3.87 | $3.87 | 534,000 | — | — |
| 2026-02-03 | $3.91 | $3.91 | 665,400 | — | — |
| 2026-02-02 | $3.98 | $3.98 | 496,600 | — | — |
| 2026-01-30 | $4.19 | $4.19 | 558,800 | — | — |
| 2026-01-29 | $4.49 | $4.49 | 584,900 | — | — |
| 2026-01-28 | $4.67 | $4.67 | 947,600 | — | — |
| 2026-01-27 | $4.97 | $4.97 | 904,100 | — | — |
| 2026-01-26 | $5.15 | $5.15 | 2,252,200 | — | — |
| 2026-01-23 | $5.67 | $5.67 | 25,630,000 | — | — |
| 2026-01-22 | $4.07 | $4.07 | 387,200 | — | — |
| 2026-01-21 | $4.27 | $4.27 | 609,600 | — | — |
| 2026-01-20 | $4.20 | $4.20 | 954,600 | — | — |
| 2026-01-16 | $4.24 | $4.24 | 1,203,100 | — | — |
| 2026-01-15 | $4.92 | $4.92 | 1,084,400 | — | — |
| 2026-01-14 | $4.77 | $4.77 | 697,200 | — | — |
| 2026-01-13 | $4.51 | $4.51 | 617,500 | — | — |
| 2026-01-12 | $4.64 | $4.64 | 987,100 | — | — |
| 2026-01-09 | $4.57 | $4.57 | 301,700 | — | — |
| 2026-01-08 | $4.70 | $4.70 | 555,400 | — | — |
| 2026-01-07 | $4.47 | $4.47 | 1,087,000 | — | — |
| 2026-01-06 | $4.36 | $4.36 | 379,800 | — | — |
| 2026-01-05 | $4.54 | $4.54 | 719,700 | — | — |
| 2026-01-02 | $4.23 | $4.23 | 343,900 | — | — |