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
- 2018-06-08 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 | — | — | — | $3.09 | 632 |
| 2026-09-03 | — | — | — | $3.10 | 1,077 |
| 2026-09-02 | — | — | — | $3.09 | 755 |
| 2026-09-01 | — | — | — | $3.16 | 737 |
| 2026-08-31 | — | — | — | $3.06 | 1,691 |
| 2026-08-28 | — | — | — | $3.21 | 1,737 |
| 2026-08-27 | $3.13 | $3.13 | 58,300 | $3.14 | 1,508 |
| 2026-08-26 | $3.07 | $3.07 | 124,200 | $3.28 | 1,372 |
| 2026-08-25 | $3.28 | $3.28 | 143,200 | $3.36 | 2,882 |
| 2026-08-24 | $3.24 | $3.24 | 205,400 | $3.30 | 2,171 |
| 2026-08-21 | $3.44 | $3.44 | 137,600 | $3.37 | 2,615 |
| 2026-08-20 | $3.44 | $3.44 | 149,700 | $3.38 | 7,177 |
| 2026-08-19 | $3.52 | $3.52 | 280,400 | $3.46 | 3,826 |
| 2026-08-18 | $3.34 | $3.34 | 310,800 | $3.55 | 4,300 |
| 2026-08-17 | $3.68 | $3.68 | 1,223,500 | $3.97 | 12,562 |
| 2026-08-14 | $3.80 | $3.80 | 277,300 | $3.37 | 5,868 |
| 2026-08-13 | $3.23 | $3.23 | 223,300 | $3.42 | 2,247 |
| 2026-08-12 | $3.48 | $3.48 | 152,100 | $3.62 | 3,506 |
| 2026-08-11 | $3.55 | $3.55 | 475,000 | $3.59 | 4,031 |
| 2026-08-10 | $3.46 | $3.46 | 1,827,200 | $3.29 | 8,008 |
| 2026-08-07 | $3.45 | $3.45 | 181,600 | $3.35 | 3,531 |
| 2026-08-06 | $3.23 | $3.23 | 64,300 | $2.84 | 862 |
| 2026-08-05 | $2.90 | $2.90 | 91,200 | $2.87 | 1,986 |
| 2026-08-04 | $2.87 | $2.87 | 230,000 | $3.00 | 834 |
| 2026-08-03 | $3.05 | $3.05 | 44,800 | $2.94 | 489 |
| 2026-07-31 | $2.89 | $2.89 | 50,100 | $2.81 | 817 |
| 2026-07-30 | $2.84 | $2.84 | 48,200 | $2.88 | 1,016 |
| 2026-07-29 | $2.83 | $2.83 | 91,600 | $2.83 | 633 |
| 2026-07-28 | $3.00 | $3.00 | 48,900 | $2.91 | 774 |
| 2026-07-27 | $2.97 | $2.97 | 31,000 | $2.93 | 231 |
| 2026-07-24 | $2.99 | $2.99 | 37,300 | $2.85 | 404 |
| 2026-07-23 | $2.84 | $2.84 | 180,900 | $2.80 | 1,415 |
| 2026-07-22 | $2.85 | $2.85 | 84,100 | $2.86 | 1,121 |
| 2026-07-21 | $3.02 | $3.02 | 99,900 | $3.05 | 1,394 |
| 2026-07-20 | $3.04 | $3.04 | 222,400 | $3.17 | 2,002 |
| 2026-07-17 | $3.24 | $3.24 | 101,000 | — | — |
| 2026-07-16 | $3.37 | $3.37 | 63,500 | — | — |
| 2026-07-15 | $3.40 | $3.40 | 53,900 | — | — |
| 2026-07-14 | $3.49 | $3.49 | 46,300 | — | — |
| 2026-07-13 | $3.53 | $3.53 | 63,700 | — | — |
| 2026-07-10 | $3.31 | $3.31 | 115,700 | — | — |
| 2026-07-09 | $3.41 | $3.41 | 63,700 | — | — |
| 2026-07-08 | $3.27 | $3.27 | 97,700 | — | — |
| 2026-07-07 | $3.32 | $3.32 | 57,900 | — | — |
| 2026-07-06 | $3.44 | $3.44 | 79,700 | — | — |
| 2026-07-02 | $3.51 | $3.51 | 114,300 | — | — |
| 2026-07-01 | $3.36 | $3.36 | 216,400 | — | — |
| 2026-06-30 | $3.62 | $3.62 | 75,500 | — | — |
| 2026-06-29 | $3.70 | $3.70 | 87,700 | — | — |
| 2026-06-26 | $3.80 | $3.80 | 104,300 | — | — |
| 2026-06-25 | $3.93 | $3.93 | 114,900 | — | — |
| 2026-06-24 | $3.91 | $3.91 | 482,000 | — | — |
| 2026-06-23 | $3.85 | $3.85 | 192,000 | — | — |
| 2026-06-22 | $3.66 | $3.66 | 110,100 | — | — |
| 2026-06-18 | $3.80 | $3.80 | 166,400 | — | — |
| 2026-06-17 | $3.97 | $3.97 | 245,500 | — | — |
| 2026-06-16 | $3.64 | $3.64 | 95,700 | — | — |
| 2026-06-15 | $3.70 | $3.70 | 171,200 | — | — |
| 2026-06-12 | $3.83 | $3.83 | 118,200 | — | — |
| 2026-06-11 | $4.00 | $4.00 | 194,900 | — | — |
| 2026-06-10 | $3.93 | $3.93 | 187,600 | — | — |
| 2026-06-09 | $3.89 | $3.89 | 322,000 | — | — |
| 2026-06-08 | $4.05 | $4.05 | 264,900 | — | — |
| 2026-06-05 | $4.26 | $4.26 | 382,600 | — | — |
| 2026-06-04 | $4.48 | $4.48 | 586,500 | — | — |
| 2026-06-03 | $4.88 | $4.88 | 356,300 | — | — |
| 2026-06-02 | $5.11 | $5.11 | 609,000 | — | — |
| 2026-06-01 | $5.25 | $5.25 | 698,300 | — | — |
| 2026-05-29 | $6.86 | $6.86 | 187,700 | — | — |
| 2026-05-28 | $7.02 | $7.02 | 542,500 | — | — |
| 2026-05-27 | $7.64 | $7.64 | 550,400 | — | — |
| 2026-05-26 | $7.05 | $7.05 | 1,778,300 | — | — |
| 2026-05-22 | $9.24 | $9.24 | 830,500 | — | — |
| 2026-05-21 | $7.81 | $7.81 | 478,900 | — | — |
| 2026-05-20 | $7.81 | $7.81 | 476,300 | — | — |
| 2026-05-19 | $7.00 | $7.00 | 335,600 | — | — |
| 2026-05-18 | $6.27 | $6.27 | 499,900 | — | — |
| 2026-05-15 | $6.81 | $6.81 | 380,100 | — | — |
| 2026-05-14 | $6.87 | $6.87 | 827,800 | — | — |
| 2026-05-13 | $5.47 | $5.47 | 157,600 | — | — |
| 2026-05-12 | $5.20 | $5.20 | 121,400 | — | — |
| 2026-05-11 | $5.06 | $5.06 | 172,800 | — | — |
| 2026-05-08 | $4.88 | $4.88 | 118,000 | — | — |
| 2026-05-07 | $5.01 | $5.01 | 184,600 | — | — |
| 2026-05-06 | $5.28 | $5.28 | 207,600 | — | — |
| 2026-05-05 | $5.36 | $5.36 | 244,100 | — | — |
| 2026-05-04 | $5.20 | $5.20 | 128,700 | — | — |
| 2026-05-01 | $5.55 | $5.55 | 359,600 | — | — |
| 2026-04-30 | $5.73 | $5.73 | 487,600 | — | — |
| 2026-04-29 | $5.65 | $5.65 | 671,700 | — | — |
| 2026-04-28 | $5.37 | $5.37 | 932,200 | — | — |
| 2026-04-27 | $4.45 | $4.45 | 1,965,700 | — | — |
| 2026-04-24 | $3.61 | $3.61 | 248,700 | — | — |
| 2026-04-23 | $3.21 | $3.21 | 138,400 | — | — |
| 2026-04-22 | $3.35 | $3.35 | 442,200 | — | — |
| 2026-04-21 | $3.44 | $3.44 | 1,191,200 | — | — |
| 2026-04-20 | $3.12 | $3.12 | 77,500 | — | — |
| 2026-04-17 | $3.12 | $3.12 | 155,900 | — | — |
| 2026-04-16 | $3.17 | $3.17 | 197,800 | — | — |
| 2026-04-15 | $3.07 | $3.07 | 208,200 | — | — |
| 2026-04-14 | $3.02 | $3.02 | 431,200 | — | — |
| 2026-04-13 | $3.36 | $3.36 | 143,800 | — | — |
| 2026-04-10 | $3.53 | $3.53 | 111,300 | — | — |
| 2026-04-09 | $3.27 | $3.27 | 203,200 | — | — |
| 2026-04-08 | $3.68 | $3.68 | 254,200 | — | — |
| 2026-04-07 | $3.88 | $3.88 | 174,200 | — | — |
| 2026-04-06 | $3.58 | $3.58 | 264,000 | — | — |
| 2026-04-02 | $3.98 | $3.98 | 443,800 | — | — |
| 2026-04-01 | $4.41 | $4.41 | 1,158,100 | — | — |
| 2026-03-31 | $4.83 | $4.83 | 415,000 | — | — |
| 2026-03-30 | $4.28 | $4.28 | 2,256,000 | — | — |
| 2026-03-27 | $4.77 | $4.77 | 463,500 | — | — |
| 2026-03-26 | $3.83 | $3.83 | 281,100 | — | — |
| 2026-03-25 | $4.35 | $4.35 | 1,172,600 | — | — |
| 2026-03-24 | $4.73 | $4.73 | 2,943,000 | — | — |
| 2026-03-23 | $3.10 | $3.10 | 1,408,600 | — | — |
| 2026-03-20 | $2.24 | $2.24 | 73,100 | — | — |
| 2026-03-19 | $2.36 | $2.36 | 43,000 | — | — |
| 2026-03-18 | $2.40 | $2.40 | 72,300 | — | — |
| 2026-03-17 | $2.40 | $2.40 | 78,000 | — | — |
| 2026-03-16 | $2.36 | $2.36 | 178,800 | — | — |
| 2026-03-13 | $2.48 | $2.48 | 278,600 | — | — |
| 2026-03-12 | $2.56 | $2.56 | 3,184,900 | — | — |
| 2026-03-11 | $2.10 | $2.10 | 822,900 | — | — |
| 2026-03-10 | $2.80 | $2.80 | 340,600 | — | — |
| 2026-03-09 | $3.36 | $3.36 | 37,400 | — | — |
| 2026-03-06 | $3.50 | $3.50 | 53,700 | — | — |
| 2026-03-05 | $3.59 | $3.59 | 28,500 | — | — |
| 2026-03-04 | $3.80 | $3.80 | 42,200 | — | — |
| 2026-03-03 | $3.75 | $3.75 | 30,600 | — | — |
| 2026-03-02 | $3.60 | $3.60 | 45,500 | — | — |
| 2026-02-27 | $3.55 | $3.55 | 31,700 | — | — |
| 2026-02-26 | $3.58 | $3.58 | 30,000 | — | — |
| 2026-02-25 | $3.79 | $3.79 | 24,900 | — | — |
| 2026-02-24 | $3.81 | $3.81 | 23,100 | — | — |
| 2026-02-23 | $3.54 | $3.54 | 50,600 | — | — |
| 2026-02-20 | $3.69 | $3.69 | 34,700 | — | — |
| 2026-02-19 | $3.72 | $3.72 | 22,700 | — | — |
| 2026-02-18 | $3.64 | $3.64 | 53,900 | — | — |
| 2026-02-17 | $3.71 | $3.71 | 51,600 | — | — |
| 2026-02-13 | $3.64 | $3.64 | 21,100 | — | — |
| 2026-02-12 | $3.65 | $3.65 | 44,100 | — | — |
| 2026-02-11 | $3.85 | $3.85 | 41,100 | — | — |
| 2026-02-10 | $3.95 | $3.95 | 29,000 | — | — |
| 2026-02-09 | $3.94 | $3.94 | 50,300 | — | — |
| 2026-02-06 | $4.20 | $4.20 | 105,500 | — | — |
| 2026-02-05 | $3.92 | $3.92 | 80,600 | — | — |
| 2026-02-04 | $4.00 | $4.00 | 191,400 | — | — |
| 2026-02-03 | $4.03 | $4.03 | 65,000 | — | — |
| 2026-02-02 | $4.24 | $4.24 | 123,900 | — | — |
| 2026-01-30 | $4.58 | $4.58 | 48,500 | — | — |
| 2026-01-29 | $4.87 | $4.87 | 51,300 | — | — |
| 2026-01-28 | $4.91 | $4.91 | 82,300 | — | — |
| 2026-01-27 | $5.15 | $5.15 | 71,200 | — | — |
| 2026-01-26 | $5.39 | $5.39 | 116,100 | — | — |
| 2026-01-23 | $6.18 | $6.18 | 46,000 | — | — |
| 2026-01-22 | $6.30 | $6.30 | 69,600 | — | — |
| 2026-01-21 | $6.42 | $6.42 | 67,700 | — | — |
| 2026-01-20 | $7.22 | $7.22 | 82,400 | — | — |
| 2026-01-16 | $7.05 | $7.05 | 28,100 | — | — |
| 2026-01-15 | $6.96 | $6.96 | 39,800 | — | — |
| 2026-01-14 | $7.01 | $7.01 | 47,800 | — | — |
| 2026-01-13 | $7.43 | $7.43 | 55,900 | — | — |
| 2026-01-12 | $6.96 | $6.96 | 40,600 | — | — |
| 2026-01-09 | $6.93 | $6.93 | 39,900 | — | — |
| 2026-01-08 | $7.26 | $7.26 | 63,200 | — | — |
| 2026-01-07 | $7.60 | $7.60 | 72,000 | — | — |
| 2026-01-06 | $7.01 | $7.01 | 51,500 | — | — |
| 2026-01-05 | $7.23 | $7.23 | 91,900 | — | — |
| 2026-01-02 | $7.01 | $7.01 | 68,800 | — | — |