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
- 2018-03-27 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 | — | — | — | $2.55 | 848 |
| 2026-09-03 | — | — | — | $2.58 | 1,181 |
| 2026-09-02 | — | — | — | $2.45 | 963 |
| 2026-09-01 | — | — | — | $2.49 | 660 |
| 2026-08-31 | — | — | — | $2.44 | 464 |
| 2026-08-28 | — | — | — | $2.43 | 2,941 |
| 2026-08-27 | $2.37 | $2.37 | 128,500 | $2.26 | 294 |
| 2026-08-26 | $2.29 | $2.29 | 90,700 | $2.22 | 385 |
| 2026-08-25 | $2.24 | $2.24 | 83,100 | $2.18 | 254 |
| 2026-08-24 | $2.19 | $2.19 | 116,600 | $2.15 | 613 |
| 2026-08-21 | $2.16 | $2.16 | 142,100 | $1.92 | 196 |
| 2026-08-20 | $1.85 | $1.85 | 79,300 | $1.86 | 741 |
| 2026-08-19 | $1.81 | $1.81 | 149,800 | $1.94 | 1,046 |
| 2026-08-18 | $1.86 | $1.86 | 66,000 | $1.90 | 401 |
| 2026-08-17 | $1.87 | $1.87 | 109,500 | $1.99 | 1,213 |
| 2026-08-14 | $1.99 | $1.99 | 177,700 | $2.05 | 4,136 |
| 2026-08-13 | $1.97 | $1.97 | 56,900 | $2.10 | 234 |
| 2026-08-12 | $1.98 | $1.98 | 34,900 | — | — |
| 2026-08-11 | $1.92 | $1.92 | 145,800 | $1.93 | 1,322 |
| 2026-08-10 | $1.99 | $1.99 | 93,200 | $1.94 | 394 |
| 2026-08-07 | $2.05 | $2.05 | 60,100 | $2.12 | 316 |
| 2026-08-06 | $2.02 | $2.02 | 39,800 | $1.97 | 1,135 |
| 2026-08-05 | $2.03 | $2.03 | 128,200 | $2.01 | 744 |
| 2026-08-04 | $1.87 | $1.87 | 121,500 | $1.98 | 320 |
| 2026-08-03 | $2.00 | $2.00 | 85,400 | $1.93 | 2,901 |
| 2026-07-31 | $1.94 | $1.94 | 60,200 | $1.96 | 72 |
| 2026-07-30 | $2.00 | $2.00 | 67,300 | $2.00 | 275 |
| 2026-07-29 | $1.99 | $1.99 | 102,100 | $2.16 | 453 |
| 2026-07-28 | $2.10 | $2.10 | 69,300 | $2.28 | 467 |
| 2026-07-27 | $2.28 | $2.28 | 104,000 | $2.27 | 1,571 |
| 2026-07-24 | $2.13 | $2.13 | 128,000 | $2.06 | 756 |
| 2026-07-23 | $2.09 | $2.09 | 117,400 | $2.18 | 1,391 |
| 2026-07-22 | $2.18 | $2.18 | 119,400 | $2.09 | 1,044 |
| 2026-07-21 | $2.31 | $2.31 | 52,700 | $2.27 | 200 |
| 2026-07-20 | $2.17 | $2.17 | 155,500 | $2.19 | 11,465 |
| 2026-07-17 | $2.15 | $2.15 | 84,300 | — | — |
| 2026-07-16 | $2.35 | $2.35 | 83,800 | — | — |
| 2026-07-15 | $2.34 | $2.34 | 87,800 | — | — |
| 2026-07-14 | $2.40 | $2.40 | 217,600 | — | — |
| 2026-07-13 | $2.26 | $2.26 | 269,900 | — | — |
| 2026-07-10 | $2.23 | $2.23 | 125,000 | — | — |
| 2026-07-09 | $2.27 | $2.27 | 147,600 | — | — |
| 2026-07-08 | $2.45 | $2.45 | 181,800 | — | — |
| 2026-07-07 | $2.34 | $2.34 | 439,000 | — | — |
| 2026-07-06 | $2.76 | $2.76 | 488,600 | — | — |
| 2026-07-02 | $3.15 | $3.15 | 587,200 | — | — |
| 2026-07-01 | $3.78 | $3.78 | 626,900 | — | — |
| 2026-06-30 | $3.28 | $3.28 | 480,900 | — | — |
| 2026-06-29 | $3.16 | $3.16 | 333,300 | — | — |
| 2026-06-26 | $2.76 | $2.76 | 234,200 | — | — |
| 2026-06-25 | $2.71 | $2.71 | 320,100 | — | — |
| 2026-06-24 | $2.79 | $2.79 | 284,800 | — | — |
| 2026-06-23 | $2.67 | $2.67 | 125,700 | — | — |
| 2026-06-22 | $2.75 | $2.75 | 285,400 | — | — |
| 2026-06-18 | $2.73 | $2.73 | 386,400 | — | — |
| 2026-06-17 | $2.63 | $2.63 | 202,300 | — | — |
| 2026-06-16 | $2.54 | $2.54 | 386,100 | — | — |
| 2026-06-15 | $2.16 | $2.16 | 315,600 | — | — |
| 2026-06-12 | $2.24 | $2.24 | 899,600 | — | — |
| 2026-06-11 | $2.12 | $2.12 | 578,900 | — | — |
| 2026-06-10 | $1.78 | $1.78 | 291,500 | — | — |
| 2026-06-09 | $1.93 | $1.93 | 567,700 | — | — |
| 2026-06-08 | $1.63 | $1.63 | 515,100 | — | — |
| 2026-06-05 | $1.55 | $1.55 | 420,100 | — | — |
| 2026-06-04 | $1.39 | $1.39 | 53,100 | — | — |
| 2026-06-03 | $1.35 | $1.35 | 55,800 | — | — |
| 2026-06-02 | $1.37 | $1.37 | 64,000 | — | — |
| 2026-06-01 | $1.39 | $1.39 | 46,000 | — | — |
| 2026-05-29 | $1.37 | $1.37 | 39,900 | — | — |
| 2026-05-28 | $1.39 | $1.39 | 58,200 | — | — |
| 2026-05-27 | $1.37 | $1.37 | 30,000 | — | — |
| 2026-05-26 | $1.32 | $1.32 | 35,800 | — | — |
| 2026-05-22 | $1.34 | $1.34 | 15,200 | — | — |
| 2026-05-21 | $1.33 | $1.33 | 21,500 | — | — |
| 2026-05-20 | $1.37 | $1.37 | 37,300 | — | — |
| 2026-05-19 | $1.35 | $1.35 | 60,500 | — | — |
| 2026-05-18 | $1.29 | $1.29 | 37,000 | — | — |
| 2026-05-15 | $1.29 | $1.29 | 28,100 | — | — |
| 2026-05-14 | $1.31 | $1.31 | 82,900 | — | — |
| 2026-05-13 | $1.35 | $1.35 | 117,500 | — | — |
| 2026-05-12 | $1.33 | $1.33 | 53,300 | — | — |
| 2026-05-11 | $1.34 | $1.34 | 52,800 | — | — |
| 2026-05-08 | $1.28 | $1.28 | 58,400 | — | — |
| 2026-05-07 | $1.27 | $1.27 | 92,200 | — | — |
| 2026-05-06 | $1.25 | $1.25 | 104,200 | — | — |
| 2026-05-05 | $1.27 | $1.27 | 42,700 | — | — |
| 2026-05-04 | $1.25 | $1.25 | 101,300 | — | — |
| 2026-05-01 | $1.24 | $1.24 | 181,200 | — | — |
| 2026-04-30 | $1.27 | $1.27 | 209,000 | — | — |
| 2026-04-29 | $1.24 | $1.24 | 46,800 | — | — |
| 2026-04-28 | $1.29 | $1.29 | 32,000 | — | — |
| 2026-04-27 | $1.26 | $1.26 | 45,600 | — | — |
| 2026-04-24 | $1.23 | $1.23 | 84,800 | — | — |
| 2026-04-23 | $1.30 | $1.30 | 66,000 | — | — |
| 2026-04-22 | $1.30 | $1.30 | 126,700 | — | — |
| 2026-04-21 | $1.28 | $1.28 | 51,700 | — | — |
| 2026-04-20 | $1.24 | $1.24 | 40,200 | — | — |
| 2026-04-17 | $1.26 | $1.26 | 63,300 | — | — |
| 2026-04-16 | $1.22 | $1.22 | 66,200 | — | — |
| 2026-04-15 | $1.22 | $1.22 | 83,000 | — | — |
| 2026-04-14 | $1.28 | $1.28 | 56,600 | — | — |
| 2026-04-13 | $1.21 | $1.21 | 48,700 | — | — |
| 2026-04-10 | $1.26 | $1.26 | 81,200 | — | — |
| 2026-04-09 | $1.31 | $1.31 | 57,100 | — | — |
| 2026-04-08 | $1.25 | $1.25 | 61,600 | — | — |
| 2026-04-07 | $1.21 | $1.21 | 26,700 | — | — |
| 2026-04-06 | $1.21 | $1.21 | 30,600 | — | — |
| 2026-04-02 | $1.22 | $1.22 | 16,900 | — | — |
| 2026-04-01 | $1.24 | $1.24 | 42,400 | — | — |
| 2026-03-31 | $1.25 | $1.25 | 53,300 | — | — |
| 2026-03-30 | $1.22 | $1.22 | 30,000 | — | — |
| 2026-03-27 | $1.25 | $1.25 | 39,500 | — | — |
| 2026-03-26 | $1.26 | $1.26 | 20,300 | — | — |
| 2026-03-25 | $1.27 | $1.27 | 124,000 | — | — |
| 2026-03-24 | $1.24 | $1.24 | 34,700 | — | — |
| 2026-03-23 | $1.26 | $1.26 | 51,000 | — | — |
| 2026-03-20 | $1.24 | $1.24 | 62,900 | — | — |
| 2026-03-19 | $1.29 | $1.29 | 35,400 | — | — |
| 2026-03-18 | $1.28 | $1.28 | 118,000 | — | — |
| 2026-03-17 | $1.32 | $1.32 | 83,600 | — | — |
| 2026-03-16 | $1.31 | $1.31 | 65,100 | — | — |
| 2026-03-13 | $1.28 | $1.28 | 166,000 | — | — |
| 2026-03-12 | $1.46 | $1.46 | 99,500 | — | — |
| 2026-03-11 | $1.50 | $1.50 | 71,500 | — | — |
| 2026-03-10 | $1.47 | $1.47 | 71,600 | — | — |
| 2026-03-09 | $1.49 | $1.49 | 177,700 | — | — |
| 2026-03-06 | $1.49 | $1.49 | 113,300 | — | — |
| 2026-03-05 | $1.45 | $1.45 | 148,900 | — | — |
| 2026-03-04 | $1.45 | $1.45 | 158,700 | — | — |
| 2026-03-03 | $1.45 | $1.45 | 149,100 | — | — |
| 2026-03-02 | $1.45 | $1.45 | 458,700 | — | — |
| 2026-02-27 | $1.27 | $1.27 | 18,200 | — | — |
| 2026-02-26 | $1.27 | $1.27 | 59,000 | — | — |
| 2026-02-25 | $1.26 | $1.26 | 53,500 | — | — |
| 2026-02-24 | $1.27 | $1.27 | 121,300 | — | — |
| 2026-02-23 | $1.22 | $1.22 | 28,700 | — | — |
| 2026-02-20 | $1.23 | $1.23 | 34,300 | — | — |
| 2026-02-19 | $1.25 | $1.25 | 43,000 | — | — |
| 2026-02-18 | $1.24 | $1.24 | 80,000 | — | — |
| 2026-02-17 | $1.19 | $1.19 | 51,200 | — | — |
| 2026-02-13 | $1.20 | $1.20 | 18,200 | — | — |
| 2026-02-12 | $1.20 | $1.20 | 38,000 | — | — |
| 2026-02-11 | $1.20 | $1.20 | 34,900 | — | — |
| 2026-02-10 | $1.20 | $1.20 | 105,900 | — | — |
| 2026-02-09 | $1.24 | $1.24 | 48,000 | — | — |
| 2026-02-06 | $1.22 | $1.22 | 102,700 | — | — |
| 2026-02-05 | $1.18 | $1.18 | 127,300 | — | — |
| 2026-02-04 | $1.19 | $1.19 | 65,100 | — | — |
| 2026-02-03 | $1.16 | $1.16 | 87,300 | — | — |
| 2026-02-02 | $1.18 | $1.18 | 72,300 | — | — |
| 2026-01-30 | $1.16 | $1.16 | 54,100 | — | — |
| 2026-01-29 | $1.18 | $1.18 | 37,300 | — | — |
| 2026-01-28 | $1.22 | $1.22 | 105,500 | — | — |
| 2026-01-27 | $1.20 | $1.20 | 35,700 | — | — |
| 2026-01-26 | $1.20 | $1.20 | 88,100 | — | — |
| 2026-01-23 | $1.21 | $1.21 | 96,500 | — | — |
| 2026-01-22 | $1.20 | $1.20 | 119,900 | — | — |
| 2026-01-21 | $1.20 | $1.20 | 120,200 | — | — |
| 2026-01-20 | $1.22 | $1.22 | 99,100 | — | — |
| 2026-01-16 | $1.24 | $1.24 | 46,200 | — | — |
| 2026-01-15 | $1.24 | $1.24 | 37,500 | — | — |
| 2026-01-14 | $1.28 | $1.28 | 110,400 | — | — |
| 2026-01-13 | $1.24 | $1.24 | 49,300 | — | — |
| 2026-01-12 | $1.24 | $1.24 | 46,900 | — | — |
| 2026-01-09 | $1.28 | $1.28 | 67,200 | — | — |
| 2026-01-08 | $1.22 | $1.22 | 64,400 | — | — |
| 2026-01-07 | $1.30 | $1.30 | 85,000 | — | — |
| 2026-01-06 | $1.27 | $1.27 | 87,100 | — | — |
| 2026-01-05 | $1.27 | $1.27 | 126,000 | — | — |
| 2026-01-02 | $1.26 | $1.26 | 101,000 | — | — |