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
- 2019-02-26 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 | — | — | — | $3.58 | 21,410 |
| 2026-09-03 | — | — | — | $3.78 | 2,465 |
| 2026-09-02 | — | — | — | $3.79 | 8,787 |
| 2026-09-01 | — | — | — | $3.80 | 2,536 |
| 2026-08-31 | — | — | — | $3.89 | 709 |
| 2026-08-28 | — | — | — | $3.91 | 5,518 |
| 2026-08-27 | $3.81 | $3.81 | 190,800 | $3.77 | 5,585 |
| 2026-08-26 | $3.90 | $3.90 | 252,800 | $4.00 | 6,347 |
| 2026-08-25 | $3.96 | $3.96 | 227,800 | $4.54 | 7,294 |
| 2026-08-24 | $4.32 | $4.32 | 474,800 | $3.90 | 8,501 |
| 2026-08-21 | $4.03 | $4.03 | 336,300 | $4.32 | 3,549 |
| 2026-08-20 | $4.33 | $4.33 | 1,717,100 | $4.10 | 26,983 |
| 2026-08-19 | $4.12 | $4.12 | 1,734,900 | $5.11 | 15,789 |
| 2026-08-18 | $5.50 | $5.50 | 49,691,800 | $6.32 | 164,032 |
| 2026-08-17 | $3.02 | $3.02 | 21,361,600 | $3.07 | 64,349 |
| 2026-08-14 | $2.27 | $2.27 | 433,300 | $3.11 | 5,191 |
| 2026-08-13 | $3.36 | $3.36 | 31,700 | $3.43 | 365 |
| 2026-08-12 | $3.38 | $3.38 | 55,000 | $3.20 | 1,408 |
| 2026-08-11 | $3.06 | $3.06 | 14,200 | $3.10 | 32 |
| 2026-08-10 | $3.04 | $3.04 | 13,700 | $2.96 | 320 |
| 2026-08-07 | $2.89 | $2.89 | 31,500 | — | — |
| 2026-08-06 | $2.77 | $2.77 | 6,300 | $2.67 | 156 |
| 2026-08-05 | $2.61 | $2.61 | 12,000 | $2.73 | 822 |
| 2026-08-04 | $2.69 | $2.69 | 16,100 | $2.69 | 238 |
| 2026-08-03 | $2.75 | $2.75 | 15,400 | $2.67 | 287 |
| 2026-07-31 | $2.66 | $2.66 | 15,500 | — | — |
| 2026-07-30 | $2.75 | $2.75 | 3,100 | — | — |
| 2026-07-29 | $2.76 | $2.76 | 6,800 | — | — |
| 2026-07-28 | $2.78 | $2.78 | 10,800 | $2.78 | 100 |
| 2026-07-27 | $2.79 | $2.79 | 10,500 | — | — |
| 2026-07-24 | $2.66 | $2.66 | 9,800 | $2.70 | 253 |
| 2026-07-23 | $2.69 | $2.69 | 8,000 | $2.76 | 3 |
| 2026-07-22 | $2.85 | $2.85 | 15,300 | $2.86 | 369 |
| 2026-07-21 | $2.87 | $2.87 | 6,500 | — | — |
| 2026-07-20 | $2.71 | $2.71 | 51,900 | $2.93 | 1,696 |
| 2026-07-17 | $3.00 | $3.00 | 30,100 | — | — |
| 2026-07-16 | $2.84 | $2.84 | 5,600 | — | — |
| 2026-07-15 | $2.94 | $2.94 | 9,700 | — | — |
| 2026-07-14 | $2.89 | $2.89 | 11,600 | — | — |
| 2026-07-13 | $2.86 | $2.86 | 13,600 | — | — |
| 2026-07-10 | $2.92 | $2.92 | 18,900 | — | — |
| 2026-07-09 | $3.01 | $3.01 | 14,000 | — | — |
| 2026-07-08 | $2.88 | $2.88 | 42,600 | — | — |
| 2026-07-07 | $2.93 | $2.93 | 8,400 | — | — |
| 2026-07-06 | $3.03 | $3.03 | 16,400 | — | — |
| 2026-07-02 | $3.12 | $3.12 | 12,900 | — | — |
| 2026-07-01 | $3.14 | $3.14 | 5,800 | — | — |
| 2026-06-30 | $2.97 | $2.97 | 28,500 | — | — |
| 2026-06-29 | $3.05 | $3.05 | 27,400 | — | — |
| 2026-06-26 | $3.07 | $3.07 | 26,000 | — | — |
| 2026-06-25 | $3.08 | $3.08 | 15,500 | — | — |
| 2026-06-24 | $3.10 | $3.10 | 12,200 | — | — |
| 2026-06-23 | $3.15 | $3.15 | 25,700 | — | — |
| 2026-06-22 | $2.99 | $2.99 | 34,600 | — | — |
| 2026-06-18 | $3.21 | $3.21 | 31,600 | — | — |
| 2026-06-17 | $3.15 | $3.15 | 29,600 | — | — |
| 2026-06-16 | $3.11 | $3.11 | 36,000 | — | — |
| 2026-06-15 | $3.20 | $3.20 | 30,700 | — | — |
| 2026-06-12 | $3.19 | $3.19 | 21,700 | — | — |
| 2026-06-11 | $3.30 | $3.30 | 38,900 | — | — |
| 2026-06-10 | $3.29 | $3.29 | 48,200 | — | — |
| 2026-06-09 | $3.17 | $3.17 | 68,500 | — | — |
| 2026-06-08 | $3.25 | $3.25 | 237,000 | — | — |
| 2026-06-05 | $3.33 | $3.33 | 57,300 | — | — |
| 2026-06-04 | $3.40 | $3.40 | 29,900 | — | — |
| 2026-06-03 | $3.39 | $3.39 | 80,100 | — | — |
| 2026-06-02 | $3.56 | $3.56 | 64,600 | — | — |
| 2026-06-01 | $3.91 | $3.91 | 114,500 | — | — |
| 2026-05-29 | $3.45 | $3.45 | 66,600 | — | — |
| 2026-05-28 | $3.41 | $3.41 | 90,900 | — | — |
| 2026-05-27 | $3.72 | $3.72 | 107,500 | — | — |
| 2026-05-26 | $4.17 | $4.17 | 100,300 | — | — |
| 2026-05-22 | $4.41 | $4.41 | 152,800 | — | — |
| 2026-05-21 | $4.97 | $4.97 | 106,500 | — | — |
| 2026-05-20 | $5.59 | $5.59 | 108,500 | — | — |
| 2026-05-19 | $5.51 | $5.51 | 308,500 | — | — |
| 2026-05-18 | $5.13 | $5.13 | 688,600 | — | — |
| 2026-05-15 | $6.04 | $6.04 | 45,591,700 | — | — |
| 2026-05-14 | $4.07 | $4.07 | 10,000 | — | — |
| 2026-05-13 | $3.95 | $3.95 | 17,500 | — | — |
| 2026-05-12 | $4.15 | $4.15 | 2,900 | — | — |
| 2026-05-11 | $4.13 | $4.13 | 10,100 | — | — |
| 2026-05-08 | $4.23 | $4.23 | 13,700 | — | — |
| 2026-05-07 | $4.19 | $4.19 | 5,600 | — | — |
| 2026-05-06 | $4.05 | $4.05 | 16,000 | — | — |
| 2026-05-05 | $4.05 | $4.05 | 1,300 | — | — |
| 2026-05-04 | $4.01 | $4.01 | 2,900 | — | — |
| 2026-05-01 | $3.93 | $3.93 | 5,600 | — | — |
| 2026-04-30 | $3.80 | $3.80 | 24,200 | — | — |
| 2026-04-29 | $3.76 | $3.76 | 21,100 | — | — |
| 2026-04-28 | $3.86 | $3.86 | 8,100 | — | — |
| 2026-04-27 | $3.83 | $3.83 | 25,600 | — | — |
| 2026-04-24 | $3.76 | $3.76 | 9,000 | — | — |
| 2026-04-23 | $3.81 | $3.81 | 26,600 | — | — |
| 2026-04-22 | $4.07 | $4.07 | 8,000 | — | — |
| 2026-04-21 | $4.20 | $4.20 | 13,200 | — | — |
| 2026-04-20 | $4.41 | $4.41 | 14,700 | — | — |
| 2026-04-17 | $4.26 | $4.26 | 12,200 | — | — |
| 2026-04-16 | $4.00 | $4.00 | 5,200 | — | — |
| 2026-04-15 | $4.11 | $4.11 | 17,900 | — | — |
| 2026-04-14 | $4.04 | $4.04 | 54,300 | — | — |
| 2026-04-13 | $3.77 | $3.77 | 8,200 | — | — |
| 2026-04-10 | $3.69 | $3.69 | 7,600 | — | — |
| 2026-04-09 | $3.69 | $3.69 | 26,900 | — | — |
| 2026-04-08 | $3.76 | $3.76 | 13,200 | — | — |
| 2026-04-07 | $3.45 | $3.45 | 2,100 | — | — |
| 2026-04-06 | $3.66 | $3.66 | 5,400 | — | — |
| 2026-04-02 | $3.46 | $3.46 | 5,700 | — | — |
| 2026-04-01 | $3.42 | $3.42 | 15,500 | — | — |
| 2026-03-31 | $3.70 | $3.70 | 21,400 | — | — |
| 2026-03-30 | $3.60 | $3.60 | 26,600 | — | — |
| 2026-03-27 | $3.70 | $3.70 | 46,000 | — | — |
| 2026-03-26 | $4.17 | $4.17 | 7,800 | — | — |
| 2026-03-25 | $3.90 | $3.90 | 24,900 | — | — |
| 2026-03-24 | $4.39 | $4.39 | 28,700 | — | — |
| 2026-03-23 | $4.35 | $4.35 | 21,400 | — | — |
| 2026-03-20 | $4.70 | $4.70 | 24,200 | — | — |
| 2026-03-19 | $4.68 | $4.68 | 32,300 | — | — |
| 2026-03-18 | $5.14 | $5.14 | 56,700 | — | — |
| 2026-03-17 | $5.12 | $5.12 | 41,600 | — | — |
| 2026-03-16 | $4.45 | $4.45 | 10,800 | — | — |
| 2026-03-13 | $4.00 | $4.00 | 10,200 | — | — |
| 2026-03-12 | $4.37 | $4.37 | 16,700 | — | — |
| 2026-03-11 | $4.52 | $4.52 | 11,000 | — | — |
| 2026-03-10 | $4.66 | $4.66 | 11,100 | — | — |
| 2026-03-09 | $4.46 | $4.46 | 8,900 | — | — |
| 2026-03-06 | $4.33 | $4.33 | 10,000 | — | — |
| 2026-03-05 | $4.68 | $4.68 | 22,400 | — | — |
| 2026-03-04 | $4.06 | $4.06 | 11,100 | — | — |
| 2026-03-03 | $3.95 | $3.95 | 14,700 | — | — |
| 2026-03-02 | $4.03 | $4.03 | 60,400 | — | — |
| 2026-02-27 | $3.97 | $3.97 | 42,500 | — | — |
| 2026-02-26 | $3.60 | $3.60 | 18,000 | — | — |
| 2026-02-25 | $3.63 | $3.63 | 72,200 | — | — |
| 2026-02-24 | $3.36 | $3.35 | 24,600 | — | — |
| 2026-02-23 | $3.41 | $3.41 | 24,500 | — | — |
| 2026-02-20 | $3.61 | $3.61 | 26,600 | — | — |
| 2026-02-19 | $4.01 | $4.01 | 7,900 | — | — |
| 2026-02-18 | $4.01 | $4.01 | 15,400 | — | — |
| 2026-02-17 | $4.02 | $4.02 | 15,100 | — | — |
| 2026-02-13 | $4.33 | $4.33 | 17,000 | — | — |
| 2026-02-12 | $4.11 | $4.11 | 8,700 | — | — |
| 2026-02-11 | $4.13 | $4.13 | 27,500 | — | — |
| 2026-02-10 | $4.50 | $4.50 | 10,500 | — | — |
| 2026-02-09 | $4.57 | $4.57 | 18,100 | — | — |
| 2026-02-06 | $4.55 | $4.55 | 61,600 | — | — |
| 2026-02-05 | $4.17 | $4.17 | 65,800 | — | — |
| 2026-02-04 | $4.80 | $4.80 | 55,300 | — | — |
| 2026-02-03 | $5.13 | $5.13 | 49,300 | — | — |
| 2026-02-02 | $5.57 | $5.57 | 25,900 | — | — |
| 2026-01-30 | $5.40 | $5.40 | 39,000 | — | — |
| 2026-01-29 | $6.19 | $6.19 | 74,100 | — | — |
| 2026-01-28 | $6.74 | $6.74 | 164,200 | — | — |
| 2026-01-27 | $6.19 | $6.19 | 81,000 | — | — |
| 2026-01-26 | $6.19 | $6.19 | 209,100 | — | — |
| 2026-01-23 | $5.90 | $5.90 | 5,977,900 | — | — |
| 2026-01-22 | $6.36 | $6.36 | 58,250 | — | — |
| 2026-01-21 | $6.07 | $6.07 | 208,858 | — | — |
| 2026-01-20 | $8.81 | $8.81 | 33,742 | — | — |
| 2026-01-16 | $8.40 | $8.40 | 14,583 | — | — |
| 2026-01-15 | $8.63 | $8.63 | 18,733 | — | — |
| 2026-01-14 | $8.70 | $8.70 | 26,875 | — | — |
| 2026-01-13 | $8.36 | $8.36 | 11,208 | — | — |
| 2026-01-12 | $8.16 | $8.16 | 9,242 | — | — |
| 2026-01-09 | $7.99 | $7.99 | 16,092 | — | — |
| 2026-01-08 | $8.24 | $8.24 | 37,992 | — | — |
| 2026-01-07 | $7.36 | $7.36 | 28,650 | — | — |
| 2026-01-06 | $8.16 | $8.16 | 70,108 | — | — |
| 2026-01-05 | $8.56 | $8.56 | 10,642 | — | — |
| 2026-01-02 | $8.09 | $8.09 | 21,792 | — | — |