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
- 2018-03-23 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $2.94 | $2.94 | 1,400 | — | — |
| 2026-08-26 | $2.90 | $2.90 | 14,300 | — | — |
| 2026-08-25 | $2.98 | $2.98 | 24,300 | — | — |
| 2026-08-24 | $2.98 | $2.98 | 55,000 | — | — |
| 2026-08-21 | $3.05 | $3.05 | 24,500 | — | — |
| 2026-08-20 | $2.94 | $2.94 | 265,300 | $3.25 | 600 |
| 2026-08-19 | $3.12 | $3.12 | 2,300 | — | — |
| 2026-08-18 | $3.10 | $3.10 | 2,300 | — | — |
| 2026-08-17 | $3.18 | $3.18 | 5,900 | — | — |
| 2026-08-14 | $3.17 | $3.17 | 5,100 | $3.25 | 8 |
| 2026-08-13 | $3.29 | $3.29 | 2,000 | — | — |
| 2026-08-12 | $3.32 | $3.32 | 2,700 | — | — |
| 2026-08-11 | $3.35 | $3.35 | 3,800 | — | — |
| 2026-08-10 | $3.31 | $3.31 | 2,100 | $3.33 | 82 |
| 2026-08-07 | $3.40 | $3.40 | 7,100 | — | — |
| 2026-08-06 | $3.55 | $3.55 | 8,400 | — | — |
| 2026-08-05 | $3.19 | $3.19 | 4,800 | — | — |
| 2026-08-04 | $3.30 | $3.30 | 4,800 | — | — |
| 2026-08-03 | $3.31 | $3.31 | 3,300 | — | — |
| 2026-07-31 | $3.29 | $3.29 | 1,400 | — | — |
| 2026-07-30 | $3.40 | $3.40 | 11,400 | — | — |
| 2026-07-29 | $3.52 | $3.52 | 13,300 | — | — |
| 2026-07-28 | $3.54 | $3.54 | 0 | — | — |
| 2026-07-27 | $3.54 | $3.54 | 1,400 | — | — |
| 2026-07-24 | $3.81 | $3.81 | 0 | — | — |
| 2026-07-23 | $3.81 | $3.81 | 4,300 | — | — |
| 2026-07-22 | $3.85 | $3.85 | 12,200 | — | — |
| 2026-07-21 | $3.53 | $3.53 | 600 | — | — |
| 2026-07-20 | $3.54 | $3.54 | 7,400 | — | — |
| 2026-07-17 | $3.57 | $3.57 | 4,000 | — | — |
| 2026-07-16 | $3.74 | $3.74 | 5,400 | — | — |
| 2026-07-15 | $3.68 | $3.68 | 6,800 | — | — |
| 2026-07-14 | $3.73 | $3.73 | 6,400 | — | — |
| 2026-07-13 | $3.75 | $3.75 | 10,400 | — | — |
| 2026-07-10 | $3.97 | $3.97 | 8,700 | — | — |
| 2026-07-09 | $3.95 | $3.95 | 8,100 | — | — |
| 2026-07-08 | $3.82 | $3.82 | 6,500 | — | — |
| 2026-07-07 | $3.72 | $3.72 | 5,000 | — | — |
| 2026-07-06 | $4.02 | $4.02 | 5,700 | — | — |
| 2026-07-02 | $4.06 | $4.06 | 22,800 | — | — |
| 2026-07-01 | $4.07 | $4.07 | 37,400 | — | — |
| 2026-06-30 | $3.92 | $3.92 | 14,900 | — | — |
| 2026-06-29 | $4.04 | $4.04 | 24,600 | — | — |
| 2026-06-26 | $4.26 | $4.26 | 29,300 | — | — |
| 2026-06-25 | $4.48 | $4.48 | 32,800 | — | — |
| 2026-06-24 | $4.09 | $4.09 | 63,200 | — | — |
| 2026-06-23 | $4.51 | $4.51 | 48,800 | — | — |
| 2026-06-22 | $4.15 | $4.15 | 139,200 | — | — |
| 2026-06-18 | $3.41 | $3.41 | 159,100 | — | — |
| 2026-06-17 | $2.64 | $2.64 | 181,600 | — | — |
| 2026-06-16 | $2.58 | $2.58 | 110,600 | — | — |
| 2026-06-15 | $2.87 | $2.87 | 101,800 | — | — |
| 2026-06-12 | $2.88 | $2.88 | 52,100 | — | — |
| 2026-06-11 | $3.02 | $3.02 | 42,500 | — | — |
| 2026-06-10 | $2.87 | $2.87 | 104,600 | — | — |
| 2026-06-09 | $3.16 | $3.16 | 104,200 | — | — |
| 2026-06-08 | $3.05 | $3.05 | 92,400 | — | — |
| 2026-06-05 | $3.47 | $3.47 | 72,200 | — | — |
| 2026-06-04 | $3.41 | $3.41 | 97,500 | — | — |
| 2026-06-03 | $3.39 | $3.39 | 261,000 | — | — |
| 2026-06-02 | $3.81 | $3.81 | 426,600 | — | — |
| 2026-06-01 | $4.35 | $4.35 | 816,900 | — | — |
| 2026-05-29 | $6.14 | $6.14 | 24,973,500 | — | — |
| 2026-05-28 | $2.72 | $2.72 | 500 | — | — |
| 2026-05-27 | $2.75 | $2.75 | 2,000 | — | — |
| 2026-05-26 | $2.75 | $2.75 | 2,800 | — | — |
| 2026-05-22 | $2.71 | $2.71 | 3,100 | — | — |
| 2026-05-21 | $3.00 | $3.00 | 900 | — | — |
| 2026-05-20 | $3.16 | $3.16 | 1,500 | — | — |
| 2026-05-19 | $3.09 | $3.09 | 6,700 | — | — |
| 2026-05-18 | $3.03 | $3.03 | 28,500 | — | — |
| 2026-05-15 | $3.15 | $3.15 | 7,700 | — | — |
| 2026-05-14 | $3.15 | $3.15 | 2,300 | — | — |
| 2026-05-13 | $3.10 | $3.10 | 10,500 | — | — |
| 2026-05-12 | $3.14 | $3.14 | 8,600 | — | — |
| 2026-05-11 | $3.22 | $3.22 | 1,500 | — | — |
| 2026-05-08 | $3.22 | $3.22 | 500 | — | — |
| 2026-05-07 | $3.19 | $3.19 | 900 | — | — |
| 2026-05-06 | $3.29 | $3.29 | 6,000 | — | — |
| 2026-05-05 | $3.17 | $3.17 | 3,400 | — | — |
| 2026-05-04 | $3.04 | $3.04 | 1,200 | — | — |
| 2026-05-01 | $3.13 | $3.13 | 3,600 | — | — |
| 2026-04-30 | $3.22 | $3.22 | 2,300 | — | — |
| 2026-04-29 | $3.26 | $3.26 | 300 | — | — |
| 2026-04-28 | $3.44 | $3.44 | 0 | — | — |
| 2026-04-27 | $3.44 | $3.44 | 1,500 | — | — |
| 2026-04-24 | $3.37 | $3.37 | 100 | — | — |
| 2026-04-23 | $3.54 | $3.54 | 1,300 | — | — |
| 2026-04-22 | $3.53 | $3.53 | 1,900 | — | — |
| 2026-04-21 | $3.53 | $3.53 | 6,800 | — | — |
| 2026-04-20 | $3.55 | $3.55 | 2,200 | — | — |
| 2026-04-17 | $3.52 | $3.52 | 700 | — | — |
| 2026-04-16 | $3.41 | $3.41 | 8,000 | — | — |
| 2026-04-15 | $3.24 | $3.24 | 2,100 | — | — |
| 2026-04-14 | $3.43 | $3.43 | 1,400 | — | — |
| 2026-04-13 | $3.58 | $3.58 | 1,700 | — | — |
| 2026-04-10 | $3.44 | $3.44 | 1,000 | — | — |
| 2026-04-09 | $3.51 | $3.51 | 500 | — | — |
| 2026-04-08 | $3.57 | $3.57 | 300 | — | — |
| 2026-04-07 | $3.57 | $3.57 | 500 | — | — |
| 2026-04-06 | $3.57 | $3.57 | 700 | — | — |
| 2026-04-02 | $3.57 | $3.57 | 1,400 | — | — |
| 2026-04-01 | $3.65 | $3.65 | 1,500 | — | — |
| 2026-03-31 | $3.51 | $3.51 | 2,000 | — | — |
| 2026-03-30 | $3.65 | $3.65 | 3,400 | — | — |
| 2026-03-27 | $3.80 | $3.80 | 700 | — | — |
| 2026-03-26 | $3.80 | $3.80 | 9,500 | — | — |
| 2026-03-25 | $3.86 | $3.86 | 12,100 | — | — |
| 2026-03-24 | $4.08 | $4.08 | 1,000 | — | — |
| 2026-03-23 | $4.13 | $4.13 | 16,100 | — | — |
| 2026-03-20 | $4.62 | $4.62 | 8,400 | — | — |
| 2026-03-19 | $4.62 | $4.62 | 4,900 | — | — |
| 2026-03-18 | $4.65 | $4.65 | 800 | — | — |
| 2026-03-17 | $4.65 | $4.65 | 4,900 | — | — |
| 2026-03-16 | $4.66 | $4.66 | 2,200 | — | — |
| 2026-03-13 | $4.40 | $4.40 | 10,500 | — | — |
| 2026-03-12 | $4.41 | $4.41 | 1,500 | — | — |
| 2026-03-11 | $4.42 | $4.42 | 1,800 | — | — |
| 2026-03-10 | $4.50 | $4.50 | 5,000 | — | — |
| 2026-03-09 | $4.51 | $4.51 | 800 | — | — |
| 2026-03-06 | $4.53 | $4.53 | 0 | — | — |
| 2026-03-05 | $4.53 | $4.53 | 5,000 | — | — |
| 2026-03-04 | $4.64 | $4.64 | 0 | — | — |
| 2026-03-03 | $4.64 | $4.64 | 7,400 | — | — |
| 2026-03-02 | $4.50 | $4.50 | 2,800 | — | — |
| 2026-02-27 | $4.61 | $4.61 | 300 | — | — |
| 2026-02-26 | $4.55 | $4.55 | 300 | — | — |
| 2026-02-25 | $4.55 | $4.55 | 1,600 | — | — |
| 2026-02-24 | $4.52 | $4.52 | 400 | — | — |
| 2026-02-23 | $4.37 | $4.37 | 1,100 | — | — |
| 2026-02-20 | $4.50 | $4.50 | 3,400 | — | — |
| 2026-02-19 | $4.65 | $4.65 | 1,900 | — | — |
| 2026-02-18 | $4.35 | $4.35 | 8,100 | — | — |
| 2026-02-17 | $4.41 | $4.41 | 8,200 | — | — |
| 2026-02-13 | $4.80 | $4.80 | 2,000 | — | — |
| 2026-02-12 | $4.90 | $4.90 | 1,000 | — | — |
| 2026-02-11 | $5.00 | $5.00 | 400 | — | — |
| 2026-02-10 | $4.94 | $4.94 | 2,000 | — | — |
| 2026-02-09 | $4.86 | $4.86 | 700 | — | — |
| 2026-02-06 | $4.86 | $4.86 | 2,700 | — | — |
| 2026-02-05 | $4.94 | $4.94 | 1,600 | — | — |
| 2026-02-04 | $4.94 | $4.94 | 600 | — | — |
| 2026-02-03 | $4.96 | $4.96 | 1,400 | — | — |
| 2026-02-02 | $4.96 | $4.96 | 1,600 | — | — |
| 2026-01-30 | $4.94 | $4.94 | 0 | — | — |
| 2026-01-29 | $4.94 | $4.94 | 3,900 | — | — |
| 2026-01-28 | $5.05 | $5.05 | 1,500 | — | — |
| 2026-01-27 | $5.31 | $5.31 | 2,200 | — | — |
| 2026-01-26 | $5.22 | $5.22 | 7,600 | — | — |
| 2026-01-23 | $5.20 | $5.20 | 0 | — | — |
| 2026-01-22 | $5.20 | $5.20 | 700 | — | — |
| 2026-01-21 | $5.12 | $5.12 | 1,700 | — | — |
| 2026-01-20 | $5.20 | $5.20 | 5,800 | — | — |
| 2026-01-16 | $5.62 | $5.62 | 600 | — | — |
| 2026-01-15 | $5.49 | $5.49 | 2,400 | — | — |
| 2026-01-14 | $5.65 | $5.65 | 1,200 | — | — |
| 2026-01-13 | $5.63 | $5.63 | 200 | — | — |
| 2026-01-12 | $5.73 | $5.73 | 2,800 | — | — |
| 2026-01-09 | $5.64 | $5.64 | 400 | — | — |
| 2026-01-08 | $6.25 | $6.25 | 2,800 | — | — |
| 2026-01-07 | $6.05 | $6.05 | 500 | — | — |
| 2026-01-06 | $5.94 | $5.94 | 0 | — | — |
| 2026-01-05 | $5.94 | $5.94 | 3,100 | — | — |
| 2026-01-02 | $5.92 | $5.92 | 0 | — | — |