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
- 2018-04-18 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 | 30,393 |
| 2026-09-03 | — | — | — | $1.86 | 37,202 |
| 2026-09-02 | — | — | — | $1.79 | 28,544 |
| 2026-09-01 | — | — | — | $1.94 | 63,561 |
| 2026-08-31 | — | — | — | $1.91 | 25,242 |
| 2026-08-28 | — | — | — | $1.92 | 36,981 |
| 2026-08-27 | $1.90 | $1.90 | 486,900 | $1.93 | 21,446 |
| 2026-08-26 | $1.90 | $1.90 | 522,700 | $1.97 | 50,567 |
| 2026-08-25 | $1.93 | $1.93 | 428,300 | $1.98 | 45,028 |
| 2026-08-24 | $1.97 | $1.97 | 558,000 | $2.10 | 40,633 |
| 2026-08-21 | $2.08 | $2.08 | 469,800 | $2.04 | 35,383 |
| 2026-08-20 | $2.05 | $2.05 | 591,600 | $2.03 | 54,165 |
| 2026-08-19 | $2.09 | $2.09 | 750,900 | $2.04 | 35,976 |
| 2026-08-18 | $1.97 | $1.97 | 738,800 | $1.98 | 70,323 |
| 2026-08-17 | $1.99 | $1.99 | 1,534,400 | $2.16 | 80,625 |
| 2026-08-14 | $2.16 | $2.16 | 778,700 | $2.20 | 55,356 |
| 2026-08-13 | $2.18 | $2.18 | 1,294,100 | $2.10 | 98,163 |
| 2026-08-12 | $2.07 | $2.07 | 1,118,400 | $2.14 | 44,345 |
| 2026-08-11 | $2.14 | $2.14 | 1,023,100 | $2.16 | 51,232 |
| 2026-08-10 | $2.16 | $2.16 | 1,239,200 | $2.39 | 42,016 |
| 2026-08-07 | $2.44 | $2.44 | 2,387,000 | $2.77 | 86,344 |
| 2026-08-06 | $2.46 | $2.46 | 1,378,100 | $2.45 | 34,478 |
| 2026-08-05 | $2.45 | $2.45 | 1,827,800 | $2.69 | 89,676 |
| 2026-08-04 | $2.97 | $2.97 | 3,397,300 | $3.45 | 153,291 |
| 2026-08-03 | $4.26 | $4.26 | 469,000 | $4.18 | 39,917 |
| 2026-07-31 | $4.05 | $4.05 | 299,100 | $4.11 | 25,928 |
| 2026-07-30 | $4.05 | $4.05 | 400,500 | $4.18 | 48,678 |
| 2026-07-29 | $4.14 | $4.14 | 316,000 | $4.25 | 49,364 |
| 2026-07-28 | $4.16 | $4.16 | 324,200 | $4.19 | 34,195 |
| 2026-07-27 | $4.16 | $4.16 | 424,100 | $3.97 | 34,097 |
| 2026-07-24 | $3.82 | $3.82 | 419,500 | $3.84 | 37,842 |
| 2026-07-23 | $3.75 | $3.75 | 481,700 | $3.71 | 51,100 |
| 2026-07-22 | $3.82 | $3.82 | 719,800 | $3.74 | 68,722 |
| 2026-07-21 | $3.75 | $3.75 | 601,600 | $3.94 | 52,616 |
| 2026-07-20 | $3.86 | $3.86 | 589,900 | $3.73 | 46,744 |
| 2026-07-17 | $3.85 | $3.85 | 462,100 | — | — |
| 2026-07-16 | $4.20 | $4.20 | 473,600 | — | — |
| 2026-07-15 | $4.10 | $4.10 | 258,700 | — | — |
| 2026-07-14 | $4.18 | $4.18 | 293,700 | — | — |
| 2026-07-13 | $4.11 | $4.11 | 380,200 | — | — |
| 2026-07-10 | $4.09 | $4.09 | 295,300 | — | — |
| 2026-07-09 | $4.32 | $4.32 | 511,900 | — | — |
| 2026-07-08 | $4.08 | $4.08 | 303,700 | — | — |
| 2026-07-07 | $4.15 | $4.15 | 435,000 | — | — |
| 2026-07-06 | $4.28 | $4.28 | 459,100 | — | — |
| 2026-07-02 | $4.29 | $4.29 | 565,400 | — | — |
| 2026-07-01 | $4.13 | $4.13 | 674,700 | — | — |
| 2026-06-30 | $3.94 | $3.94 | 510,100 | — | — |
| 2026-06-29 | $4.15 | $4.15 | 847,800 | — | — |
| 2026-06-26 | $4.18 | $4.18 | 2,414,100 | — | — |
| 2026-06-25 | $3.70 | $3.70 | 374,800 | — | — |
| 2026-06-24 | $3.78 | $3.78 | 509,700 | — | — |
| 2026-06-23 | $3.68 | $3.68 | 687,700 | — | — |
| 2026-06-22 | $3.37 | $3.37 | 557,700 | — | — |
| 2026-06-18 | $3.50 | $3.50 | 717,900 | — | — |
| 2026-06-17 | $3.53 | $3.53 | 625,500 | — | — |
| 2026-06-16 | $3.80 | $3.80 | 420,700 | — | — |
| 2026-06-15 | $3.84 | $3.84 | 392,000 | — | — |
| 2026-06-12 | $3.86 | $3.86 | 374,100 | — | — |
| 2026-06-11 | $3.79 | $3.79 | 500,100 | — | — |
| 2026-06-10 | $3.76 | $3.76 | 331,900 | — | — |
| 2026-06-09 | $3.80 | $3.80 | 451,900 | — | — |
| 2026-06-08 | $3.79 | $3.79 | 402,000 | — | — |
| 2026-06-05 | $3.72 | $3.72 | 467,200 | — | — |
| 2026-06-04 | $3.80 | $3.80 | 492,600 | — | — |
| 2026-06-03 | $3.62 | $3.62 | 965,100 | — | — |
| 2026-06-02 | $3.90 | $3.90 | 753,800 | — | — |
| 2026-06-01 | $4.13 | $4.13 | 1,048,800 | — | — |
| 2026-05-29 | $3.88 | $3.88 | 1,579,700 | — | — |
| 2026-05-28 | $3.91 | $3.91 | 729,800 | — | — |
| 2026-05-27 | $3.66 | $3.66 | 906,000 | — | — |
| 2026-05-26 | $3.64 | $3.64 | 899,000 | — | — |
| 2026-05-22 | $3.97 | $3.97 | 1,319,000 | — | — |
| 2026-05-21 | $3.84 | $3.84 | 1,171,900 | — | — |
| 2026-05-20 | $3.78 | $3.78 | 1,155,800 | — | — |
| 2026-05-19 | $3.55 | $3.55 | 885,100 | — | — |
| 2026-05-18 | $3.42 | $3.42 | 810,000 | — | — |
| 2026-05-15 | $3.41 | $3.41 | 855,600 | — | — |
| 2026-05-14 | $3.29 | $3.29 | 738,800 | — | — |
| 2026-05-13 | $3.44 | $3.44 | 959,000 | — | — |
| 2026-05-12 | $3.47 | $3.47 | 1,109,900 | — | — |
| 2026-05-11 | $3.50 | $3.50 | 1,253,600 | — | — |
| 2026-05-08 | $3.81 | $3.81 | 1,124,800 | — | — |
| 2026-05-07 | $3.72 | $3.72 | 661,400 | — | — |
| 2026-05-06 | $3.63 | $3.63 | 738,600 | — | — |
| 2026-05-05 | $3.81 | $3.81 | 1,261,100 | — | — |
| 2026-05-04 | $3.71 | $3.71 | 1,503,200 | — | — |
| 2026-05-01 | $3.83 | $3.83 | 1,835,300 | — | — |
| 2026-04-30 | $3.58 | $3.58 | 1,762,500 | — | — |
| 2026-04-29 | $3.66 | $3.66 | 1,585,500 | — | — |
| 2026-04-28 | $3.86 | $3.86 | 1,983,400 | — | — |
| 2026-04-27 | $3.78 | $3.78 | 2,211,400 | — | — |
| 2026-04-24 | $3.32 | $3.32 | 283,400 | — | — |
| 2026-04-23 | $3.16 | $3.16 | 390,400 | — | — |
| 2026-04-22 | $3.40 | $3.40 | 362,000 | — | — |
| 2026-04-21 | $3.39 | $3.39 | 555,500 | — | — |
| 2026-04-20 | $3.27 | $3.27 | 457,600 | — | — |
| 2026-04-17 | $3.24 | $3.24 | 579,400 | — | — |
| 2026-04-16 | $3.29 | $3.29 | 409,600 | — | — |
| 2026-04-15 | $3.39 | $3.39 | 487,500 | — | — |
| 2026-04-14 | $3.09 | $3.09 | 429,900 | — | — |
| 2026-04-13 | $2.95 | $2.95 | 807,300 | — | — |
| 2026-04-10 | $2.90 | $2.90 | 281,200 | — | — |
| 2026-04-09 | $2.96 | $2.96 | 342,500 | — | — |
| 2026-04-08 | $2.96 | $2.96 | 485,000 | — | — |
| 2026-04-07 | $2.96 | $2.96 | 1,141,000 | — | — |
| 2026-04-06 | $2.82 | $2.82 | 597,700 | — | — |
| 2026-04-02 | $2.80 | $2.80 | 385,000 | — | — |
| 2026-04-01 | $2.76 | $2.76 | 417,600 | — | — |
| 2026-03-31 | $2.74 | $2.74 | 539,700 | — | — |
| 2026-03-30 | $2.55 | $2.55 | 633,300 | — | — |
| 2026-03-27 | $2.49 | $2.49 | 624,200 | — | — |
| 2026-03-26 | $2.60 | $2.60 | 440,900 | — | — |
| 2026-03-25 | $2.61 | $2.61 | 471,800 | — | — |
| 2026-03-24 | $2.84 | $2.84 | 692,700 | — | — |
| 2026-03-23 | $2.97 | $2.97 | 679,400 | — | — |
| 2026-03-20 | $2.78 | $2.78 | 1,501,000 | — | — |
| 2026-03-19 | $2.75 | $2.75 | 1,238,400 | — | — |
| 2026-03-18 | $2.56 | $2.56 | 1,257,900 | — | — |
| 2026-03-17 | $2.70 | $2.70 | 2,313,600 | — | — |
| 2026-03-16 | $2.66 | $2.66 | 948,800 | — | — |
| 2026-03-13 | $2.94 | $2.94 | 950,300 | — | — |
| 2026-03-12 | $2.97 | $2.97 | 568,400 | — | — |
| 2026-03-11 | $3.21 | $3.21 | 589,400 | — | — |
| 2026-03-10 | $3.19 | $3.19 | 1,162,000 | — | — |
| 2026-03-09 | $3.15 | $3.15 | 1,237,400 | — | — |
| 2026-03-06 | $3.18 | $3.18 | 1,191,000 | — | — |
| 2026-03-05 | $3.32 | $3.32 | 1,432,500 | — | — |
| 2026-03-04 | $3.19 | $3.19 | 1,854,600 | — | — |
| 2026-03-03 | $2.94 | $2.94 | 2,574,500 | — | — |
| 2026-03-02 | $2.67 | $2.67 | 3,885,700 | — | — |
| 2026-02-27 | $2.32 | $2.32 | 8,254,200 | — | — |
| 2026-02-26 | $2.10 | $2.10 | 6,637,900 | — | — |
| 2026-02-25 | $3.92 | $3.92 | 1,014,000 | — | — |
| 2026-02-24 | $3.75 | $3.75 | 642,400 | — | — |
| 2026-02-23 | $3.74 | $3.74 | 798,000 | — | — |
| 2026-02-20 | $3.90 | $3.90 | 1,483,300 | — | — |
| 2026-02-19 | $3.80 | $3.80 | 579,200 | — | — |
| 2026-02-18 | $3.81 | $3.81 | 1,394,200 | — | — |
| 2026-02-17 | $3.59 | $3.59 | 639,200 | — | — |
| 2026-02-13 | $3.62 | $3.62 | 470,200 | — | — |
| 2026-02-12 | $3.62 | $3.62 | 937,100 | — | — |
| 2026-02-11 | $3.82 | $3.82 | 989,900 | — | — |
| 2026-02-10 | $4.12 | $4.12 | 2,698,700 | — | — |
| 2026-02-09 | $3.93 | $3.93 | 1,367,600 | — | — |
| 2026-02-06 | $3.90 | $3.90 | 1,481,700 | — | — |
| 2026-02-05 | $3.89 | $3.89 | 1,430,800 | — | — |
| 2026-02-04 | $4.23 | $4.23 | 1,416,800 | — | — |
| 2026-02-03 | $4.43 | $4.43 | 965,800 | — | — |
| 2026-02-02 | $4.70 | $4.70 | 628,400 | — | — |
| 2026-01-30 | $4.81 | $4.81 | 1,053,900 | — | — |
| 2026-01-29 | $4.77 | $4.77 | 806,400 | — | — |
| 2026-01-28 | $4.61 | $4.61 | 692,400 | — | — |
| 2026-01-27 | $4.52 | $4.52 | 687,200 | — | — |
| 2026-01-26 | $4.85 | $4.85 | 570,500 | — | — |
| 2026-01-23 | $5.01 | $5.01 | 665,100 | — | — |
| 2026-01-22 | $5.37 | $5.37 | 835,500 | — | — |
| 2026-01-21 | $5.05 | $5.05 | 530,900 | — | — |
| 2026-01-20 | $4.97 | $4.97 | 448,100 | — | — |
| 2026-01-16 | $5.18 | $5.18 | 635,900 | — | — |
| 2026-01-15 | $5.36 | $5.36 | 536,000 | — | — |
| 2026-01-14 | $5.49 | $5.49 | 712,700 | — | — |
| 2026-01-13 | $5.32 | $5.32 | 809,600 | — | — |
| 2026-01-12 | $5.61 | $5.61 | 615,200 | — | — |
| 2026-01-09 | $5.52 | $5.52 | 682,700 | — | — |
| 2026-01-08 | $5.79 | $5.79 | 629,600 | — | — |
| 2026-01-07 | $5.76 | $5.76 | 405,900 | — | — |
| 2026-01-06 | $5.98 | $5.98 | 584,300 | — | — |
| 2026-01-05 | $5.81 | $5.81 | 723,600 | — | — |
| 2026-01-02 | $5.67 | $5.67 | 755,100 | — | — |