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
- 2019-11-07 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 | — | — | — | $2.02 | 180 |
| 2026-09-03 | — | — | — | $1.89 | 143 |
| 2026-09-02 | — | — | — | $1.96 | 10 |
| 2026-08-31 | — | — | — | $1.99 | 226 |
| 2026-08-28 | — | — | — | $2.03 | 155 |
| 2026-08-27 | $2.06 | $2.06 | 2,900 | $2.06 | 6 |
| 2026-08-26 | $2.02 | $2.02 | 3,800 | — | — |
| 2026-08-25 | $2.14 | $2.14 | 10,000 | — | — |
| 2026-08-24 | $2.09 | $2.09 | 12,900 | $2.10 | 100 |
| 2026-08-21 | $2.16 | $2.16 | 12,900 | $2.14 | 25 |
| 2026-08-20 | $2.14 | $2.14 | 14,200 | $2.21 | 300 |
| 2026-08-19 | $2.20 | $2.20 | 15,000 | $2.28 | 389 |
| 2026-08-18 | $2.23 | $2.23 | 16,100 | $2.31 | 97 |
| 2026-08-17 | $2.30 | $2.30 | 31,500 | $2.28 | 177 |
| 2026-08-14 | $2.24 | $2.24 | 15,000 | $2.25 | 220 |
| 2026-08-13 | $2.27 | $2.27 | 82,600 | $2.30 | 547 |
| 2026-08-12 | $2.37 | $2.37 | 242,500 | $2.26 | 1,257 |
| 2026-08-11 | $2.24 | $2.24 | 298,300 | $2.12 | 1,580 |
| 2026-08-10 | $2.04 | $2.04 | 27,000 | $2.00 | 100 |
| 2026-08-07 | $2.12 | $2.12 | 186,600 | $2.05 | 2,251 |
| 2026-08-06 | $2.06 | $2.06 | 39,100 | $2.10 | 700 |
| 2026-08-05 | $2.11 | $2.11 | 48,600 | $2.10 | 900 |
| 2026-08-04 | $2.11 | $2.11 | 8,200 | $2.02 | 216 |
| 2026-08-03 | $2.15 | $2.15 | 8,000 | $2.09 | 113 |
| 2026-07-31 | $2.09 | $2.09 | 6,000 | $2.10 | 100 |
| 2026-07-30 | $2.09 | $2.09 | 16,100 | $2.03 | 274 |
| 2026-07-29 | $1.98 | $1.98 | 23,800 | $1.99 | 806 |
| 2026-07-28 | $1.95 | $1.95 | 23,500 | $2.01 | 32 |
| 2026-07-27 | $2.07 | $2.07 | 13,700 | $2.10 | 74 |
| 2026-07-24 | $2.02 | $2.02 | 10,900 | $2.09 | 108 |
| 2026-07-23 | $2.06 | $2.06 | 16,700 | $2.11 | 100 |
| 2026-07-22 | $2.19 | $2.19 | 207,700 | $2.01 | 977 |
| 2026-07-21 | $2.06 | $2.06 | 21,100 | $2.00 | 185 |
| 2026-07-20 | $2.01 | $2.01 | 6,400 | — | — |
| 2026-07-17 | $1.98 | $1.98 | 10,800 | — | — |
| 2026-07-16 | $2.05 | $2.05 | 24,900 | — | — |
| 2026-07-15 | $2.02 | $2.02 | 11,600 | — | — |
| 2026-07-14 | $2.07 | $2.07 | 9,900 | — | — |
| 2026-07-13 | $2.14 | $2.14 | 29,600 | — | — |
| 2026-07-10 | $2.16 | $2.16 | 37,000 | — | — |
| 2026-07-09 | $2.04 | $2.04 | 22,400 | — | — |
| 2026-07-08 | $1.99 | $1.99 | 25,700 | — | — |
| 2026-07-07 | $2.05 | $2.05 | 25,400 | — | — |
| 2026-07-06 | $2.10 | $2.10 | 27,100 | — | — |
| 2026-07-02 | $2.07 | $2.07 | 255,300 | — | — |
| 2026-07-01 | $2.07 | $2.07 | 16,700 | — | — |
| 2026-06-30 | $2.03 | $2.03 | 32,000 | — | — |
| 2026-06-29 | $1.95 | $1.95 | 27,700 | — | — |
| 2026-06-26 | $2.10 | $2.10 | 17,400 | — | — |
| 2026-06-25 | $2.06 | $2.06 | 345,600 | — | — |
| 2026-06-24 | $2.01 | $2.01 | 14,900 | — | — |
| 2026-06-23 | $2.12 | $2.12 | 22,100 | — | — |
| 2026-06-22 | $2.12 | $2.12 | 31,000 | — | — |
| 2026-06-18 | $2.13 | $2.13 | 54,200 | — | — |
| 2026-06-17 | $2.20 | $2.20 | 40,800 | — | — |
| 2026-06-16 | $2.20 | $2.20 | 102,000 | — | — |
| 2026-06-15 | $2.13 | $2.13 | 98,500 | — | — |
| 2026-06-12 | $2.16 | $2.16 | 351,600 | — | — |
| 2026-06-11 | $2.33 | $2.33 | 1,168,100 | — | — |
| 2026-06-10 | $2.35 | $2.35 | 3,416,200 | — | — |
| 2026-06-09 | $2.59 | $2.59 | 13,099,100 | — | — |
| 2026-06-08 | $2.95 | $2.95 | 204,100 | — | — |
| 2026-06-05 | $2.78 | $2.78 | 405,100 | — | — |
| 2026-06-04 | $3.13 | $3.13 | 32,400 | — | — |
| 2026-06-03 | $2.81 | $2.81 | 210,200 | — | — |
| 2026-06-02 | $2.91 | $2.91 | 33,100 | — | — |
| 2026-06-01 | $3.12 | $3.12 | 112,200 | — | — |
| 2026-05-29 | $3.28 | $3.28 | 297,100 | — | — |
| 2026-05-28 | $2.89 | $2.89 | 71,200 | — | — |
| 2026-05-27 | $2.76 | $2.76 | 6,200 | — | — |
| 2026-05-26 | $2.79 | $2.79 | 27,500 | — | — |
| 2026-05-22 | $2.80 | $2.80 | 37,100 | — | — |
| 2026-05-21 | $2.96 | $2.96 | 128,900 | — | — |
| 2026-05-20 | $3.26 | $3.26 | 6,100 | — | — |
| 2026-05-19 | $3.23 | $3.23 | 29,100 | — | — |
| 2026-05-18 | $3.06 | $3.06 | 15,600 | — | — |
| 2026-05-15 | $3.13 | $3.13 | 16,100 | — | — |
| 2026-05-14 | $3.41 | $3.41 | 144,200 | — | — |
| 2026-05-13 | $3.17 | $3.17 | 31,800 | — | — |
| 2026-05-12 | $3.03 | $3.03 | 44,100 | — | — |
| 2026-05-11 | $3.06 | $3.06 | 65,200 | — | — |
| 2026-05-08 | $3.10 | $3.10 | 47,400 | — | — |
| 2026-05-07 | $3.28 | $3.28 | 111,800 | — | — |
| 2026-05-06 | $3.49 | $3.49 | 160,300 | — | — |
| 2026-05-05 | $3.32 | $3.32 | 601,000 | — | — |
| 2026-05-04 | $3.97 | $3.97 | 303,600 | — | — |
| 2026-05-01 | $3.78 | $3.78 | 242,900 | — | — |
| 2026-04-30 | $3.40 | $3.40 | 131,700 | — | — |
| 2026-04-29 | $3.22 | $3.22 | 43,380 | — | — |
| 2026-04-28 | $2.87 | $2.87 | 55,040 | — | — |
| 2026-04-27 | $2.55 | $2.55 | 24,420 | — | — |
| 2026-04-24 | $2.65 | $2.65 | 46,400 | — | — |
| 2026-04-23 | $2.85 | $2.85 | 30,660 | — | — |
| 2026-04-22 | $3.09 | $3.09 | 34,260 | — | — |
| 2026-04-21 | $2.98 | $2.98 | 37,920 | — | — |
| 2026-04-20 | $3.07 | $3.07 | 27,980 | — | — |
| 2026-04-17 | $3.72 | $3.72 | 58,110 | — | — |
| 2026-04-16 | $3.66 | $3.66 | 73,480 | — | — |
| 2026-04-15 | $3.70 | $3.70 | 40,470 | — | — |
| 2026-04-14 | $4.37 | $4.37 | 58,460 | — | — |
| 2026-04-13 | $5.00 | $5.00 | 104,460 | — | — |
| 2026-04-10 | $5.44 | $5.44 | 46,660 | — | — |
| 2026-04-09 | $5.90 | $5.90 | 21,300 | — | — |
| 2026-04-08 | $5.75 | $5.75 | 17,010 | — | — |
| 2026-04-07 | $5.87 | $5.87 | 429,610 | — | — |
| 2026-04-06 | $4.79 | $4.79 | 1,740 | — | — |
| 2026-04-02 | $4.60 | $4.60 | 610 | — | — |
| 2026-04-01 | $4.75 | $4.75 | 910 | — | — |
| 2026-03-31 | $4.77 | $4.77 | 4,240 | — | — |
| 2026-03-30 | $4.42 | $4.42 | 6,560 | — | — |
| 2026-03-27 | $4.50 | $4.50 | 4,900 | — | — |
| 2026-03-26 | $4.65 | $4.65 | 2,150 | — | — |
| 2026-03-25 | $4.61 | $4.61 | 1,630 | — | — |
| 2026-03-24 | $4.90 | $4.90 | 3,370 | — | — |
| 2026-03-23 | $4.93 | $4.93 | 3,620 | — | — |
| 2026-03-20 | $4.60 | $4.60 | 3,960 | — | — |
| 2026-03-19 | $5.24 | $5.24 | 1,720 | — | — |
| 2026-03-18 | $5.23 | $5.23 | 5,680 | — | — |
| 2026-03-17 | $5.90 | $5.90 | 33,530 | — | — |
| 2026-03-16 | $5.20 | $5.20 | 290 | — | — |
| 2026-03-13 | $5.27 | $5.27 | 900 | — | — |
| 2026-03-12 | $5.11 | $5.11 | 400 | — | — |
| 2026-03-11 | $5.30 | $5.30 | 610 | — | — |
| 2026-03-10 | $5.35 | $5.35 | 2,090 | — | — |
| 2026-03-09 | $5.37 | $5.37 | 1,530 | — | — |
| 2026-03-06 | $5.04 | $5.04 | 3,580 | — | — |
| 2026-03-05 | $5.14 | $5.14 | 2,510 | — | — |
| 2026-03-04 | $5.13 | $5.13 | 780 | — | — |
| 2026-03-03 | $5.30 | $5.30 | 690 | — | — |
| 2026-03-02 | $5.19 | $5.19 | 5,660 | — | — |
| 2026-02-27 | $5.19 | $5.19 | 1,910 | — | — |
| 2026-02-26 | $5.30 | $5.30 | 7,290 | — | — |
| 2026-02-25 | $5.10 | $5.10 | 5,330 | — | — |
| 2026-02-24 | $4.90 | $4.90 | 3,300 | — | — |
| 2026-02-23 | $4.87 | $4.87 | 3,170 | — | — |
| 2026-02-20 | $5.00 | $5.00 | 2,180 | — | — |
| 2026-02-19 | $4.95 | $4.95 | 9,680 | — | — |
| 2026-02-18 | $4.63 | $4.63 | 4,100 | — | — |
| 2026-02-17 | $4.90 | $4.90 | 9,030 | — | — |
| 2026-02-13 | $4.98 | $4.98 | 5,280 | — | — |
| 2026-02-12 | $4.83 | $4.83 | 33,330 | — | — |
| 2026-02-11 | $5.00 | $5.00 | 14,020 | — | — |
| 2026-02-10 | $4.80 | $4.80 | 82,220 | — | — |
| 2026-02-09 | $4.78 | $4.78 | 5,790 | — | — |
| 2026-02-06 | $5.59 | $5.59 | 4,500 | — | — |
| 2026-02-05 | $5.35 | $5.35 | 2,080 | — | — |
| 2026-02-04 | $5.57 | $5.57 | 2,580 | — | — |
| 2026-02-03 | $6.38 | $6.38 | 1,690 | — | — |
| 2026-02-02 | $6.25 | $6.25 | 5,460 | — | — |
| 2026-01-30 | $7.06 | $7.06 | 34,450 | — | — |
| 2026-01-29 | $6.50 | $6.50 | 5,770 | — | — |
| 2026-01-28 | $6.99 | $6.99 | 650 | — | — |
| 2026-01-27 | $6.99 | $6.99 | 840 | — | — |
| 2026-01-26 | $6.80 | $6.80 | 900 | — | — |
| 2026-01-23 | $7.02 | $7.02 | 450 | — | — |
| 2026-01-22 | $7.02 | $7.02 | 1,740 | — | — |
| 2026-01-21 | $7.20 | $7.20 | 1,280 | — | — |
| 2026-01-20 | $7.00 | $7.00 | 370 | — | — |
| 2026-01-16 | $7.33 | $7.33 | 1,570 | — | — |
| 2026-01-15 | $7.10 | $7.10 | 1,680 | — | — |
| 2026-01-14 | $7.10 | $7.10 | 1,050 | — | — |
| 2026-01-13 | $7.20 | $7.20 | 590 | — | — |
| 2026-01-12 | $7.55 | $7.55 | 630 | — | — |
| 2026-01-09 | $7.85 | $7.85 | 5,580 | — | — |
| 2026-01-08 | $7.88 | $7.88 | 7,400 | — | — |
| 2026-01-07 | $7.30 | $7.30 | 950 | — | — |
| 2026-01-06 | $7.28 | $7.28 | 910 | — | — |
| 2026-01-05 | $7.20 | $7.20 | 1,350 | — | — |
| 2026-01-02 | $6.89 | $6.89 | 4,490 | — | — |