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
- 2023-02-15 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 | — | — | — | $2.82 | 3,939 |
| 2026-09-03 | — | — | — | $2.65 | 1,113 |
| 2026-09-02 | — | — | — | $2.73 | 900 |
| 2026-09-01 | — | — | — | $2.77 | 1,520 |
| 2026-08-31 | — | — | — | $2.80 | 720 |
| 2026-08-28 | — | — | — | $3.01 | 503 |
| 2026-08-27 | $3.04 | $3.04 | 51,800 | $3.13 | 710 |
| 2026-08-26 | $3.01 | $3.01 | 50,600 | $3.15 | 800 |
| 2026-08-25 | $3.04 | $3.04 | 83,300 | $3.00 | 901 |
| 2026-08-24 | $2.89 | $2.89 | 95,700 | $2.83 | 2,462 |
| 2026-08-21 | $2.80 | $2.80 | 95,300 | $2.80 | 1,616 |
| 2026-08-20 | $2.81 | $2.81 | 74,200 | $2.76 | 1,563 |
| 2026-08-19 | $2.88 | $2.88 | 77,800 | $2.86 | 3,086 |
| 2026-08-18 | $2.89 | $2.89 | 71,400 | $2.98 | 831 |
| 2026-08-17 | $3.03 | $3.03 | 50,500 | $3.13 | 549 |
| 2026-08-14 | $3.17 | $3.17 | 64,800 | $3.23 | 1,550 |
| 2026-08-13 | $3.26 | $3.26 | 30,500 | $3.33 | 1,279 |
| 2026-08-12 | $3.27 | $3.27 | 56,100 | $3.39 | 1,779 |
| 2026-08-11 | $3.32 | $3.32 | 172,900 | $3.44 | 1,562 |
| 2026-08-10 | $3.46 | $3.46 | 259,300 | $3.81 | 5,251 |
| 2026-08-07 | $4.08 | $4.08 | 72,900 | $4.16 | 1,145 |
| 2026-08-06 | $4.00 | $4.00 | 47,100 | $3.96 | 1,066 |
| 2026-08-05 | $4.21 | $4.21 | 80,300 | $4.10 | 5,431 |
| 2026-08-04 | $3.88 | $3.88 | 103,300 | $3.98 | 3,339 |
| 2026-08-03 | $3.79 | $3.79 | 62,700 | $3.77 | 1,140 |
| 2026-07-31 | $3.62 | $3.62 | 28,300 | $3.75 | 697 |
| 2026-07-30 | $3.75 | $3.75 | 29,000 | $3.95 | 1,012 |
| 2026-07-29 | $3.82 | $3.82 | 41,400 | $3.80 | 879 |
| 2026-07-28 | $4.18 | $4.18 | 56,500 | $3.94 | 2,218 |
| 2026-07-27 | $4.01 | $4.01 | 72,300 | $3.90 | 855 |
| 2026-07-24 | $3.75 | $3.75 | 53,600 | $3.73 | 799 |
| 2026-07-23 | $3.75 | $3.75 | 59,200 | $3.55 | 1,683 |
| 2026-07-22 | $3.74 | $3.74 | 70,200 | $3.75 | 1,756 |
| 2026-07-21 | $3.91 | $3.91 | 42,800 | $4.01 | 1,100 |
| 2026-07-20 | $4.08 | $4.08 | 27,000 | $4.17 | 363 |
| 2026-07-17 | $4.15 | $4.15 | 17,100 | — | — |
| 2026-07-16 | $4.40 | $4.40 | 13,600 | — | — |
| 2026-07-15 | $4.58 | $4.58 | 71,600 | — | — |
| 2026-07-14 | $4.43 | $4.43 | 50,200 | — | — |
| 2026-07-13 | $4.45 | $4.45 | 47,800 | — | — |
| 2026-07-10 | $5.05 | $5.05 | 8,700 | — | — |
| 2026-07-09 | $5.09 | $5.09 | 52,500 | — | — |
| 2026-07-08 | $4.86 | $4.86 | 46,100 | — | — |
| 2026-07-07 | $5.23 | $5.23 | 69,800 | — | — |
| 2026-07-06 | $5.72 | $5.72 | 37,800 | — | — |
| 2026-07-02 | $5.64 | $5.64 | 83,100 | — | — |
| 2026-07-01 | $5.84 | $5.84 | 44,700 | — | — |
| 2026-06-30 | $5.82 | $5.82 | 93,900 | — | — |
| 2026-06-29 | $5.69 | $5.69 | 114,800 | — | — |
| 2026-06-26 | $5.64 | $5.64 | 112,900 | — | — |
| 2026-06-25 | $5.55 | $5.55 | 61,900 | — | — |
| 2026-06-24 | $5.66 | $5.66 | 108,600 | — | — |
| 2026-06-23 | $5.39 | $5.39 | 111,800 | — | — |
| 2026-06-22 | $5.49 | $5.49 | 72,300 | — | — |
| 2026-06-18 | $5.74 | $5.74 | 106,200 | — | — |
| 2026-06-17 | $5.44 | $5.44 | 149,100 | — | — |
| 2026-06-16 | $5.28 | $5.28 | 84,200 | — | — |
| 2026-06-15 | $5.22 | $5.22 | 203,500 | — | — |
| 2026-06-12 | $4.73 | $4.73 | 77,900 | — | — |
| 2026-06-11 | $4.87 | $4.87 | 324,200 | — | — |
| 2026-06-10 | $4.55 | $4.55 | 252,200 | — | — |
| 2026-06-09 | $4.81 | $4.81 | 375,600 | — | — |
| 2026-06-08 | $4.53 | $4.53 | 271,200 | — | — |
| 2026-06-05 | $4.68 | $4.68 | 152,400 | — | — |
| 2026-06-04 | $4.42 | $4.42 | 74,000 | — | — |
| 2026-06-03 | $4.38 | $4.38 | 128,500 | — | — |
| 2026-06-02 | $4.53 | $4.53 | 59,200 | — | — |
| 2026-06-01 | $4.67 | $4.67 | 87,100 | — | — |
| 2026-05-29 | $5.02 | $5.02 | 119,600 | — | — |
| 2026-05-28 | $5.03 | $5.03 | 307,200 | — | — |
| 2026-05-27 | $5.00 | $5.00 | 343,800 | — | — |
| 2026-05-26 | $4.83 | $4.83 | 308,500 | — | — |
| 2026-05-22 | $4.46 | $4.46 | 99,200 | — | — |
| 2026-05-21 | $4.53 | $4.53 | 115,300 | — | — |
| 2026-05-20 | $4.30 | $4.30 | 300,200 | — | — |
| 2026-05-19 | $4.03 | $4.03 | 314,400 | — | — |
| 2026-05-18 | $4.27 | $4.27 | 318,800 | — | — |
| 2026-05-15 | $4.42 | $4.42 | 140,800 | — | — |
| 2026-05-14 | $4.82 | $4.82 | 137,100 | — | — |
| 2026-05-13 | $4.86 | $4.86 | 51,000 | — | — |
| 2026-05-12 | $4.87 | $4.87 | 208,400 | — | — |
| 2026-05-11 | $4.99 | $4.99 | 514,100 | — | — |
| 2026-05-08 | $5.41 | $5.41 | 124,600 | — | — |
| 2026-05-07 | $5.37 | $5.37 | 250,600 | — | — |
| 2026-05-06 | $5.08 | $5.08 | 236,600 | — | — |
| 2026-05-05 | $4.44 | $4.44 | 201,100 | — | — |
| 2026-05-04 | $4.43 | $4.43 | 109,600 | — | — |
| 2026-05-01 | $4.62 | $4.62 | 219,300 | — | — |
| 2026-04-30 | $4.34 | $4.34 | 164,500 | — | — |
| 2026-04-29 | $4.42 | $4.42 | 211,300 | — | — |
| 2026-04-28 | $4.91 | $4.91 | 105,800 | — | — |
| 2026-04-27 | $5.13 | $5.13 | 76,400 | — | — |
| 2026-04-24 | $5.19 | $5.19 | 191,700 | — | — |
| 2026-04-23 | $5.06 | $5.06 | 53,200 | — | — |
| 2026-04-22 | $5.22 | $5.22 | 120,500 | — | — |
| 2026-04-21 | $5.37 | $5.37 | 557,300 | — | — |
| 2026-04-20 | $5.72 | $5.72 | 713,600 | — | — |
| 2026-04-17 | $5.80 | $5.80 | 1,120,200 | — | — |
| 2026-04-16 | $5.20 | $5.20 | 165,600 | — | — |
| 2026-04-15 | $5.45 | $5.45 | 306,900 | — | — |
| 2026-04-14 | $5.52 | $5.52 | 406,600 | — | — |
| 2026-04-13 | $5.13 | $5.13 | 326,700 | — | — |
| 2026-04-10 | $5.12 | $5.12 | 124,800 | — | — |
| 2026-04-09 | $5.11 | $5.11 | 152,900 | — | — |
| 2026-04-08 | $4.82 | $4.82 | 476,800 | — | — |
| 2026-04-07 | $4.32 | $4.32 | 180,500 | — | — |
| 2026-04-06 | $4.38 | $4.38 | 121,600 | — | — |
| 2026-04-02 | $4.50 | $4.50 | 194,900 | — | — |
| 2026-04-01 | $4.54 | $4.54 | 379,300 | — | — |
| 2026-03-31 | $4.08 | $4.08 | 534,100 | — | — |
| 2026-03-30 | $3.89 | $3.89 | 105,200 | — | — |
| 2026-03-27 | $3.80 | $3.80 | 221,200 | — | — |
| 2026-03-26 | $3.98 | $3.98 | 89,100 | — | — |
| 2026-03-25 | $4.25 | $4.25 | 227,200 | — | — |
| 2026-03-24 | $4.24 | $4.24 | 138,300 | — | — |
| 2026-03-23 | $4.54 | $4.54 | 421,400 | — | — |
| 2026-03-20 | $4.56 | $4.56 | 86,500 | — | — |
| 2026-03-19 | $4.58 | $4.58 | 76,200 | — | — |
| 2026-03-18 | $4.77 | $4.77 | 87,800 | — | — |
| 2026-03-17 | $4.85 | $4.85 | 147,600 | — | — |
| 2026-03-16 | $4.98 | $4.98 | 58,500 | — | — |
| 2026-03-13 | $5.03 | $5.03 | 125,000 | — | — |
| 2026-03-12 | $5.01 | $5.01 | 280,900 | — | — |
| 2026-03-11 | $5.35 | $5.35 | 230,600 | — | — |
| 2026-03-10 | $5.92 | $5.92 | 186,900 | — | — |
| 2026-03-09 | $5.66 | $5.66 | 312,200 | — | — |
| 2026-03-06 | $5.61 | $5.61 | 108,300 | — | — |
| 2026-03-05 | $5.63 | $5.63 | 47,700 | — | — |
| 2026-03-04 | $5.82 | $5.82 | 36,800 | — | — |
| 2026-03-03 | $5.76 | $5.76 | 40,500 | — | — |
| 2026-03-02 | $5.74 | $5.74 | 17,900 | — | — |
| 2026-02-27 | $6.21 | $6.21 | 3,000 | — | — |
| 2026-02-26 | $6.59 | $6.59 | 1,000 | — | — |
| 2026-02-25 | $6.66 | $6.66 | 1,300 | — | — |
| 2026-02-24 | $6.60 | $6.60 | 1,100 | — | — |
| 2026-02-23 | $6.60 | $6.60 | 9,900 | — | — |
| 2026-02-20 | $6.50 | $6.50 | 3,300 | — | — |
| 2026-02-19 | $6.45 | $6.45 | 11,400 | — | — |
| 2026-02-18 | $6.71 | $6.71 | 300 | — | — |
| 2026-02-17 | $7.04 | $7.04 | 1,500 | — | — |
| 2026-02-13 | $6.80 | $6.80 | 1,000 | — | — |
| 2026-02-12 | $7.01 | $7.01 | 4,300 | — | — |
| 2026-02-11 | $6.61 | $6.61 | 3,600 | — | — |
| 2026-02-10 | $7.19 | $7.19 | 500 | — | — |
| 2026-02-09 | $7.06 | $7.06 | 6,900 | — | — |
| 2026-02-06 | $7.05 | $7.05 | 2,700 | — | — |
| 2026-02-05 | $7.55 | $7.55 | 15,300 | — | — |
| 2026-02-04 | $7.27 | $7.27 | 6,700 | — | — |
| 2026-02-03 | $7.92 | $7.92 | 2,500 | — | — |
| 2026-02-02 | $8.77 | $8.77 | 3,600 | — | — |
| 2026-01-30 | $8.20 | $8.20 | 2,800 | — | — |
| 2026-01-29 | $8.45 | $8.45 | 1,800 | — | — |
| 2026-01-28 | $8.73 | $8.73 | 1,700 | — | — |
| 2026-01-27 | $9.01 | $9.01 | 1,600 | — | — |
| 2026-01-26 | $9.14 | $9.14 | 1,600 | — | — |
| 2026-01-23 | $9.14 | $9.14 | 5,600 | — | — |
| 2026-01-22 | $9.37 | $9.37 | 100 | — | — |
| 2026-01-21 | $9.29 | $9.29 | 1,500 | — | — |
| 2026-01-20 | $10.03 | $10.03 | 1,000 | — | — |
| 2026-01-16 | $10.05 | $10.05 | 3,900 | — | — |
| 2026-01-15 | $9.99 | $9.99 | 400 | — | — |
| 2026-01-14 | $9.57 | $9.57 | 10,200 | — | — |
| 2026-01-13 | $10.19 | $10.19 | 4,200 | — | — |
| 2026-01-12 | $10.52 | $10.52 | 800 | — | — |
| 2026-01-09 | $10.36 | $10.36 | 1,600 | — | — |
| 2026-01-08 | $10.19 | $10.19 | 1,300 | — | — |
| 2026-01-07 | $11.16 | $11.16 | 3,100 | — | — |
| 2026-01-06 | $10.91 | $10.91 | 4,400 | — | — |
| 2026-01-05 | $10.28 | $10.28 | 8,500 | — | — |
| 2026-01-02 | $11.01 | $11.01 | 800 | — | — |