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
- 2019-01-02 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 | — | — | — | $3.08 | 1,175 |
| 2026-09-03 | — | — | — | $3.01 | 1,836 |
| 2026-09-02 | — | — | — | $3.10 | 622 |
| 2026-09-01 | — | — | — | $3.05 | 3,578 |
| 2026-08-31 | — | — | — | $3.13 | 572 |
| 2026-08-28 | — | — | — | $3.03 | 982 |
| 2026-08-27 | $3.00 | $3.00 | 815,900 | $3.11 | 19,613 |
| 2026-08-26 | $3.05 | $3.05 | 116,700 | $3.07 | 2,849 |
| 2026-08-25 | $3.11 | $3.11 | 48,400 | $3.19 | 7,220 |
| 2026-08-24 | $3.08 | $3.08 | 119,600 | $3.15 | 7,254 |
| 2026-08-21 | $3.12 | $3.12 | 52,900 | $3.06 | 1,980 |
| 2026-08-20 | $3.03 | $3.03 | 88,800 | $3.23 | 4,448 |
| 2026-08-19 | $3.15 | $3.15 | 149,700 | $3.21 | 15,202 |
| 2026-08-18 | $3.11 | $3.11 | 78,400 | $3.17 | 2,581 |
| 2026-08-17 | $3.06 | $3.06 | 170,700 | $3.10 | 3,356 |
| 2026-08-14 | $3.03 | $3.03 | 112,300 | $3.06 | 3,946 |
| 2026-08-13 | $3.04 | $3.04 | 176,000 | $3.05 | 6,083 |
| 2026-08-12 | $2.99 | $2.99 | 216,000 | $3.08 | 8,197 |
| 2026-08-11 | $3.02 | $3.02 | 202,400 | $3.42 | 8,377 |
| 2026-08-10 | $3.46 | $3.46 | 195,400 | $3.84 | 2,540 |
| 2026-08-07 | $4.05 | $4.05 | 299,200 | $4.03 | 3,609 |
| 2026-08-06 | $4.16 | $4.16 | 114,100 | $4.00 | 4,329 |
| 2026-08-05 | $4.14 | $4.14 | 18,700 | $4.28 | 1,014 |
| 2026-08-04 | $4.28 | $4.28 | 73,100 | $3.95 | 2,548 |
| 2026-08-03 | $4.18 | $4.18 | 151,700 | $4.18 | 9,750 |
| 2026-07-31 | $4.10 | $4.10 | 83,000 | $3.97 | 8,880 |
| 2026-07-30 | $4.12 | $4.12 | 76,400 | $3.83 | 2,000 |
| 2026-07-29 | $3.84 | $3.84 | 44,600 | $3.80 | 1,076 |
| 2026-07-28 | $3.86 | $3.86 | 62,200 | $3.83 | 1,319 |
| 2026-07-27 | $3.89 | $3.89 | 71,400 | $3.93 | 5,205 |
| 2026-07-24 | $3.92 | $3.92 | 51,800 | $3.92 | 6,433 |
| 2026-07-23 | $3.83 | $3.83 | 19,500 | $3.90 | 647 |
| 2026-07-22 | $3.91 | $3.91 | 114,600 | $4.11 | 1,142 |
| 2026-07-21 | $4.12 | $4.12 | 55,500 | $4.13 | 1,863 |
| 2026-07-20 | $4.07 | $4.07 | 44,900 | $4.15 | 548 |
| 2026-07-17 | $4.28 | $4.28 | 39,500 | — | — |
| 2026-07-16 | $4.34 | $4.34 | 25,400 | — | — |
| 2026-07-15 | $4.42 | $4.42 | 95,400 | — | — |
| 2026-07-14 | $4.22 | $4.22 | 61,800 | — | — |
| 2026-07-13 | $4.26 | $4.26 | 52,400 | — | — |
| 2026-07-10 | $4.38 | $4.38 | 43,900 | — | — |
| 2026-07-09 | $4.46 | $4.46 | 40,300 | — | — |
| 2026-07-08 | $4.21 | $4.21 | 40,600 | — | — |
| 2026-07-07 | $4.20 | $4.20 | 85,000 | — | — |
| 2026-07-06 | $4.49 | $4.49 | 88,200 | — | — |
| 2026-07-02 | $4.30 | $4.30 | 69,000 | — | — |
| 2026-07-01 | $4.66 | $4.66 | 78,300 | — | — |
| 2026-06-30 | $4.49 | $4.49 | 195,900 | — | — |
| 2026-06-29 | $4.69 | $4.69 | 271,500 | — | — |
| 2026-06-26 | $4.50 | $4.50 | 161,200 | — | — |
| 2026-06-25 | $4.17 | $4.17 | 110,100 | — | — |
| 2026-06-24 | $4.12 | $4.12 | 78,400 | — | — |
| 2026-06-23 | $4.08 | $4.08 | 85,300 | — | — |
| 2026-06-22 | $4.01 | $4.01 | 160,400 | — | — |
| 2026-06-18 | $4.11 | $4.11 | 194,800 | — | — |
| 2026-06-17 | $4.21 | $4.21 | 86,800 | — | — |
| 2026-06-16 | $4.15 | $4.15 | 154,000 | — | — |
| 2026-06-15 | $4.60 | $4.60 | 134,700 | — | — |
| 2026-06-12 | $4.69 | $4.69 | 160,900 | — | — |
| 2026-06-11 | $4.65 | $4.65 | 165,100 | — | — |
| 2026-06-10 | $4.61 | $4.61 | 166,300 | — | — |
| 2026-06-09 | $4.86 | $4.86 | 246,100 | — | — |
| 2026-06-08 | $4.77 | $4.77 | 207,600 | — | — |
| 2026-06-05 | $4.47 | $4.47 | 319,000 | — | — |
| 2026-06-04 | $4.29 | $4.29 | 535,100 | — | — |
| 2026-06-03 | $3.79 | $3.79 | 79,000 | — | — |
| 2026-06-02 | $3.85 | $3.85 | 112,800 | — | — |
| 2026-06-01 | $3.96 | $3.96 | 91,500 | — | — |
| 2026-05-29 | $4.00 | $3.99 | 110,600 | — | — |
| 2026-05-28 | $4.15 | $4.15 | 98,600 | — | — |
| 2026-05-27 | $3.90 | $3.90 | 75,500 | — | — |
| 2026-05-26 | $4.09 | $4.09 | 100,000 | — | — |
| 2026-05-22 | $4.13 | $4.13 | 127,500 | — | — |
| 2026-05-21 | $4.25 | $4.25 | 154,800 | — | — |
| 2026-05-20 | $3.79 | $3.79 | 150,500 | — | — |
| 2026-05-19 | $3.94 | $3.94 | 72,800 | — | — |
| 2026-05-18 | $3.87 | $3.87 | 158,700 | — | — |
| 2026-05-15 | $4.05 | $4.05 | 173,700 | — | — |
| 2026-05-14 | $4.36 | $4.36 | 411,600 | — | — |
| 2026-05-13 | $3.84 | $3.84 | 88,400 | — | — |
| 2026-05-12 | $4.09 | $4.09 | 213,600 | — | — |
| 2026-05-11 | $3.92 | $3.92 | 418,600 | — | — |
| 2026-05-08 | $3.67 | $3.67 | 256,800 | — | — |
| 2026-05-07 | $3.56 | $3.56 | 762,600 | — | — |
| 2026-05-06 | $2.92 | $2.92 | 399,600 | — | — |
| 2026-05-05 | $2.79 | $2.79 | 279,200 | — | — |
| 2026-05-04 | $2.85 | $2.85 | 392,800 | — | — |
| 2026-05-01 | $3.06 | $3.06 | 514,100 | — | — |
| 2026-04-30 | $3.33 | $3.33 | 77,300 | — | — |
| 2026-04-29 | $3.46 | $3.46 | 48,100 | — | — |
| 2026-04-28 | $3.67 | $3.67 | 127,900 | — | — |
| 2026-04-27 | $3.76 | $3.76 | 84,600 | — | — |
| 2026-04-24 | $3.72 | $3.72 | 57,700 | — | — |
| 2026-04-23 | $3.80 | $3.80 | 141,600 | — | — |
| 2026-04-22 | $3.83 | $3.83 | 100,000 | — | — |
| 2026-04-21 | $3.90 | $3.90 | 74,600 | — | — |
| 2026-04-20 | $3.94 | $3.94 | 71,000 | — | — |
| 2026-04-17 | $3.98 | $3.98 | 148,700 | — | — |
| 2026-04-16 | $3.94 | $3.94 | 303,200 | — | — |
| 2026-04-15 | $3.90 | $3.90 | 106,000 | — | — |
| 2026-04-14 | $3.84 | $3.84 | 239,100 | — | — |
| 2026-04-13 | $3.88 | $3.88 | 116,100 | — | — |
| 2026-04-10 | $3.96 | $3.96 | 134,900 | — | — |
| 2026-04-09 | $4.00 | $4.00 | 152,100 | — | — |
| 2026-04-08 | $3.81 | $3.81 | 124,500 | — | — |
| 2026-04-07 | $3.75 | $3.75 | 106,300 | — | — |
| 2026-04-06 | $3.76 | $3.76 | 119,100 | — | — |
| 2026-04-02 | $3.68 | $3.68 | 44,000 | — | — |
| 2026-04-01 | $3.63 | $3.63 | 69,300 | — | — |
| 2026-03-31 | $3.69 | $3.69 | 64,400 | — | — |
| 2026-03-30 | $3.58 | $3.58 | 57,200 | — | — |
| 2026-03-27 | $3.64 | $3.64 | 43,100 | — | — |
| 2026-03-26 | $3.84 | $3.84 | 45,000 | — | — |
| 2026-03-25 | $3.89 | $3.89 | 56,900 | — | — |
| 2026-03-24 | $3.94 | $3.94 | 293,300 | — | — |
| 2026-03-23 | $3.98 | $3.98 | 305,100 | — | — |
| 2026-03-20 | $3.48 | $3.48 | 231,900 | — | — |
| 2026-03-19 | $3.53 | $3.53 | 93,600 | — | — |
| 2026-03-18 | $3.67 | $3.67 | 84,900 | — | — |
| 2026-03-17 | $3.74 | $3.74 | 128,800 | — | — |
| 2026-03-16 | $3.67 | $3.67 | 223,900 | — | — |
| 2026-03-13 | $3.63 | $3.63 | 141,900 | — | — |
| 2026-03-12 | $3.62 | $3.62 | 197,700 | — | — |
| 2026-03-11 | $3.93 | $3.93 | 561,000 | — | — |
| 2026-03-10 | $3.45 | $3.45 | 338,500 | — | — |
| 2026-03-09 | $3.43 | $3.43 | 190,000 | — | — |
| 2026-03-06 | $3.12 | $3.12 | 46,900 | — | — |
| 2026-03-05 | $3.26 | $3.26 | 71,400 | — | — |
| 2026-03-04 | $3.30 | $3.30 | 30,300 | — | — |
| 2026-03-03 | $3.17 | $3.17 | 61,200 | — | — |
| 2026-03-02 | $3.28 | $3.28 | 38,600 | — | — |
| 2026-02-27 | $3.27 | $3.27 | 80,000 | — | — |
| 2026-02-26 | $3.50 | $3.50 | 26,300 | — | — |
| 2026-02-25 | $3.42 | $3.42 | 25,900 | — | — |
| 2026-02-24 | $3.54 | $3.54 | 33,300 | — | — |
| 2026-02-23 | $3.57 | $3.57 | 68,700 | — | — |
| 2026-02-20 | $3.78 | $3.78 | 68,500 | — | — |
| 2026-02-19 | $3.75 | $3.75 | 64,600 | — | — |
| 2026-02-18 | $3.92 | $3.92 | 118,800 | — | — |
| 2026-02-17 | $3.84 | $3.84 | 127,700 | — | — |
| 2026-02-13 | $3.72 | $3.72 | 115,500 | — | — |
| 2026-02-12 | $3.82 | $3.82 | 96,300 | — | — |
| 2026-02-11 | $3.92 | $3.92 | 36,300 | — | — |
| 2026-02-10 | $3.98 | $3.98 | 79,200 | — | — |
| 2026-02-09 | $4.08 | $4.08 | 52,900 | — | — |
| 2026-02-06 | $3.88 | $3.88 | 107,600 | — | — |
| 2026-02-05 | $3.94 | $3.94 | 68,100 | — | — |
| 2026-02-04 | $3.97 | $3.97 | 224,500 | — | — |
| 2026-02-03 | $4.39 | $4.39 | 453,500 | — | — |
| 2026-02-02 | $4.40 | $4.40 | 360,000 | — | — |
| 2026-01-30 | $4.02 | $4.02 | 29,500 | — | — |
| 2026-01-29 | $4.05 | $4.05 | 51,700 | — | — |
| 2026-01-28 | $4.01 | $4.01 | 82,500 | — | — |
| 2026-01-27 | $4.19 | $4.19 | 81,700 | — | — |
| 2026-01-26 | $3.87 | $3.87 | 205,200 | — | — |
| 2026-01-23 | $3.97 | $3.97 | 101,400 | — | — |
| 2026-01-22 | $3.95 | $3.95 | 216,500 | — | — |
| 2026-01-21 | $3.99 | $3.99 | 296,500 | — | — |
| 2026-01-20 | $3.85 | $3.85 | 69,300 | — | — |
| 2026-01-16 | $3.99 | $3.99 | 293,600 | — | — |
| 2026-01-15 | $3.89 | $3.89 | 53,000 | — | — |
| 2026-01-14 | $3.76 | $3.76 | 456,600 | — | — |
| 2026-01-13 | $3.88 | $3.88 | 327,300 | — | — |
| 2026-01-12 | $4.01 | $4.01 | 163,400 | — | — |
| 2026-01-09 | $3.49 | $3.49 | 26,700 | — | — |
| 2026-01-08 | $3.46 | $3.46 | 37,000 | — | — |
| 2026-01-07 | $3.46 | $3.46 | 39,400 | — | — |
| 2026-01-06 | $3.56 | $3.56 | 66,000 | — | — |
| 2026-01-05 | $3.54 | $3.54 | 37,000 | — | — |
| 2026-01-02 | $3.50 | $3.50 | 53,400 | — | — |