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
- 2015-07-31 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 | — | — | — | $2.87 | 460 |
| 2026-09-03 | — | — | — | $2.90 | 730 |
| 2026-09-02 | — | — | — | $2.83 | 168 |
| 2026-09-01 | — | — | — | $2.88 | 300 |
| 2026-08-31 | — | — | — | $2.77 | 694 |
| 2026-08-28 | — | — | — | $2.80 | 205 |
| 2026-08-27 | $2.81 | $2.81 | 30,700 | $2.76 | 100 |
| 2026-08-26 | $2.85 | $2.85 | 16,500 | $2.82 | 555 |
| 2026-08-25 | $2.85 | $2.85 | 19,300 | $2.76 | 636 |
| 2026-08-24 | $2.80 | $2.80 | 80,200 | $2.88 | 786 |
| 2026-08-21 | $2.81 | $2.81 | 31,900 | $2.69 | 14 |
| 2026-08-20 | $2.71 | $2.71 | 18,600 | $2.70 | 215 |
| 2026-08-19 | $2.67 | $2.67 | 16,100 | $2.68 | 638 |
| 2026-08-18 | $2.65 | $2.65 | 15,500 | $2.67 | 575 |
| 2026-08-17 | $2.69 | $2.69 | 17,200 | $2.69 | 1,056 |
| 2026-08-14 | $2.81 | $2.81 | 37,400 | $2.77 | 115 |
| 2026-08-13 | $2.83 | $2.83 | 42,900 | $2.80 | 864 |
| 2026-08-12 | $2.69 | $2.69 | 12,600 | $2.71 | 238 |
| 2026-08-11 | $2.64 | $2.64 | 15,300 | $2.75 | 706 |
| 2026-08-10 | $2.73 | $2.73 | 37,200 | $2.79 | 408 |
| 2026-08-07 | $2.86 | $2.86 | 65,700 | $2.79 | 1,165 |
| 2026-08-06 | $2.68 | $2.68 | 8,900 | $2.72 | 347 |
| 2026-08-05 | $2.67 | $2.67 | 83,200 | $2.56 | 460 |
| 2026-08-04 | $2.50 | $2.50 | 36,800 | $2.54 | 1,821 |
| 2026-08-03 | $2.48 | $2.48 | 31,500 | $2.66 | 1,001 |
| 2026-07-31 | $2.53 | $2.53 | 70,500 | $2.52 | 905 |
| 2026-07-30 | $2.86 | $2.86 | 30,500 | $2.86 | 588 |
| 2026-07-29 | $2.75 | $2.75 | 40,100 | $2.82 | 1,437 |
| 2026-07-28 | $2.80 | $2.80 | 16,900 | $2.75 | 566 |
| 2026-07-27 | $2.75 | $2.75 | 11,000 | $2.79 | 754 |
| 2026-07-24 | $2.71 | $2.71 | 14,100 | $2.77 | 166 |
| 2026-07-23 | $2.66 | $2.66 | 12,300 | $2.73 | 879 |
| 2026-07-22 | $2.73 | $2.73 | 13,400 | $2.82 | 593 |
| 2026-07-21 | $2.80 | $2.80 | 20,200 | $2.91 | 514 |
| 2026-07-20 | $2.81 | $2.81 | 30,800 | $2.68 | 312 |
| 2026-07-17 | $2.62 | $2.62 | 26,900 | — | — |
| 2026-07-16 | $2.64 | $2.64 | 27,500 | — | — |
| 2026-07-15 | $2.76 | $2.76 | 98,700 | — | — |
| 2026-07-14 | $2.75 | $2.75 | 30,900 | — | — |
| 2026-07-13 | $2.61 | $2.61 | 24,300 | — | — |
| 2026-07-10 | $2.65 | $2.65 | 29,000 | — | — |
| 2026-07-09 | $2.69 | $2.69 | 28,600 | — | — |
| 2026-07-08 | $2.74 | $2.74 | 79,400 | — | — |
| 2026-07-07 | $2.77 | $2.77 | 38,100 | — | — |
| 2026-07-06 | $2.83 | $2.83 | 41,500 | — | — |
| 2026-07-02 | $2.89 | $2.89 | 29,700 | — | — |
| 2026-07-01 | $2.97 | $2.97 | 26,400 | — | — |
| 2026-06-30 | $2.89 | $2.89 | 61,900 | — | — |
| 2026-06-29 | $2.97 | $2.97 | 29,600 | — | — |
| 2026-06-26 | $2.91 | $2.91 | 24,900 | — | — |
| 2026-06-25 | $2.88 | $2.88 | 67,900 | — | — |
| 2026-06-24 | $3.02 | $3.02 | 45,000 | — | — |
| 2026-06-23 | $3.13 | $3.13 | 37,200 | — | — |
| 2026-06-22 | $3.15 | $3.15 | 42,200 | — | — |
| 2026-06-18 | $3.29 | $3.29 | 62,400 | — | — |
| 2026-06-17 | $3.24 | $3.24 | 86,700 | — | — |
| 2026-06-16 | $3.33 | $3.33 | 106,500 | — | — |
| 2026-06-15 | $3.30 | $3.30 | 412,100 | — | — |
| 2026-06-12 | $2.75 | $2.75 | 218,200 | — | — |
| 2026-06-11 | $2.77 | $2.77 | 2,419,500 | — | — |
| 2026-06-10 | $3.31 | $3.31 | 28,900 | — | — |
| 2026-06-09 | $3.32 | $3.32 | 79,600 | — | — |
| 2026-06-08 | $3.55 | $3.55 | 38,100 | — | — |
| 2026-06-05 | $3.49 | $3.49 | 81,900 | — | — |
| 2026-06-04 | $3.89 | $3.89 | 41,000 | — | — |
| 2026-06-03 | $3.82 | $3.82 | 54,400 | — | — |
| 2026-06-02 | $3.88 | $3.88 | 51,100 | — | — |
| 2026-06-01 | $4.05 | $4.05 | 59,200 | — | — |
| 2026-05-29 | $4.22 | $4.22 | 41,700 | — | — |
| 2026-05-28 | $4.08 | $4.08 | 87,500 | — | — |
| 2026-05-27 | $4.04 | $4.04 | 35,400 | — | — |
| 2026-05-26 | $4.07 | $4.07 | 81,600 | — | — |
| 2026-05-22 | $3.96 | $3.96 | 35,300 | — | — |
| 2026-05-21 | $3.97 | $3.97 | 29,800 | — | — |
| 2026-05-20 | $3.93 | $3.93 | 32,900 | — | — |
| 2026-05-19 | $3.91 | $3.91 | 48,000 | — | — |
| 2026-05-18 | $3.99 | $3.99 | 57,800 | — | — |
| 2026-05-15 | $4.12 | $4.12 | 58,300 | — | — |
| 2026-05-14 | $4.62 | $4.62 | 99,600 | — | — |
| 2026-05-13 | $5.01 | $5.01 | 71,700 | — | — |
| 2026-05-12 | $4.88 | $4.88 | 52,300 | — | — |
| 2026-05-11 | $4.91 | $4.91 | 31,600 | — | — |
| 2026-05-08 | $4.83 | $4.83 | 86,900 | — | — |
| 2026-05-07 | $5.14 | $5.14 | 45,200 | — | — |
| 2026-05-06 | $5.60 | $5.60 | 56,800 | — | — |
| 2026-05-05 | $5.42 | $5.42 | 27,500 | — | — |
| 2026-05-04 | $5.32 | $5.32 | 111,700 | — | — |
| 2026-05-01 | $5.17 | $5.17 | 67,000 | — | — |
| 2026-04-30 | $5.13 | $5.13 | 163,600 | — | — |
| 2026-04-29 | $4.60 | $4.60 | 50,500 | — | — |
| 2026-04-28 | $4.55 | $4.55 | 50,700 | — | — |
| 2026-04-27 | $4.60 | $4.60 | 28,700 | — | — |
| 2026-04-24 | $4.66 | $4.66 | 32,100 | — | — |
| 2026-04-23 | $4.40 | $4.40 | 36,400 | — | — |
| 2026-04-22 | $4.67 | $4.67 | 49,500 | — | — |
| 2026-04-21 | $4.39 | $4.39 | 41,900 | — | — |
| 2026-04-20 | $4.54 | $4.54 | 39,900 | — | — |
| 2026-04-17 | $4.40 | $4.40 | 92,900 | — | — |
| 2026-04-16 | $4.38 | $4.38 | 45,700 | — | — |
| 2026-04-15 | $4.31 | $4.31 | 41,700 | — | — |
| 2026-04-14 | $4.03 | $4.03 | 35,600 | — | — |
| 2026-04-13 | $3.92 | $3.92 | 19,200 | — | — |
| 2026-04-10 | $3.92 | $3.92 | 20,500 | — | — |
| 2026-04-09 | $3.95 | $3.95 | 20,700 | — | — |
| 2026-04-08 | $4.07 | $4.07 | 81,300 | — | — |
| 2026-04-07 | $3.78 | $3.78 | 46,800 | — | — |
| 2026-04-06 | $3.85 | $3.85 | 27,700 | — | — |
| 2026-04-02 | $3.87 | $3.87 | 36,900 | — | — |
| 2026-04-01 | $4.03 | $4.03 | 48,200 | — | — |
| 2026-03-31 | $4.28 | $4.28 | 72,400 | — | — |
| 2026-03-30 | $3.75 | $3.75 | 25,000 | — | — |
| 2026-03-27 | $3.63 | $3.63 | 34,200 | — | — |
| 2026-03-26 | $3.82 | $3.82 | 43,700 | — | — |
| 2026-03-25 | $4.12 | $4.12 | 17,200 | — | — |
| 2026-03-24 | $3.90 | $3.90 | 67,500 | — | — |
| 2026-03-23 | $4.14 | $4.14 | 42,800 | — | — |
| 2026-03-20 | $4.30 | $4.30 | 43,600 | — | — |
| 2026-03-19 | $4.25 | $4.25 | 36,500 | — | — |
| 2026-03-18 | $4.49 | $4.49 | 36,500 | — | — |
| 2026-03-17 | $4.60 | $4.60 | 19,100 | — | — |
| 2026-03-16 | $4.54 | $4.54 | 25,100 | — | — |
| 2026-03-13 | $4.66 | $4.66 | 40,100 | — | — |
| 2026-03-12 | $4.92 | $4.92 | 21,400 | — | — |
| 2026-03-11 | $4.80 | $4.80 | 11,600 | — | — |
| 2026-03-10 | $4.72 | $4.72 | 51,200 | — | — |
| 2026-03-09 | $4.90 | $4.90 | 46,400 | — | — |
| 2026-03-06 | $4.77 | $4.77 | 21,700 | — | — |
| 2026-03-05 | $4.83 | $4.83 | 23,400 | — | — |
| 2026-03-04 | $4.93 | $4.93 | 62,300 | — | — |
| 2026-03-03 | $4.89 | $4.89 | 38,400 | — | — |
| 2026-03-02 | $4.87 | $4.87 | 32,000 | — | — |
| 2026-02-27 | $4.90 | $4.90 | 24,000 | — | — |
| 2026-02-26 | $5.04 | $5.04 | 47,900 | — | — |
| 2026-02-25 | $5.09 | $5.09 | 38,300 | — | — |
| 2026-02-24 | $5.06 | $5.06 | 54,200 | — | — |
| 2026-02-23 | $4.74 | $4.74 | 25,200 | — | — |
| 2026-02-20 | $4.79 | $4.79 | 29,300 | — | — |
| 2026-02-19 | $4.76 | $4.76 | 20,600 | — | — |
| 2026-02-18 | $4.74 | $4.74 | 31,700 | — | — |
| 2026-02-17 | $4.63 | $4.63 | 30,500 | — | — |
| 2026-02-13 | $4.72 | $4.72 | 78,600 | — | — |
| 2026-02-12 | $4.36 | $4.36 | 119,100 | — | — |
| 2026-02-11 | $4.32 | $4.32 | 440,900 | — | — |
| 2026-02-10 | $4.64 | $4.64 | 36,500 | — | — |
| 2026-02-09 | $4.82 | $4.82 | 42,400 | — | — |
| 2026-02-06 | $4.77 | $4.77 | 82,100 | — | — |
| 2026-02-05 | $4.22 | $4.22 | 89,400 | — | — |
| 2026-02-04 | $4.64 | $4.64 | 84,900 | — | — |
| 2026-02-03 | $4.89 | $4.89 | 173,600 | — | — |
| 2026-02-02 | $4.84 | $4.84 | 73,100 | — | — |
| 2026-01-30 | $4.77 | $4.77 | 117,200 | — | — |
| 2026-01-29 | $5.21 | $5.21 | 125,200 | — | — |
| 2026-01-28 | $5.27 | $5.27 | 112,600 | — | — |
| 2026-01-27 | $5.43 | $5.43 | 165,200 | — | — |
| 2026-01-26 | $5.19 | $5.19 | 145,800 | — | — |
| 2026-01-23 | $5.03 | $5.03 | 410,800 | — | — |
| 2026-01-22 | $5.52 | $5.52 | 516,900 | — | — |
| 2026-01-21 | $5.77 | $5.77 | 11,855,800 | — | — |
| 2026-01-20 | $6.16 | $6.16 | 152,200 | — | — |
| 2026-01-16 | $6.15 | $6.15 | 71,200 | — | — |
| 2026-01-15 | $6.08 | $6.08 | 100,500 | — | — |
| 2026-01-14 | $6.15 | $6.15 | 154,600 | — | — |
| 2026-01-13 | $5.81 | $5.81 | 84,100 | — | — |
| 2026-01-12 | $5.81 | $5.81 | 148,400 | — | — |
| 2026-01-09 | $5.51 | $5.51 | 90,000 | — | — |
| 2026-01-08 | $5.48 | $5.48 | 63,600 | — | — |
| 2026-01-07 | $5.54 | $5.54 | 115,300 | — | — |
| 2026-01-06 | $5.64 | $5.64 | 178,400 | — | — |
| 2026-01-05 | $5.72 | $5.72 | 139,600 | — | — |
| 2026-01-02 | $5.33 | $5.33 | 138,200 | — | — |