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
- 2026-01-09 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 | — | — | — | $3.09 | 96 |
| 2026-09-03 | — | — | — | $3.26 | 715 |
| 2026-09-02 | — | — | — | $3.26 | 255 |
| 2026-09-01 | — | — | — | $3.44 | 193 |
| 2026-08-28 | — | — | — | $3.59 | 118 |
| 2026-08-27 | $3.77 | $3.77 | 9,700 | $3.70 | 102 |
| 2026-08-26 | $3.88 | $3.88 | 13,800 | $3.76 | 231 |
| 2026-08-25 | $3.70 | $3.69 | 4,200 | $3.71 | 201 |
| 2026-08-24 | $3.70 | $3.70 | 8,500 | $3.64 | 300 |
| 2026-08-21 | $3.78 | $3.78 | 8,900 | $3.55 | 16 |
| 2026-08-20 | $3.50 | $3.50 | 4,600 | $3.54 | 17 |
| 2026-08-19 | $3.68 | $3.68 | 4,800 | — | — |
| 2026-08-18 | $3.60 | $3.60 | 11,400 | $3.65 | 314 |
| 2026-08-17 | $3.70 | $3.70 | 10,500 | $3.32 | 15 |
| 2026-08-14 | $3.40 | $3.40 | 13,700 | $3.23 | 131 |
| 2026-08-13 | $3.16 | $3.16 | 15,100 | $3.01 | 237 |
| 2026-08-12 | $3.12 | $3.12 | 17,000 | $3.07 | 377 |
| 2026-08-11 | $3.20 | $3.20 | 11,600 | $3.05 | 202 |
| 2026-08-10 | $3.14 | $3.14 | 24,500 | $2.89 | 517 |
| 2026-08-07 | $2.74 | $2.74 | 23,600 | $2.64 | 231 |
| 2026-08-06 | $2.57 | $2.57 | 9,500 | $2.60 | 400 |
| 2026-08-05 | $2.65 | $2.65 | 6,900 | $2.71 | 100 |
| 2026-08-04 | $2.78 | $2.78 | 13,600 | $2.68 | 511 |
| 2026-08-03 | $2.66 | $2.66 | 6,400 | $2.85 | 149 |
| 2026-07-31 | $2.80 | $2.80 | 8,900 | $2.81 | 154 |
| 2026-07-30 | $3.02 | $3.02 | 12,800 | $2.97 | 403 |
| 2026-07-29 | $2.98 | $2.98 | 5,500 | $3.15 | 200 |
| 2026-07-28 | $3.00 | $3.00 | 8,100 | — | — |
| 2026-07-27 | $3.01 | $3.01 | 3,600 | — | — |
| 2026-07-24 | $2.99 | $2.99 | 6,800 | — | — |
| 2026-07-23 | $2.81 | $2.81 | 7,500 | $3.10 | 564 |
| 2026-07-22 | $3.05 | $3.05 | 5,700 | $3.06 | 127 |
| 2026-07-21 | $3.05 | $3.05 | 18,600 | $3.12 | 100 |
| 2026-07-20 | $3.09 | $3.09 | 17,600 | $3.06 | 28 |
| 2026-07-17 | $3.17 | $3.17 | 12,700 | — | — |
| 2026-07-16 | $3.08 | $3.08 | 19,400 | — | — |
| 2026-07-15 | $3.60 | $3.60 | 15,000 | — | — |
| 2026-07-14 | $3.65 | $3.65 | 1,700 | — | — |
| 2026-07-13 | $3.64 | $3.64 | 12,100 | — | — |
| 2026-07-10 | $3.79 | $3.79 | 13,800 | — | — |
| 2026-07-09 | $3.50 | $3.50 | 2,400 | — | — |
| 2026-07-08 | $3.52 | $3.52 | 6,500 | — | — |
| 2026-07-07 | $3.73 | $3.73 | 12,400 | — | — |
| 2026-07-06 | $3.55 | $3.55 | 11,100 | — | — |
| 2026-07-02 | $3.63 | $3.63 | 16,100 | — | — |
| 2026-07-01 | $3.70 | $3.70 | 6,700 | — | — |
| 2026-06-30 | $3.54 | $3.54 | 15,300 | — | — |
| 2026-06-29 | $3.65 | $3.65 | 7,700 | — | — |
| 2026-06-26 | $3.68 | $3.68 | 10,600 | — | — |
| 2026-06-25 | $3.80 | $3.80 | 5,800 | — | — |
| 2026-06-24 | $4.01 | $4.01 | 7,500 | — | — |
| 2026-06-23 | $3.89 | $3.89 | 6,600 | — | — |
| 2026-06-22 | $4.09 | $4.09 | 17,100 | — | — |
| 2026-06-18 | $3.92 | $3.92 | 7,700 | — | — |
| 2026-06-17 | $3.72 | $3.72 | 7,400 | — | — |
| 2026-06-16 | $3.70 | $3.70 | 26,600 | — | — |
| 2026-06-15 | $3.82 | $3.82 | 43,400 | — | — |
| 2026-06-12 | $3.99 | $3.99 | 25,500 | — | — |
| 2026-06-11 | $3.86 | $3.86 | 10,100 | — | — |
| 2026-06-10 | $3.90 | $3.90 | 11,300 | — | — |
| 2026-06-09 | $3.91 | $3.91 | 14,200 | — | — |
| 2026-06-08 | $4.17 | $4.17 | 26,800 | — | — |
| 2026-06-05 | $3.71 | $3.71 | 30,100 | — | — |
| 2026-06-04 | $4.04 | $4.04 | 28,400 | — | — |
| 2026-06-03 | $4.11 | $4.11 | 24,900 | — | — |
| 2026-06-02 | $4.41 | $4.41 | 29,300 | — | — |
| 2026-06-01 | $4.31 | $4.31 | 11,400 | — | — |
| 2026-05-29 | $4.30 | $4.30 | 27,000 | — | — |
| 2026-05-28 | $4.41 | $4.41 | 16,500 | — | — |
| 2026-05-27 | $4.37 | $4.37 | 23,800 | — | — |
| 2026-05-26 | $4.43 | $4.43 | 23,800 | — | — |
| 2026-05-22 | $4.44 | $4.44 | 20,200 | — | — |
| 2026-05-21 | $4.34 | $4.34 | 53,200 | — | — |
| 2026-05-20 | $4.77 | $4.77 | 38,200 | — | — |
| 2026-05-19 | $4.68 | $4.68 | 25,300 | — | — |
| 2026-05-18 | $4.90 | $4.90 | 20,600 | — | — |
| 2026-05-15 | $5.01 | $5.01 | 34,100 | — | — |
| 2026-05-14 | $5.23 | $5.23 | 24,800 | — | — |
| 2026-05-13 | $5.38 | $5.38 | 10,900 | — | — |
| 2026-05-12 | $5.45 | $5.45 | 10,100 | — | — |
| 2026-05-11 | $5.55 | $5.55 | 15,700 | — | — |
| 2026-05-08 | $5.74 | $5.74 | 27,100 | — | — |
| 2026-05-07 | $5.87 | $5.87 | 33,900 | — | — |
| 2026-05-06 | $5.70 | $5.70 | 29,800 | — | — |
| 2026-05-05 | $5.55 | $5.55 | 6,700 | — | — |
| 2026-05-04 | $5.54 | $5.54 | 32,200 | — | — |
| 2026-05-01 | $5.67 | $5.67 | 30,100 | — | — |
| 2026-04-30 | $5.69 | $5.69 | 35,500 | — | — |
| 2026-04-29 | $5.71 | $5.71 | 76,300 | — | — |
| 2026-04-28 | $5.30 | $5.30 | 49,600 | — | — |
| 2026-04-27 | $5.08 | $5.08 | 58,900 | — | — |
| 2026-04-24 | $5.01 | $5.01 | 27,500 | — | — |
| 2026-04-23 | $5.17 | $5.17 | 33,900 | — | — |
| 2026-04-22 | $5.17 | $5.17 | 42,700 | — | — |
| 2026-04-21 | $5.17 | $5.17 | 55,000 | — | — |
| 2026-04-20 | $5.53 | $5.53 | 30,700 | — | — |
| 2026-04-17 | $5.27 | $5.27 | 68,500 | — | — |
| 2026-04-16 | $5.06 | $5.06 | 65,700 | — | — |
| 2026-04-15 | $4.96 | $4.96 | 56,600 | — | — |
| 2026-04-14 | $5.33 | $5.33 | 39,600 | — | — |
| 2026-04-13 | $5.22 | $5.22 | 36,500 | — | — |
| 2026-04-10 | $5.23 | $5.23 | 25,400 | — | — |
| 2026-04-09 | $5.07 | $5.07 | 64,200 | — | — |
| 2026-04-08 | $5.80 | $5.80 | 39,200 | — | — |
| 2026-04-07 | $5.83 | $5.83 | 24,400 | — | — |
| 2026-04-06 | $6.26 | $6.26 | 54,000 | — | — |
| 2026-04-02 | $5.69 | $5.69 | 18,200 | — | — |
| 2026-04-01 | $5.73 | $5.73 | 53,700 | — | — |
| 2026-03-31 | $5.56 | $5.56 | 64,200 | — | — |
| 2026-03-30 | $4.46 | $4.46 | 30,200 | — | — |
| 2026-03-27 | $4.77 | $4.77 | 9,400 | — | — |
| 2026-03-26 | $5.10 | $5.10 | 6,200 | — | — |
| 2026-03-25 | $5.30 | $5.30 | 11,100 | — | — |
| 2026-03-24 | $5.16 | $5.16 | 27,000 | — | — |
| 2026-03-23 | $5.00 | $5.00 | 31,500 | — | — |
| 2026-03-20 | $4.88 | $4.88 | 33,600 | — | — |
| 2026-03-19 | $5.20 | $5.20 | 41,000 | — | — |
| 2026-03-18 | $5.66 | $5.66 | 25,700 | — | — |
| 2026-03-17 | $6.01 | $6.01 | 31,800 | — | — |
| 2026-03-16 | $5.91 | $5.91 | 57,300 | — | — |
| 2026-03-13 | $6.22 | $6.22 | 32,700 | — | — |
| 2026-03-12 | $6.46 | $6.46 | 32,100 | — | — |
| 2026-03-11 | $6.71 | $6.71 | 20,500 | — | — |
| 2026-03-10 | $7.23 | $7.23 | 65,400 | — | — |
| 2026-03-09 | $6.53 | $6.53 | 49,400 | — | — |
| 2026-03-06 | $6.01 | $6.01 | 49,500 | — | — |
| 2026-03-05 | $6.21 | $6.21 | 44,700 | — | — |
| 2026-03-04 | $6.36 | $6.36 | 43,900 | — | — |
| 2026-03-03 | $7.06 | $7.06 | 117,600 | — | — |
| 2026-03-02 | $7.03 | $7.03 | 68,100 | — | — |
| 2026-02-27 | $6.31 | $6.31 | 120,700 | — | — |
| 2026-02-26 | $7.59 | $7.59 | 69,100 | — | — |
| 2026-02-25 | $6.59 | $6.59 | 70,300 | — | — |
| 2026-02-24 | $6.15 | $6.15 | 64,500 | — | — |
| 2026-02-23 | $6.56 | $6.56 | 125,100 | — | — |
| 2026-02-20 | $6.11 | $6.11 | 30,800 | — | — |
| 2026-02-19 | $6.00 | $6.00 | 37,000 | — | — |
| 2026-02-18 | $6.29 | $6.29 | 61,100 | — | — |
| 2026-02-17 | $6.02 | $6.02 | 69,500 | — | — |
| 2026-02-13 | $6.48 | $6.48 | 43,600 | — | — |
| 2026-02-12 | $6.40 | $6.40 | 75,800 | — | — |
| 2026-02-11 | $6.40 | $6.40 | 102,000 | — | — |
| 2026-02-10 | $7.00 | $7.00 | 64,900 | — | — |
| 2026-02-09 | $6.76 | $6.76 | 85,200 | — | — |
| 2026-02-06 | $6.16 | $6.16 | 68,000 | — | — |
| 2026-02-05 | $6.90 | $6.90 | 112,700 | — | — |
| 2026-02-04 | $7.61 | $7.61 | 87,200 | — | — |
| 2026-02-03 | $8.68 | $8.68 | 137,200 | — | — |
| 2026-02-02 | $6.73 | $6.73 | 120,900 | — | — |
| 2026-01-30 | $7.10 | $7.10 | 282,200 | — | — |
| 2026-01-29 | $7.80 | $7.80 | 219,400 | — | — |
| 2026-01-28 | $9.68 | $9.68 | 188,900 | — | — |
| 2026-01-27 | $10.28 | $10.28 | 202,100 | — | — |
| 2026-01-26 | $9.40 | $9.40 | 460,600 | — | — |
| 2026-01-23 | $12.36 | $12.36 | 314,400 | — | — |
| 2026-01-22 | $9.74 | $9.74 | 323,300 | — | — |
| 2026-01-21 | $9.18 | $9.18 | 460,800 | — | — |
| 2026-01-20 | $9.64 | $9.64 | 152,800 | — | — |
| 2026-01-16 | $8.50 | $8.50 | 48,900 | — | — |
| 2026-01-15 | $8.00 | $8.00 | 52,400 | — | — |
| 2026-01-14 | $7.96 | $7.96 | 126,700 | — | — |
| 2026-01-13 | $8.53 | $8.53 | 161,000 | — | — |
| 2026-01-12 | $8.83 | $8.83 | 198,300 | — | — |
| 2026-01-09 | $8.80 | $8.80 | 183,100 | — | — |