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
- 2023-09-07 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 | — | — | — | $2.30 | 1,627 |
| 2026-09-03 | — | — | — | $2.27 | 2,511 |
| 2026-09-02 | — | — | — | $2.27 | 1,573 |
| 2026-09-01 | — | — | — | $2.21 | 3,116 |
| 2026-08-31 | — | — | — | $2.30 | 1,635 |
| 2026-08-28 | — | — | — | $2.22 | 105 |
| 2026-08-27 | $2.25 | $2.25 | 92,700 | $2.33 | 961 |
| 2026-08-26 | $2.37 | $2.37 | 930,700 | $2.32 | 831 |
| 2026-08-25 | $2.34 | $2.34 | 69,300 | $2.38 | 729 |
| 2026-08-24 | $2.36 | $2.36 | 322,100 | $2.40 | 332 |
| 2026-08-21 | $2.50 | $2.50 | 79,400 | $2.53 | 1,500 |
| 2026-08-20 | $2.55 | $2.55 | 711,100 | $2.51 | 311 |
| 2026-08-19 | $2.51 | $2.51 | 98,800 | $2.52 | 332 |
| 2026-08-18 | $2.56 | $2.56 | 82,300 | $2.55 | 465 |
| 2026-08-17 | $2.65 | $2.65 | 122,700 | $2.64 | 3,906 |
| 2026-08-14 | $2.70 | $2.70 | 29,600 | $2.74 | 1,049 |
| 2026-08-13 | $2.76 | $2.76 | 64,600 | $2.86 | 1,122 |
| 2026-08-12 | $2.80 | $2.80 | 123,300 | $2.59 | 5,094 |
| 2026-08-11 | $2.60 | $2.60 | 56,600 | $2.58 | 1,307 |
| 2026-08-10 | $2.57 | $2.57 | 81,000 | $2.60 | 163 |
| 2026-08-07 | $2.60 | $2.60 | 148,800 | $2.68 | 1,904 |
| 2026-08-06 | $2.76 | $2.76 | 149,400 | $2.79 | 2,260 |
| 2026-08-05 | $2.78 | $2.78 | 292,600 | $2.88 | 274 |
| 2026-08-04 | $2.97 | $2.97 | 332,600 | $3.01 | 42 |
| 2026-08-03 | $3.02 | $3.02 | 184,300 | $3.03 | 214 |
| 2026-07-31 | $3.02 | $3.02 | 267,900 | $3.03 | 1,020 |
| 2026-07-30 | $3.04 | $3.04 | 120,900 | $3.13 | 761 |
| 2026-07-29 | $3.12 | $3.12 | 134,200 | $3.16 | 2,230 |
| 2026-07-28 | $3.06 | $3.06 | 179,100 | $3.16 | 1,695 |
| 2026-07-27 | $3.16 | $3.16 | 189,100 | $3.17 | 374 |
| 2026-07-24 | $3.16 | $3.16 | 110,800 | $3.19 | 370 |
| 2026-07-23 | $3.20 | $3.20 | 684,300 | $3.18 | 1,443 |
| 2026-07-22 | $3.20 | $3.20 | 101,200 | $3.23 | 54 |
| 2026-07-21 | $3.20 | $3.20 | 55,300 | $3.20 | 1,464 |
| 2026-07-20 | $3.20 | $3.20 | 33,800 | $3.22 | 425 |
| 2026-07-17 | $3.23 | $3.23 | 71,800 | — | — |
| 2026-07-16 | $3.25 | $3.25 | 62,900 | — | — |
| 2026-07-15 | $3.23 | $3.23 | 70,200 | — | — |
| 2026-07-14 | $3.27 | $3.27 | 41,900 | — | — |
| 2026-07-13 | $3.25 | $3.25 | 79,800 | — | — |
| 2026-07-10 | $3.27 | $3.27 | 44,800 | — | — |
| 2026-07-09 | $3.26 | $3.26 | 37,300 | — | — |
| 2026-07-08 | $3.28 | $3.28 | 74,000 | — | — |
| 2026-07-07 | $3.28 | $3.28 | 40,900 | — | — |
| 2026-07-06 | $3.33 | $3.33 | 25,900 | — | — |
| 2026-07-02 | $3.26 | $3.26 | 72,600 | — | — |
| 2026-07-01 | $3.25 | $3.25 | 210,600 | — | — |
| 2026-06-30 | $3.27 | $3.27 | 272,600 | — | — |
| 2026-06-29 | $3.27 | $3.27 | 934,600 | — | — |
| 2026-06-26 | $3.32 | $3.32 | 603,400 | — | — |
| 2026-06-25 | $3.30 | $3.30 | 406,900 | — | — |
| 2026-06-24 | $3.30 | $3.30 | 261,200 | — | — |
| 2026-06-23 | $3.30 | $3.30 | 256,200 | — | — |
| 2026-06-22 | $3.33 | $3.33 | 29,200 | — | — |
| 2026-06-18 | $3.33 | $3.33 | 20,400 | — | — |
| 2026-06-17 | $3.36 | $3.36 | 31,600 | — | — |
| 2026-06-16 | $3.43 | $3.43 | 49,500 | — | — |
| 2026-06-15 | $3.43 | $3.43 | 42,600 | — | — |
| 2026-06-12 | $3.45 | $3.45 | 186,300 | — | — |
| 2026-06-11 | $3.52 | $3.52 | 182,000 | — | — |
| 2026-06-10 | $3.50 | $3.50 | 106,800 | — | — |
| 2026-06-09 | $3.46 | $3.46 | 158,900 | — | — |
| 2026-06-08 | $3.45 | $3.45 | 31,300 | — | — |
| 2026-06-05 | $3.43 | $3.43 | 148,000 | — | — |
| 2026-06-04 | $3.49 | $3.49 | 43,400 | — | — |
| 2026-06-03 | $3.45 | $3.45 | 79,800 | — | — |
| 2026-06-02 | $3.45 | $3.45 | 74,300 | — | — |
| 2026-06-01 | $3.48 | $3.48 | 97,100 | — | — |
| 2026-05-29 | $3.47 | $3.47 | 53,300 | — | — |
| 2026-05-28 | $3.49 | $3.49 | 95,200 | — | — |
| 2026-05-27 | $3.50 | $3.50 | 105,800 | — | — |
| 2026-05-26 | $3.50 | $3.50 | 365,400 | — | — |
| 2026-05-22 | $3.54 | $3.54 | 98,700 | — | — |
| 2026-05-21 | $3.60 | $3.60 | 32,200 | — | — |
| 2026-05-20 | $3.61 | $3.61 | 170,500 | — | — |
| 2026-05-19 | $3.59 | $3.59 | 343,700 | — | — |
| 2026-05-18 | $3.61 | $3.61 | 130,800 | — | — |
| 2026-05-15 | $3.60 | $3.60 | 48,600 | — | — |
| 2026-05-14 | $3.60 | $3.60 | 74,900 | — | — |
| 2026-05-13 | $3.61 | $3.61 | 75,000 | — | — |
| 2026-05-12 | $3.61 | $3.61 | 59,800 | — | — |
| 2026-05-11 | $3.64 | $3.64 | 67,900 | — | — |
| 2026-05-08 | $3.68 | $3.68 | 16,500 | — | — |
| 2026-05-07 | $3.65 | $3.65 | 62,700 | — | — |
| 2026-05-06 | $3.76 | $3.76 | 63,600 | — | — |
| 2026-05-05 | $3.69 | $3.69 | 159,900 | — | — |
| 2026-05-04 | $3.64 | $3.64 | 73,700 | — | — |
| 2026-05-01 | $3.76 | $3.76 | 81,100 | — | — |
| 2026-04-30 | $3.93 | $3.93 | 110,000 | — | — |
| 2026-04-29 | $4.02 | $4.02 | 85,700 | — | — |
| 2026-04-28 | $4.15 | $4.15 | 178,700 | — | — |
| 2026-04-27 | $4.15 | $4.15 | 371,300 | — | — |
| 2026-04-24 | $3.89 | $3.89 | 249,500 | — | — |
| 2026-04-23 | $3.79 | $3.79 | 341,200 | — | — |
| 2026-04-22 | $3.90 | $3.90 | 723,700 | — | — |
| 2026-04-21 | $3.54 | $3.54 | 329,000 | — | — |
| 2026-04-20 | $3.51 | $3.51 | 105,000 | — | — |
| 2026-04-17 | $3.51 | $3.51 | 243,400 | — | — |
| 2026-04-16 | $3.52 | $3.52 | 203,200 | — | — |
| 2026-04-15 | $3.48 | $3.48 | 219,500 | — | — |
| 2026-04-14 | $3.50 | $3.50 | 110,000 | — | — |
| 2026-04-13 | $3.48 | $3.48 | 340,200 | — | — |
| 2026-04-10 | $3.28 | $3.28 | 336,300 | — | — |
| 2026-04-09 | $3.35 | $3.35 | 781,000 | — | — |
| 2026-04-08 | $3.77 | $3.77 | 949,500 | — | — |
| 2026-04-07 | $3.74 | $3.74 | 798,100 | — | — |
| 2026-04-06 | $3.86 | $3.86 | 659,400 | — | — |
| 2026-04-02 | $3.68 | $3.68 | 705,000 | — | — |
| 2026-04-01 | $3.53 | $3.53 | 628,800 | — | — |
| 2026-03-31 | $3.52 | $3.52 | 618,400 | — | — |
| 2026-03-30 | $3.55 | $3.55 | 178,000 | — | — |
| 2026-03-27 | $3.66 | $3.66 | 297,800 | — | — |
| 2026-03-26 | $3.57 | $3.57 | 403,600 | — | — |
| 2026-03-25 | $3.53 | $3.53 | 206,800 | — | — |
| 2026-03-24 | $3.49 | $3.49 | 494,400 | — | — |
| 2026-03-23 | $3.53 | $3.53 | 143,600 | — | — |
| 2026-03-20 | $3.53 | $3.53 | 478,400 | — | — |
| 2026-03-19 | $3.57 | $3.57 | 224,600 | — | — |
| 2026-03-18 | $3.68 | $3.68 | 258,900 | — | — |
| 2026-03-17 | $3.65 | $3.65 | 277,000 | — | — |
| 2026-03-16 | $3.64 | $3.64 | 291,900 | — | — |
| 2026-03-13 | $3.63 | $3.63 | 505,900 | — | — |
| 2026-03-12 | $3.60 | $3.60 | 928,100 | — | — |
| 2026-03-11 | $3.63 | $3.63 | 398,900 | — | — |
| 2026-03-10 | $3.63 | $3.63 | 301,600 | — | — |
| 2026-03-09 | $3.61 | $3.61 | 821,800 | — | — |
| 2026-03-06 | $3.62 | $3.62 | 202,300 | — | — |
| 2026-03-05 | $3.62 | $3.62 | 114,900 | — | — |
| 2026-03-04 | $3.66 | $3.66 | 265,900 | — | — |
| 2026-03-03 | $3.67 | $3.67 | 193,300 | — | — |
| 2026-03-02 | $3.67 | $3.67 | 193,600 | — | — |
| 2026-02-27 | $3.72 | $3.72 | 1,913,000 | — | — |
| 2026-02-26 | $3.85 | $3.85 | 290,600 | — | — |
| 2026-02-25 | $3.71 | $3.71 | 331,000 | — | — |
| 2026-02-24 | $3.81 | $3.81 | 433,200 | — | — |
| 2026-02-23 | $3.83 | $3.83 | 708,800 | — | — |
| 2026-02-20 | $3.61 | $3.61 | 436,300 | — | — |
| 2026-02-19 | $3.78 | $3.78 | 652,800 | — | — |
| 2026-02-18 | $3.81 | $3.81 | 244,600 | — | — |
| 2026-02-17 | $3.91 | $3.91 | 221,200 | — | — |
| 2026-02-13 | $4.01 | $4.01 | 424,000 | — | — |
| 2026-02-12 | $3.96 | $3.96 | 520,900 | — | — |
| 2026-02-11 | $3.90 | $3.90 | 420,600 | — | — |
| 2026-02-10 | $3.76 | $3.76 | 551,500 | — | — |
| 2026-02-09 | $3.51 | $3.51 | 451,300 | — | — |
| 2026-02-06 | $3.60 | $3.60 | 1,152,300 | — | — |
| 2026-02-05 | $3.52 | $3.52 | 1,853,000 | — | — |
| 2026-02-04 | $3.15 | $3.15 | 229,500 | — | — |
| 2026-02-03 | $3.01 | $3.01 | 811,100 | — | — |
| 2026-02-02 | $2.83 | $2.83 | 2,629,900 | — | — |
| 2026-01-30 | $2.84 | $2.84 | 1,635,500 | — | — |
| 2026-01-29 | $3.42 | $3.42 | 1,005,600 | — | — |
| 2026-01-28 | $4.09 | $4.09 | 1,098,600 | — | — |
| 2026-01-27 | $4.10 | $4.10 | 1,036,600 | — | — |
| 2026-01-26 | $4.15 | $4.15 | 1,046,500 | — | — |
| 2026-01-23 | $4.11 | $4.11 | 1,035,000 | — | — |
| 2026-01-22 | $4.25 | $4.25 | 1,017,500 | — | — |
| 2026-01-21 | $4.25 | $4.25 | 1,031,700 | — | — |
| 2026-01-20 | $4.21 | $4.21 | 1,011,100 | — | — |
| 2026-01-16 | $4.28 | $4.28 | 631,700 | — | — |
| 2026-01-15 | $4.63 | $4.63 | 653,500 | — | — |
| 2026-01-14 | $4.69 | $4.69 | 857,700 | — | — |
| 2026-01-13 | $4.10 | $4.10 | 651,200 | — | — |
| 2026-01-12 | $4.00 | $4.00 | 690,100 | — | — |
| 2026-01-09 | $4.18 | $4.18 | 618,600 | — | — |
| 2026-01-08 | $4.31 | $4.31 | 774,700 | — | — |
| 2026-01-07 | $4.06 | $4.06 | 640,900 | — | — |
| 2026-01-06 | $4.03 | $4.03 | 635,800 | — | — |
| 2026-01-05 | $4.18 | $4.18 | 659,100 | — | — |
| 2026-01-02 | $4.08 | $4.08 | 634,400 | — | — |