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
- 2014-03-17 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 | — | — | — | $3.37 | 9,355 |
| 2026-09-03 | — | — | — | $3.00 | 20,778 |
| 2026-09-02 | — | — | — | $2.81 | 7,372 |
| 2026-09-01 | — | — | — | $2.97 | 5,729 |
| 2026-08-31 | — | — | — | $2.99 | 6,480 |
| 2026-08-28 | — | — | — | $3.02 | 8,583 |
| 2026-08-27 | $3.01 | $3.01 | 284,900 | $2.98 | 4,878 |
| 2026-08-26 | $2.92 | $2.92 | 150,200 | $3.11 | 4,229 |
| 2026-08-25 | $3.12 | $3.12 | 152,100 | $3.12 | 5,540 |
| 2026-08-24 | $3.11 | $3.11 | 294,100 | $3.27 | 5,484 |
| 2026-08-21 | $3.15 | $3.15 | 765,200 | $2.83 | 24,272 |
| 2026-08-20 | $2.70 | $2.70 | 370,600 | $2.75 | 11,528 |
| 2026-08-19 | $2.65 | $2.65 | 202,100 | $2.53 | 11,476 |
| 2026-08-18 | $2.52 | $2.52 | 127,400 | $2.52 | 3,544 |
| 2026-08-17 | $2.54 | $2.54 | 132,900 | $2.64 | 5,735 |
| 2026-08-14 | $2.62 | $2.62 | 103,200 | $2.55 | 4,630 |
| 2026-08-13 | $2.54 | $2.54 | 101,800 | $2.58 | 3,434 |
| 2026-08-12 | $2.52 | $2.52 | 120,500 | $2.43 | 4,261 |
| 2026-08-11 | $2.43 | $2.43 | 190,100 | $2.48 | 4,765 |
| 2026-08-10 | $2.41 | $2.41 | 176,200 | $2.39 | 7,228 |
| 2026-08-07 | $2.35 | $2.35 | 66,800 | $2.35 | 4,695 |
| 2026-08-06 | $2.30 | $2.30 | 133,900 | $2.44 | 5,397 |
| 2026-08-05 | $2.51 | $2.51 | 67,600 | $2.55 | 2,384 |
| 2026-08-04 | $2.49 | $2.49 | 296,100 | $2.61 | 8,578 |
| 2026-08-03 | $2.52 | $2.52 | 261,000 | $2.67 | 10,591 |
| 2026-07-31 | $2.66 | $2.66 | 507,600 | $2.66 | 29,727 |
| 2026-07-30 | $2.67 | $2.67 | 133,900 | $2.50 | 5,168 |
| 2026-07-29 | $2.50 | $2.50 | 207,700 | $2.77 | 13,707 |
| 2026-07-28 | $2.77 | $2.77 | 152,700 | $2.80 | 6,300 |
| 2026-07-27 | $2.85 | $2.85 | 74,800 | $2.87 | 2,410 |
| 2026-07-24 | $2.79 | $2.79 | 110,400 | $2.86 | 8,258 |
| 2026-07-23 | $2.86 | $2.86 | 227,200 | $2.93 | 7,914 |
| 2026-07-22 | $2.95 | $2.95 | 104,100 | $3.00 | 4,268 |
| 2026-07-21 | $3.02 | $3.02 | 187,100 | $2.92 | 7,608 |
| 2026-07-20 | $2.93 | $2.93 | 204,700 | $2.92 | 7,347 |
| 2026-07-17 | $2.93 | $2.93 | 94,000 | — | — |
| 2026-07-16 | $2.95 | $2.95 | 121,100 | — | — |
| 2026-07-15 | $2.96 | $2.96 | 157,200 | — | — |
| 2026-07-14 | $2.89 | $2.89 | 193,100 | — | — |
| 2026-07-13 | $2.81 | $2.81 | 309,700 | — | — |
| 2026-07-10 | $2.91 | $2.91 | 518,200 | — | — |
| 2026-07-09 | $2.77 | $2.77 | 240,100 | — | — |
| 2026-07-08 | $2.64 | $2.64 | 125,000 | — | — |
| 2026-07-07 | $2.71 | $2.71 | 176,600 | — | — |
| 2026-07-06 | $2.76 | $2.76 | 261,400 | — | — |
| 2026-07-02 | $2.70 | $2.70 | 261,500 | — | — |
| 2026-07-01 | $2.78 | $2.78 | 205,800 | — | — |
| 2026-06-30 | $2.72 | $2.72 | 451,700 | — | — |
| 2026-06-29 | $2.96 | $2.96 | 712,600 | — | — |
| 2026-06-26 | $3.04 | $3.04 | 843,200 | — | — |
| 2026-06-25 | $3.05 | $3.05 | 1,345,900 | — | — |
| 2026-06-24 | $2.69 | $2.69 | 3,318,700 | — | — |
| 2026-06-23 | $2.27 | $2.27 | 438,100 | — | — |
| 2026-06-22 | $2.10 | $2.10 | 412,200 | — | — |
| 2026-06-18 | $2.25 | $2.25 | 501,000 | — | — |
| 2026-06-17 | $2.18 | $2.18 | 333,900 | — | — |
| 2026-06-16 | $2.48 | $2.48 | 448,400 | — | — |
| 2026-06-15 | $2.22 | $2.22 | 530,200 | — | — |
| 2026-06-12 | $2.05 | $2.05 | 400,100 | — | — |
| 2026-06-11 | $2.13 | $2.13 | 612,700 | — | — |
| 2026-06-10 | $1.99 | $1.99 | 458,500 | — | — |
| 2026-06-09 | $2.17 | $2.17 | 279,200 | — | — |
| 2026-06-08 | $2.19 | $2.19 | 443,100 | — | — |
| 2026-06-05 | $2.16 | $2.16 | 738,300 | — | — |
| 2026-06-04 | $2.50 | $2.50 | 599,800 | — | — |
| 2026-06-03 | $2.57 | $2.57 | 348,400 | — | — |
| 2026-06-02 | $2.75 | $2.75 | 787,000 | — | — |
| 2026-06-01 | $3.27 | $3.27 | 416,000 | — | — |
| 2026-05-29 | $2.92 | $2.92 | 608,800 | — | — |
| 2026-05-28 | $2.56 | $2.56 | 477,700 | — | — |
| 2026-05-27 | $2.47 | $2.47 | 223,600 | — | — |
| 2026-05-26 | $2.69 | $2.69 | 498,800 | — | — |
| 2026-05-22 | $2.63 | $2.63 | 106,600 | — | — |
| 2026-05-21 | $2.62 | $2.62 | 95,300 | — | — |
| 2026-05-20 | $2.71 | $2.71 | 267,300 | — | — |
| 2026-05-19 | $2.72 | $2.72 | 326,100 | — | — |
| 2026-05-18 | $2.67 | $2.67 | 246,800 | — | — |
| 2026-05-15 | $2.73 | $2.73 | 208,700 | — | — |
| 2026-05-14 | $3.09 | $3.09 | 361,800 | — | — |
| 2026-05-13 | $3.06 | $3.06 | 140,700 | — | — |
| 2026-05-12 | $3.10 | $3.10 | 299,200 | — | — |
| 2026-05-11 | $3.19 | $3.19 | 178,900 | — | — |
| 2026-05-08 | $3.22 | $3.22 | 117,600 | — | — |
| 2026-05-07 | $3.15 | $3.15 | 122,700 | — | — |
| 2026-05-06 | $3.21 | $3.21 | 190,100 | — | — |
| 2026-05-05 | $3.22 | $3.22 | 179,700 | — | — |
| 2026-05-04 | $3.09 | $3.09 | 306,600 | — | — |
| 2026-05-01 | $3.16 | $3.16 | 260,000 | — | — |
| 2026-04-30 | $3.11 | $3.11 | 213,100 | — | — |
| 2026-04-29 | $2.78 | $2.78 | 483,300 | — | — |
| 2026-04-28 | $3.01 | $3.01 | 107,900 | — | — |
| 2026-04-27 | $3.08 | $3.08 | 123,000 | — | — |
| 2026-04-24 | $3.14 | $3.14 | 304,600 | — | — |
| 2026-04-23 | $2.87 | $2.87 | 162,300 | — | — |
| 2026-04-22 | $3.04 | $3.04 | 167,600 | — | — |
| 2026-04-21 | $2.88 | $2.88 | 233,500 | — | — |
| 2026-04-20 | $3.00 | $3.00 | 459,400 | — | — |
| 2026-04-17 | $2.74 | $2.74 | 615,900 | — | — |
| 2026-04-16 | $2.63 | $2.63 | 251,500 | — | — |
| 2026-04-15 | $2.80 | $2.80 | 241,500 | — | — |
| 2026-04-14 | $2.85 | $2.85 | 167,000 | — | — |
| 2026-04-13 | $2.75 | $2.75 | 196,600 | — | — |
| 2026-04-10 | $2.62 | $2.62 | 170,100 | — | — |
| 2026-04-09 | $2.59 | $2.59 | 210,700 | — | — |
| 2026-04-08 | $2.63 | $2.63 | 360,000 | — | — |
| 2026-04-07 | $2.57 | $2.57 | 551,800 | — | — |
| 2026-04-06 | $2.75 | $2.75 | 136,100 | — | — |
| 2026-04-02 | $2.69 | $2.69 | 156,300 | — | — |
| 2026-04-01 | $2.78 | $2.78 | 152,000 | — | — |
| 2026-03-31 | $2.92 | $2.92 | 172,700 | — | — |
| 2026-03-30 | $2.86 | $2.86 | 221,200 | — | — |
| 2026-03-27 | $2.84 | $2.84 | 204,800 | — | — |
| 2026-03-26 | $3.04 | $3.04 | 205,600 | — | — |
| 2026-03-25 | $3.15 | $3.15 | 221,700 | — | — |
| 2026-03-24 | $3.21 | $3.21 | 210,900 | — | — |
| 2026-03-23 | $3.18 | $3.18 | 142,300 | — | — |
| 2026-03-20 | $3.10 | $3.10 | 112,300 | — | — |
| 2026-03-19 | $3.19 | $3.19 | 193,400 | — | — |
| 2026-03-18 | $3.12 | $3.12 | 148,400 | — | — |
| 2026-03-17 | $3.26 | $3.26 | 293,800 | — | — |
| 2026-03-16 | $3.29 | $3.29 | 571,100 | — | — |
| 2026-03-13 | $3.26 | $3.26 | 359,700 | — | — |
| 2026-03-12 | $3.28 | $3.28 | 481,900 | — | — |
| 2026-03-11 | $3.76 | $3.76 | 182,800 | — | — |
| 2026-03-10 | $3.79 | $3.79 | 477,800 | — | — |
| 2026-03-09 | $3.98 | $3.98 | 491,000 | — | — |
| 2026-03-06 | $3.48 | $3.48 | 116,200 | — | — |
| 2026-03-05 | $3.64 | $3.64 | 321,600 | — | — |
| 2026-03-04 | $3.69 | $3.69 | 168,600 | — | — |
| 2026-03-03 | $3.56 | $3.56 | 189,300 | — | — |
| 2026-03-02 | $3.67 | $3.67 | 178,600 | — | — |
| 2026-02-27 | $3.42 | $3.42 | 315,000 | — | — |
| 2026-02-26 | $3.77 | $3.77 | 224,400 | — | — |
| 2026-02-25 | $3.77 | $3.77 | 180,900 | — | — |
| 2026-02-24 | $3.71 | $3.71 | 207,300 | — | — |
| 2026-02-23 | $3.59 | $3.59 | 357,100 | — | — |
| 2026-02-20 | $3.85 | $3.85 | 293,900 | — | — |
| 2026-02-19 | $4.11 | $4.11 | 185,700 | — | — |
| 2026-02-18 | $4.29 | $4.29 | 196,400 | — | — |
| 2026-02-17 | $4.20 | $4.20 | 562,300 | — | — |
| 2026-02-13 | $4.30 | $4.30 | 349,600 | — | — |
| 2026-02-12 | $4.30 | $4.30 | 267,200 | — | — |
| 2026-02-11 | $4.55 | $4.55 | 323,300 | — | — |
| 2026-02-10 | $4.71 | $4.71 | 171,200 | — | — |
| 2026-02-09 | $4.73 | $4.73 | 194,900 | — | — |
| 2026-02-06 | $4.52 | $4.52 | 329,200 | — | — |
| 2026-02-05 | $4.42 | $4.42 | 525,800 | — | — |
| 2026-02-04 | $5.05 | $5.05 | 415,100 | — | — |
| 2026-02-03 | $5.11 | $5.11 | 508,200 | — | — |
| 2026-02-02 | $4.85 | $4.85 | 327,300 | — | — |
| 2026-01-30 | $4.99 | $4.99 | 590,500 | — | — |
| 2026-01-29 | $5.03 | $5.03 | 490,900 | — | — |
| 2026-01-28 | $5.31 | $5.31 | 290,600 | — | — |
| 2026-01-27 | $5.47 | $5.47 | 197,700 | — | — |
| 2026-01-26 | $5.20 | $5.20 | 373,600 | — | — |
| 2026-01-23 | $5.52 | $5.52 | 327,200 | — | — |
| 2026-01-22 | $5.73 | $5.73 | 129,700 | — | — |
| 2026-01-21 | $5.86 | $5.86 | 334,900 | — | — |
| 2026-01-20 | $5.85 | $5.85 | 353,800 | — | — |
| 2026-01-16 | $6.36 | $6.36 | 329,000 | — | — |
| 2026-01-15 | $5.96 | $5.96 | 187,600 | — | — |
| 2026-01-14 | $6.25 | $6.25 | 531,600 | — | — |
| 2026-01-13 | $5.59 | $5.59 | 490,400 | — | — |
| 2026-01-12 | $5.52 | $5.52 | 486,800 | — | — |
| 2026-01-09 | $5.27 | $5.27 | 431,600 | — | — |
| 2026-01-08 | $5.65 | $5.65 | 643,300 | — | — |
| 2026-01-07 | $5.51 | $5.51 | 946,000 | — | — |
| 2026-01-06 | $6.51 | $6.51 | 383,500 | — | — |
| 2026-01-05 | $6.41 | $6.41 | 414,800 | — | — |
| 2026-01-02 | $6.43 | $6.43 | 275,300 | — | — |