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
- 2015-03-17 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 | — | — | — | $3.65 | 1,397 |
| 2026-09-03 | — | — | — | $3.80 | 238 |
| 2026-09-02 | — | — | — | $3.51 | 1,204 |
| 2026-09-01 | — | — | — | $3.63 | 929 |
| 2026-08-31 | — | — | — | $3.57 | 894 |
| 2026-08-28 | — | — | — | $3.76 | 93 |
| 2026-08-27 | $3.85 | $3.85 | 64,500 | $3.89 | 65 |
| 2026-08-26 | $3.66 | $3.66 | 30,400 | $3.85 | 297 |
| 2026-08-25 | $3.81 | $3.81 | 62,700 | $3.82 | 17 |
| 2026-08-24 | $3.92 | $3.92 | 112,700 | $3.77 | 670 |
| 2026-08-21 | $3.54 | $3.54 | 63,400 | $3.67 | 606 |
| 2026-08-20 | $3.68 | $3.68 | 155,000 | $3.58 | 195 |
| 2026-08-19 | $3.35 | $3.35 | 112,200 | $3.35 | 20 |
| 2026-08-18 | $3.15 | $3.15 | 42,800 | $3.23 | 81 |
| 2026-08-17 | $3.00 | $3.00 | 94,700 | $3.19 | 580 |
| 2026-08-14 | $3.21 | $3.21 | 104,500 | $3.06 | 683 |
| 2026-08-13 | $3.10 | $3.10 | 648,000 | $2.97 | 2,045 |
| 2026-08-12 | $3.80 | $3.80 | 159,400 | — | — |
| 2026-08-11 | $3.61 | $3.61 | 41,200 | $3.63 | 100 |
| 2026-08-10 | $3.78 | $3.78 | 66,600 | $3.87 | 232 |
| 2026-08-07 | $4.09 | $4.09 | 253,700 | $4.28 | 416 |
| 2026-08-06 | $4.02 | $4.02 | 169,800 | — | — |
| 2026-08-05 | $3.33 | $3.33 | 47,500 | — | — |
| 2026-08-04 | $3.26 | $3.26 | 59,800 | — | — |
| 2026-08-03 | $3.12 | $3.12 | 85,500 | — | — |
| 2026-07-31 | $3.31 | $3.31 | 90,000 | — | — |
| 2026-07-30 | $3.21 | $3.21 | 56,800 | — | — |
| 2026-07-29 | $3.29 | $3.29 | 14,300 | — | — |
| 2026-07-28 | $3.35 | $3.35 | 37,300 | — | — |
| 2026-07-27 | $3.82 | $3.82 | 39,600 | — | — |
| 2026-07-24 | $4.01 | $4.01 | 31,800 | — | — |
| 2026-07-23 | $3.83 | $3.83 | 31,400 | — | — |
| 2026-07-22 | $3.93 | $3.93 | 21,800 | — | — |
| 2026-07-21 | $3.98 | $3.98 | 95,600 | — | — |
| 2026-07-20 | $3.89 | $3.89 | 43,200 | — | — |
| 2026-07-17 | $3.77 | $3.77 | 22,400 | — | — |
| 2026-07-16 | $3.75 | $3.75 | 33,500 | — | — |
| 2026-07-15 | $3.81 | $3.81 | 30,600 | — | — |
| 2026-07-14 | $3.80 | $3.80 | 25,600 | — | — |
| 2026-07-13 | $3.96 | $3.96 | 30,300 | — | — |
| 2026-07-10 | $3.69 | $3.69 | 45,500 | — | — |
| 2026-07-09 | $3.22 | $3.22 | 12,600 | — | — |
| 2026-07-08 | $3.26 | $3.26 | 24,200 | — | — |
| 2026-07-07 | $3.29 | $3.29 | 31,500 | — | — |
| 2026-07-06 | $3.66 | $3.66 | 70,600 | — | — |
| 2026-07-02 | $3.24 | $3.24 | 15,600 | — | — |
| 2026-07-01 | $3.22 | $3.22 | 62,400 | — | — |
| 2026-06-30 | $3.30 | $3.30 | 61,500 | — | — |
| 2026-06-29 | $3.48 | $3.48 | 24,300 | — | — |
| 2026-06-26 | $3.59 | $3.59 | 37,200 | — | — |
| 2026-06-25 | $3.44 | $3.44 | 56,900 | — | — |
| 2026-06-24 | $3.74 | $3.74 | 21,500 | — | — |
| 2026-06-23 | $3.70 | $3.70 | 27,000 | — | — |
| 2026-06-22 | $3.89 | $3.89 | 46,300 | — | — |
| 2026-06-18 | $4.00 | $4.00 | 20,500 | — | — |
| 2026-06-17 | $3.92 | $3.92 | 35,400 | — | — |
| 2026-06-16 | $4.15 | $4.15 | 104,600 | — | — |
| 2026-06-15 | $4.10 | $4.10 | 125,900 | — | — |
| 2026-06-12 | $4.08 | $4.08 | 135,700 | — | — |
| 2026-06-11 | $3.36 | $3.36 | 31,600 | — | — |
| 2026-06-10 | $3.43 | $3.43 | 29,400 | — | — |
| 2026-06-09 | $3.57 | $3.57 | 58,400 | — | — |
| 2026-06-08 | $3.68 | $3.68 | 28,700 | — | — |
| 2026-06-05 | $3.90 | $3.90 | 33,000 | — | — |
| 2026-06-04 | $4.04 | $4.04 | 24,200 | — | — |
| 2026-06-03 | $4.12 | $4.12 | 19,900 | — | — |
| 2026-06-02 | $4.17 | $4.17 | 58,400 | — | — |
| 2026-06-01 | $4.18 | $4.18 | 62,000 | — | — |
| 2026-05-29 | $4.14 | $4.14 | 41,300 | — | — |
| 2026-05-28 | $3.91 | $3.91 | 71,000 | — | — |
| 2026-05-27 | $3.99 | $3.99 | 21,000 | — | — |
| 2026-05-26 | $3.91 | $3.91 | 106,000 | — | — |
| 2026-05-22 | $4.14 | $4.14 | 103,600 | — | — |
| 2026-05-21 | $4.10 | $4.10 | 125,300 | — | — |
| 2026-05-20 | $4.00 | $4.00 | 104,500 | — | — |
| 2026-05-19 | $4.29 | $4.29 | 82,200 | — | — |
| 2026-05-18 | $4.41 | $4.41 | 85,700 | — | — |
| 2026-05-15 | $4.32 | $4.32 | 135,300 | — | — |
| 2026-05-14 | $5.03 | $5.03 | 45,000 | — | — |
| 2026-05-13 | $5.08 | $5.08 | 65,700 | — | — |
| 2026-05-12 | $4.97 | $4.97 | 118,900 | — | — |
| 2026-05-11 | $4.55 | $4.55 | 67,500 | — | — |
| 2026-05-08 | $4.50 | $4.50 | 96,400 | — | — |
| 2026-05-07 | $4.11 | $4.11 | 64,400 | — | — |
| 2026-05-06 | $4.15 | $4.15 | 95,300 | — | — |
| 2026-05-05 | $4.37 | $4.37 | 37,000 | — | — |
| 2026-05-04 | $4.40 | $4.40 | 19,000 | — | — |
| 2026-05-01 | $4.45 | $4.45 | 30,300 | — | — |
| 2026-04-30 | $4.51 | $4.51 | 66,100 | — | — |
| 2026-04-29 | $4.55 | $4.55 | 27,700 | — | — |
| 2026-04-28 | $4.72 | $4.72 | 29,400 | — | — |
| 2026-04-27 | $4.60 | $4.60 | 53,900 | — | — |
| 2026-04-24 | $4.83 | $4.83 | 39,100 | — | — |
| 2026-04-23 | $4.45 | $4.45 | 21,100 | — | — |
| 2026-04-22 | $4.73 | $4.73 | 28,000 | — | — |
| 2026-04-21 | $4.64 | $4.64 | 46,000 | — | — |
| 2026-04-20 | $4.52 | $4.52 | 37,100 | — | — |
| 2026-04-17 | $4.97 | $4.97 | 142,800 | — | — |
| 2026-04-16 | $4.60 | $4.60 | 74,700 | — | — |
| 2026-04-15 | $4.68 | $4.68 | 46,800 | — | — |
| 2026-04-14 | $4.86 | $4.86 | 23,600 | — | — |
| 2026-04-13 | $4.83 | $4.83 | 41,800 | — | — |
| 2026-04-10 | $5.13 | $5.13 | 45,000 | — | — |
| 2026-04-09 | $5.20 | $5.20 | 55,100 | — | — |
| 2026-04-08 | $5.13 | $5.13 | 107,900 | — | — |
| 2026-04-07 | $5.69 | $5.69 | 130,400 | — | — |
| 2026-04-06 | $4.93 | $4.93 | 46,300 | — | — |
| 2026-04-02 | $4.57 | $4.57 | 75,900 | — | — |
| 2026-04-01 | $4.16 | $4.16 | 79,900 | — | — |
| 2026-03-31 | $4.03 | $4.03 | 103,400 | — | — |
| 2026-03-30 | $4.11 | $4.11 | 54,800 | — | — |
| 2026-03-27 | $4.43 | $4.43 | 56,600 | — | — |
| 2026-03-26 | $4.99 | $4.99 | 63,800 | — | — |
| 2026-03-25 | $4.92 | $4.92 | 148,500 | — | — |
| 2026-03-24 | $5.12 | $5.12 | 62,400 | — | — |
| 2026-03-23 | $5.49 | $5.49 | 52,900 | — | — |
| 2026-03-20 | $5.07 | $5.07 | 8,300 | — | — |
| 2026-03-19 | $5.08 | $5.08 | 32,000 | — | — |
| 2026-03-18 | $5.14 | $5.14 | 23,800 | — | — |
| 2026-03-17 | $5.13 | $5.13 | 34,500 | — | — |
| 2026-03-16 | $5.18 | $5.18 | 37,100 | — | — |
| 2026-03-13 | $5.29 | $5.29 | 39,500 | — | — |
| 2026-03-12 | $5.24 | $5.24 | 45,800 | — | — |
| 2026-03-11 | $5.16 | $5.16 | 15,800 | — | — |
| 2026-03-10 | $5.05 | $5.05 | 30,800 | — | — |
| 2026-03-09 | $5.14 | $5.14 | 31,700 | — | — |
| 2026-03-06 | $5.21 | $5.21 | 62,600 | — | — |
| 2026-03-05 | $5.49 | $5.49 | 49,700 | — | — |
| 2026-03-04 | $5.78 | $5.78 | 173,700 | — | — |
| 2026-03-03 | $5.36 | $5.36 | 68,800 | — | — |
| 2026-03-02 | $5.55 | $5.55 | 33,100 | — | — |
| 2026-02-27 | $5.64 | $5.64 | 110,100 | — | — |
| 2026-02-26 | $5.29 | $5.29 | 54,600 | — | — |
| 2026-02-25 | $5.65 | $5.65 | 47,300 | — | — |
| 2026-02-24 | $5.80 | $5.80 | 79,600 | — | — |
| 2026-02-23 | $5.79 | $5.79 | 62,700 | — | — |
| 2026-02-20 | $6.05 | $6.05 | 46,400 | — | — |
| 2026-02-19 | $6.22 | $6.22 | 44,400 | — | — |
| 2026-02-18 | $6.28 | $6.28 | 102,700 | — | — |
| 2026-02-17 | $5.72 | $5.72 | 45,200 | — | — |
| 2026-02-13 | $5.80 | $5.80 | 29,100 | — | — |
| 2026-02-12 | $5.52 | $5.52 | 54,000 | — | — |
| 2026-02-11 | $5.50 | $5.50 | 167,500 | — | — |
| 2026-02-10 | $6.28 | $6.28 | 154,600 | — | — |
| 2026-02-09 | $6.74 | $6.74 | 90,000 | — | — |
| 2026-02-06 | $6.24 | $6.24 | 160,300 | — | — |
| 2026-02-05 | $6.72 | $6.72 | 268,600 | — | — |
| 2026-02-04 | $5.95 | $5.95 | 162,600 | — | — |
| 2026-02-03 | $6.50 | $6.50 | 184,500 | — | — |
| 2026-02-02 | $5.37 | $5.37 | 165,700 | — | — |
| 2026-01-30 | $6.17 | $6.17 | 149,400 | — | — |
| 2026-01-29 | $7.05 | $7.05 | 169,300 | — | — |
| 2026-01-28 | $7.69 | $7.69 | 193,400 | — | — |
| 2026-01-27 | $8.20 | $8.20 | 329,300 | — | — |
| 2026-01-26 | $6.54 | $6.54 | 335,600 | — | — |
| 2026-01-23 | $7.15 | $7.15 | 605,500 | — | — |
| 2026-01-22 | $5.29 | $5.29 | 188,400 | — | — |
| 2026-01-21 | $4.69 | $4.69 | 176,700 | — | — |
| 2026-01-20 | $3.84 | $3.84 | 191,100 | — | — |
| 2026-01-16 | $4.20 | $4.20 | 141,300 | — | — |
| 2026-01-15 | $4.59 | $4.59 | 106,100 | — | — |
| 2026-01-14 | $4.99 | $4.99 | 41,300 | — | — |
| 2026-01-13 | $5.11 | $5.11 | 62,300 | — | — |
| 2026-01-12 | $5.30 | $5.30 | 188,800 | — | — |
| 2026-01-09 | $5.00 | $5.00 | 261,800 | — | — |
| 2026-01-08 | $4.25 | $4.25 | 69,200 | — | — |
| 2026-01-07 | $4.73 | $4.73 | 114,700 | — | — |
| 2026-01-06 | $4.26 | $4.26 | 104,000 | — | — |
| 2026-01-05 | $3.94 | $3.94 | 45,400 | — | — |
| 2026-01-02 | $3.91 | $3.91 | 48,200 | — | — |