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
- 2015-04-08 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 | — | — | — | $3.61 | 4,016 |
| 2026-09-03 | — | — | — | $3.25 | 3,983 |
| 2026-09-02 | — | — | — | $3.06 | 6,924 |
| 2026-09-01 | — | — | — | $2.98 | 5,163 |
| 2026-08-31 | — | — | — | $3.26 | 5,114 |
| 2026-08-28 | — | — | — | $3.43 | 4,945 |
| 2026-08-27 | $3.42 | $3.42 | 166,400 | $3.35 | 3,398 |
| 2026-08-26 | $3.29 | $3.29 | 192,100 | $3.29 | 7,728 |
| 2026-08-25 | $3.32 | $3.32 | 241,100 | $3.55 | 5,949 |
| 2026-08-24 | $3.44 | $3.44 | 473,100 | $3.61 | 12,218 |
| 2026-08-21 | $3.59 | $3.59 | 187,700 | $3.36 | 6,041 |
| 2026-08-20 | $3.39 | $3.39 | 159,900 | $3.42 | 7,627 |
| 2026-08-19 | $3.46 | $3.46 | 249,900 | $3.65 | 14,449 |
| 2026-08-18 | $3.65 | $3.65 | 230,500 | $3.57 | 8,500 |
| 2026-08-17 | $3.52 | $3.52 | 363,600 | $3.68 | 18,414 |
| 2026-08-14 | $3.96 | $3.96 | 351,600 | $3.37 | 10,506 |
| 2026-08-13 | $3.43 | $3.43 | 509,400 | $4.20 | 14,774 |
| 2026-08-12 | $4.13 | $4.13 | 567,600 | $3.33 | 19,191 |
| 2026-08-11 | $3.07 | $3.07 | 136,800 | $2.97 | 3,585 |
| 2026-08-10 | $2.86 | $2.86 | 355,900 | $2.75 | 13,439 |
| 2026-08-07 | $2.65 | $2.65 | 340,600 | $3.03 | 7,426 |
| 2026-08-06 | $3.05 | $3.05 | 109,000 | $3.04 | 2,605 |
| 2026-08-05 | $3.04 | $3.04 | 100,100 | $3.14 | 1,682 |
| 2026-08-04 | $3.10 | $3.10 | 211,700 | $3.11 | 5,354 |
| 2026-08-03 | $2.99 | $2.99 | 171,800 | $2.98 | 3,273 |
| 2026-07-31 | $2.79 | $2.79 | 113,800 | $2.90 | 5,556 |
| 2026-07-30 | $2.83 | $2.83 | 103,900 | $3.12 | 4,217 |
| 2026-07-29 | $2.85 | $2.85 | 128,200 | $3.11 | 4,742 |
| 2026-07-28 | $3.07 | $3.07 | 121,500 | $3.09 | 5,217 |
| 2026-07-27 | $3.04 | $3.04 | 102,100 | $3.03 | 1,539 |
| 2026-07-24 | $2.94 | $2.94 | 152,600 | $2.94 | 2,387 |
| 2026-07-23 | $2.86 | $2.86 | 177,700 | $3.11 | 3,988 |
| 2026-07-22 | $3.02 | $3.02 | 168,000 | $3.15 | 5,703 |
| 2026-07-21 | $3.15 | $3.15 | 135,100 | $3.21 | 2,521 |
| 2026-07-20 | $3.10 | $3.10 | 160,900 | $3.22 | 4,420 |
| 2026-07-17 | $3.10 | $3.10 | 149,500 | — | — |
| 2026-07-16 | $3.15 | $3.15 | 206,800 | — | — |
| 2026-07-15 | $3.20 | $3.20 | 134,900 | — | — |
| 2026-07-14 | $3.12 | $3.12 | 122,000 | — | — |
| 2026-07-13 | $3.04 | $3.04 | 174,300 | — | — |
| 2026-07-10 | $3.41 | $3.41 | 213,100 | — | — |
| 2026-07-09 | $3.62 | $3.62 | 263,700 | — | — |
| 2026-07-08 | $3.69 | $3.69 | 280,100 | — | — |
| 2026-07-07 | $4.33 | $4.33 | 186,100 | — | — |
| 2026-07-06 | $4.29 | $4.29 | 211,400 | — | — |
| 2026-07-02 | $4.29 | $4.29 | 219,200 | — | — |
| 2026-07-01 | $4.15 | $4.15 | 347,600 | — | — |
| 2026-06-30 | $4.37 | $4.37 | 258,200 | — | — |
| 2026-06-29 | $4.80 | $4.80 | 362,800 | — | — |
| 2026-06-26 | $4.79 | $4.79 | 4,329,600 | — | — |
| 2026-06-25 | $4.36 | $4.36 | 218,200 | — | — |
| 2026-06-24 | $4.73 | $4.73 | 200,400 | — | — |
| 2026-06-23 | $4.68 | $4.68 | 287,000 | — | — |
| 2026-06-22 | $4.67 | $4.67 | 283,200 | — | — |
| 2026-06-18 | $4.82 | $4.82 | 198,100 | — | — |
| 2026-06-17 | $4.74 | $4.74 | 152,800 | — | — |
| 2026-06-16 | $4.87 | $4.87 | 201,900 | — | — |
| 2026-06-15 | $4.74 | $4.74 | 164,000 | — | — |
| 2026-06-12 | $4.75 | $4.75 | 234,900 | — | — |
| 2026-06-11 | $4.75 | $4.75 | 330,100 | — | — |
| 2026-06-10 | $4.90 | $4.90 | 225,700 | — | — |
| 2026-06-09 | $4.82 | $4.82 | 322,500 | — | — |
| 2026-06-08 | $4.99 | $4.99 | 459,300 | — | — |
| 2026-06-05 | $5.33 | $5.33 | 264,900 | — | — |
| 2026-06-04 | $6.51 | $6.51 | 225,800 | — | — |
| 2026-06-03 | $8.00 | $8.00 | 200,700 | — | — |
| 2026-06-02 | $9.03 | $9.03 | 184,300 | — | — |
| 2026-06-01 | $8.61 | $8.61 | 196,000 | — | — |
| 2026-05-29 | $8.23 | $8.23 | 136,400 | — | — |
| 2026-05-28 | $8.69 | $8.69 | 116,100 | — | — |
| 2026-05-27 | $8.66 | $8.66 | 121,600 | — | — |
| 2026-05-26 | $8.66 | $8.66 | 266,900 | — | — |
| 2026-05-22 | $7.39 | $7.39 | 195,500 | — | — |
| 2026-05-21 | $9.45 | $9.45 | 151,600 | — | — |
| 2026-05-20 | $9.15 | $9.15 | 192,000 | — | — |
| 2026-05-19 | $9.60 | $9.60 | 237,600 | — | — |
| 2026-05-18 | $10.49 | $10.49 | 368,000 | — | — |
| 2026-05-15 | $8.29 | $8.29 | 151,900 | — | — |
| 2026-05-14 | $7.57 | $7.57 | 175,200 | — | — |
| 2026-05-13 | $6.17 | $6.17 | 68,700 | — | — |
| 2026-05-12 | $5.97 | $5.97 | 59,300 | — | — |
| 2026-05-11 | $6.02 | $6.02 | 75,700 | — | — |
| 2026-05-08 | $6.29 | $6.29 | 136,300 | — | — |
| 2026-05-07 | $6.02 | $6.02 | 68,800 | — | — |
| 2026-05-06 | $5.93 | $5.93 | 82,300 | — | — |
| 2026-05-05 | $5.44 | $5.44 | 42,400 | — | — |
| 2026-05-04 | $5.37 | $5.37 | 77,300 | — | — |
| 2026-05-01 | $5.15 | $5.15 | 60,100 | — | — |
| 2026-04-30 | $5.44 | $5.44 | 80,800 | — | — |
| 2026-04-29 | $5.11 | $5.11 | 55,100 | — | — |
| 2026-04-28 | $5.01 | $5.01 | 54,900 | — | — |
| 2026-04-27 | $5.35 | $5.35 | 64,400 | — | — |
| 2026-04-24 | $5.21 | $5.21 | 55,200 | — | — |
| 2026-04-23 | $5.17 | $5.17 | 72,900 | — | — |
| 2026-04-22 | $5.63 | $5.63 | 73,600 | — | — |
| 2026-04-21 | $5.60 | $5.60 | 92,700 | — | — |
| 2026-04-20 | $5.62 | $5.62 | 106,000 | — | — |
| 2026-04-17 | $5.57 | $5.57 | 164,200 | — | — |
| 2026-04-16 | $4.82 | $4.82 | 63,800 | — | — |
| 2026-04-15 | $4.61 | $4.61 | 75,500 | — | — |
| 2026-04-14 | $4.74 | $4.74 | 57,800 | — | — |
| 2026-04-13 | $4.61 | $4.61 | 87,000 | — | — |
| 2026-04-10 | $4.17 | $4.17 | 83,500 | — | — |
| 2026-04-09 | $4.31 | $4.31 | 96,700 | — | — |
| 2026-04-08 | $4.56 | $4.56 | 137,100 | — | — |
| 2026-04-07 | $4.19 | $4.19 | 110,800 | — | — |
| 2026-04-06 | $4.26 | $4.26 | 154,100 | — | — |
| 2026-04-02 | $4.35 | $4.35 | 103,300 | — | — |
| 2026-04-01 | $4.33 | $4.33 | 91,600 | — | — |
| 2026-03-31 | $3.98 | $3.98 | 87,800 | — | — |
| 2026-03-30 | $4.11 | $4.11 | 99,400 | — | — |
| 2026-03-27 | $4.13 | $4.13 | 75,500 | — | — |
| 2026-03-26 | $3.93 | $3.93 | 55,800 | — | — |
| 2026-03-25 | $4.09 | $4.09 | 112,100 | — | — |
| 2026-03-24 | $3.95 | $3.95 | 105,200 | — | — |
| 2026-03-23 | $3.64 | $3.64 | 429,700 | — | — |
| 2026-03-20 | $4.01 | $4.01 | 547,400 | — | — |
| 2026-03-19 | $4.60 | $4.60 | 67,000 | — | — |
| 2026-03-18 | $4.48 | $4.48 | 111,300 | — | — |
| 2026-03-17 | $4.81 | $4.81 | 99,600 | — | — |
| 2026-03-16 | $4.60 | $4.60 | 102,600 | — | — |
| 2026-03-13 | $4.72 | $4.72 | 135,100 | — | — |
| 2026-03-12 | $4.57 | $4.57 | 91,900 | — | — |
| 2026-03-11 | $4.94 | $4.94 | 101,600 | — | — |
| 2026-03-10 | $4.73 | $4.73 | 137,200 | — | — |
| 2026-03-09 | $5.19 | $5.19 | 200,100 | — | — |
| 2026-03-06 | $5.62 | $5.62 | 137,000 | — | — |
| 2026-03-05 | $5.95 | $5.95 | 259,600 | — | — |
| 2026-03-04 | $7.97 | $7.97 | 230,700 | — | — |
| 2026-03-03 | $6.38 | $6.38 | 216,200 | — | — |
| 2026-03-02 | $6.65 | $6.65 | 335,300 | — | — |
| 2026-02-27 | $5.87 | $5.87 | 698,200 | — | — |
| 2026-02-26 | $4.15 | $4.15 | 132,600 | — | — |
| 2026-02-25 | $3.87 | $3.87 | 173,900 | — | — |
| 2026-02-24 | $4.27 | $4.27 | 143,800 | — | — |
| 2026-02-23 | $4.06 | $4.06 | 133,200 | — | — |
| 2026-02-20 | $3.95 | $3.95 | 143,700 | — | — |
| 2026-02-19 | $4.37 | $4.37 | 78,600 | — | — |
| 2026-02-18 | $4.92 | $4.92 | 105,800 | — | — |
| 2026-02-17 | $4.93 | $4.93 | 62,500 | — | — |
| 2026-02-13 | $4.98 | $4.98 | 134,400 | — | — |
| 2026-02-12 | $5.15 | $5.15 | 73,300 | — | — |
| 2026-02-11 | $5.43 | $5.43 | 98,900 | — | — |
| 2026-02-10 | $5.74 | $5.74 | 75,300 | — | — |
| 2026-02-09 | $5.48 | $5.48 | 74,800 | — | — |
| 2026-02-06 | $5.58 | $5.58 | 131,800 | — | — |
| 2026-02-05 | $4.84 | $4.84 | 103,300 | — | — |
| 2026-02-04 | $5.39 | $5.39 | 99,000 | — | — |
| 2026-02-03 | $5.47 | $5.47 | 119,500 | — | — |
| 2026-02-02 | $6.25 | $6.25 | 154,200 | — | — |
| 2026-01-30 | $5.74 | $5.74 | 104,600 | — | — |
| 2026-01-29 | $6.09 | $6.09 | 86,200 | — | — |
| 2026-01-28 | $6.20 | $6.20 | 83,900 | — | — |
| 2026-01-27 | $6.52 | $6.52 | 80,800 | — | — |
| 2026-01-26 | $6.47 | $6.47 | 85,900 | — | — |
| 2026-01-23 | $6.14 | $6.14 | 107,400 | — | — |
| 2026-01-22 | $6.33 | $6.33 | 137,000 | — | — |
| 2026-01-21 | $6.30 | $6.30 | 126,200 | — | — |
| 2026-01-20 | $5.22 | $5.22 | 117,900 | — | — |
| 2026-01-16 | $5.11 | $5.11 | 154,200 | — | — |
| 2026-01-15 | $5.40 | $5.40 | 108,800 | — | — |
| 2026-01-14 | $5.64 | $5.64 | 133,000 | — | — |
| 2026-01-13 | $5.09 | $5.09 | 175,700 | — | — |
| 2026-01-12 | $4.74 | $4.74 | 155,200 | — | — |
| 2026-01-09 | $4.85 | $4.85 | 124,200 | — | — |
| 2026-01-08 | $4.88 | $4.88 | 161,700 | — | — |
| 2026-01-07 | $4.87 | $4.87 | 185,100 | — | — |
| 2026-01-06 | $5.84 | $5.84 | 182,400 | — | — |
| 2026-01-05 | $5.74 | $5.74 | 399,400 | — | — |
| 2026-01-02 | $4.46 | $4.46 | 227,600 | — | — |