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
- 1995-08-07 to 2026-08-31
- 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 |
|---|---|---|---|---|---|
| 2026-08-31 | — | — | — | $4.00 | 1 |
| 2026-08-28 | — | — | — | $4.18 | 1 |
| 2026-08-27 | $4.10 | $4.10 | 800 | — | — |
| 2026-08-26 | $4.04 | $4.04 | 1,300 | — | — |
| 2026-08-25 | $4.09 | $4.09 | 4,300 | — | — |
| 2026-08-24 | $4.23 | $4.23 | 3,100 | — | — |
| 2026-08-21 | $4.08 | $4.08 | 1,000 | $4.17 | 2 |
| 2026-08-20 | $4.27 | $4.27 | 6,500 | — | — |
| 2026-08-19 | $4.13 | $4.13 | 2,600 | — | — |
| 2026-08-18 | $4.17 | $4.17 | 11,700 | $4.19 | 100 |
| 2026-08-17 | $4.10 | $4.10 | 8,600 | — | — |
| 2026-08-14 | $4.17 | $4.17 | 126,400 | — | — |
| 2026-08-13 | $4.16 | $4.16 | 7,300 | — | — |
| 2026-08-12 | $4.08 | $4.08 | 10,300 | $4.13 | 126 |
| 2026-08-11 | $4.06 | $4.06 | 15,400 | $4.12 | 30 |
| 2026-08-10 | $3.97 | $3.97 | 11,600 | $3.96 | 113 |
| 2026-08-07 | $4.10 | $4.10 | 24,300 | $4.19 | 17 |
| 2026-08-06 | $3.80 | $3.80 | 2,900 | — | — |
| 2026-08-05 | $4.02 | $4.02 | 8,000 | — | — |
| 2026-08-04 | $3.73 | $3.73 | 2,500 | — | — |
| 2026-08-03 | $3.69 | $3.69 | 2,600 | — | — |
| 2026-07-31 | $3.62 | $3.62 | 700 | — | — |
| 2026-07-30 | $3.73 | $3.73 | 4,700 | — | — |
| 2026-07-29 | $3.71 | $3.71 | 7,900 | $3.81 | 200 |
| 2026-07-28 | $3.61 | $3.61 | 3,700 | — | — |
| 2026-07-27 | $3.68 | $3.68 | 7,600 | $3.71 | 1 |
| 2026-07-24 | $3.91 | $3.91 | 13,400 | — | — |
| 2026-07-23 | $3.80 | $3.80 | 11,500 | $3.86 | 10 |
| 2026-07-22 | $4.09 | $4.09 | 630,300 | $4.15 | 426 |
| 2026-07-21 | $3.90 | $3.90 | 21,400 | $3.77 | 100 |
| 2026-07-20 | $3.62 | $3.62 | 3,000 | $3.63 | 5 |
| 2026-07-17 | $3.60 | $3.60 | 4,500 | — | — |
| 2026-07-16 | $3.73 | $3.73 | 4,400 | — | — |
| 2026-07-15 | $3.82 | $3.82 | 1,200 | — | — |
| 2026-07-14 | $3.76 | $3.76 | 42,700 | — | — |
| 2026-07-13 | $3.85 | $3.85 | 2,900 | — | — |
| 2026-07-10 | $3.85 | $3.85 | 5,800 | — | — |
| 2026-07-09 | $3.79 | $3.79 | 900 | — | — |
| 2026-07-08 | $3.73 | $3.73 | 5,300 | — | — |
| 2026-07-07 | $3.77 | $3.77 | 4,300 | — | — |
| 2026-07-06 | $3.84 | $3.84 | 1,600 | — | — |
| 2026-07-02 | $3.96 | $3.96 | 5,500 | — | — |
| 2026-07-01 | $3.90 | $3.90 | 1,900 | — | — |
| 2026-06-30 | $3.80 | $3.80 | 3,500 | — | — |
| 2026-06-29 | $4.07 | $4.07 | 7,400 | — | — |
| 2026-06-26 | $3.94 | $3.94 | 5,600 | — | — |
| 2026-06-25 | $3.83 | $3.83 | 23,700 | — | — |
| 2026-06-24 | $4.11 | $4.11 | 5,400 | — | — |
| 2026-06-23 | $4.18 | $4.18 | 2,400 | — | — |
| 2026-06-22 | $4.21 | $4.21 | 13,100 | — | — |
| 2026-06-18 | $4.30 | $4.30 | 240,600 | — | — |
| 2026-06-17 | $3.98 | $3.98 | 7,500 | — | — |
| 2026-06-16 | $3.94 | $3.94 | 6,200 | — | — |
| 2026-06-15 | $4.03 | $4.03 | 56,000 | — | — |
| 2026-06-12 | $3.72 | $3.72 | 16,000 | — | — |
| 2026-06-11 | $3.68 | $3.68 | 37,200 | — | — |
| 2026-06-10 | $3.76 | $3.76 | 3,387,500 | — | — |
| 2026-06-09 | $4.27 | $4.27 | 39,400 | — | — |
| 2026-06-08 | $4.26 | $4.26 | 67,300 | — | — |
| 2026-06-05 | $4.22 | $4.22 | 23,000 | — | — |
| 2026-06-04 | $4.67 | $4.67 | 160,000 | — | — |
| 2026-06-03 | $4.45 | $4.45 | 545,100 | — | — |
| 2026-06-02 | $4.06 | $4.06 | 12,200 | — | — |
| 2026-06-01 | $4.15 | $4.15 | 9,700 | — | — |
| 2026-05-29 | $4.09 | $4.09 | 6,600 | — | — |
| 2026-05-28 | $4.06 | $4.06 | 1,700 | — | — |
| 2026-05-27 | $4.07 | $4.07 | 1,500 | — | — |
| 2026-05-26 | $4.01 | $4.01 | 1,500 | — | — |
| 2026-05-22 | $4.06 | $4.06 | 1,700 | — | — |
| 2026-05-21 | $4.20 | $4.20 | 7,200 | — | — |
| 2026-05-20 | $4.15 | $4.15 | 2,600 | — | — |
| 2026-05-19 | $4.00 | $4.00 | 14,700 | — | — |
| 2026-05-18 | $3.99 | $3.99 | 7,600 | — | — |
| 2026-05-15 | $4.16 | $4.16 | 45,200 | — | — |
| 2026-05-14 | $4.39 | $4.39 | 174,900 | — | — |
| 2026-05-13 | $3.92 | $3.92 | 5,400 | — | — |
| 2026-05-12 | $4.00 | $4.00 | 10,000 | — | — |
| 2026-05-11 | $4.18 | $4.18 | 9,700 | — | — |
| 2026-05-08 | $4.30 | $4.30 | 9,900 | — | — |
| 2026-05-07 | $4.30 | $4.30 | 4,000 | — | — |
| 2026-05-06 | $4.21 | $4.21 | 19,200 | — | — |
| 2026-05-05 | $4.47 | $4.47 | 24,000 | — | — |
| 2026-05-04 | $4.29 | $4.29 | 213,500 | — | — |
| 2026-05-01 | $4.13 | $4.13 | 4,100 | — | — |
| 2026-04-30 | $4.14 | $4.14 | 5,800 | — | — |
| 2026-04-29 | $4.11 | $4.11 | 1,100 | — | — |
| 2026-04-28 | $4.08 | $4.08 | 700 | — | — |
| 2026-04-27 | $4.12 | $4.12 | 3,900 | — | — |
| 2026-04-24 | $4.13 | $4.13 | 1,800 | — | — |
| 2026-04-23 | $4.12 | $4.12 | 4,600 | — | — |
| 2026-04-22 | $4.20 | $4.20 | 3,200 | — | — |
| 2026-04-21 | $4.06 | $4.06 | 9,900 | — | — |
| 2026-04-20 | $4.20 | $4.20 | 10,300 | — | — |
| 2026-04-17 | $4.05 | $4.05 | 4,400 | — | — |
| 2026-04-16 | $4.05 | $4.05 | 6,300 | — | — |
| 2026-04-15 | $3.94 | $3.94 | 4,600 | — | — |
| 2026-04-14 | $3.94 | $3.94 | 8,600 | — | — |
| 2026-04-13 | $3.93 | $3.93 | 6,500 | — | — |
| 2026-04-10 | $3.88 | $3.88 | 2,900 | — | — |
| 2026-04-09 | $3.90 | $3.90 | 9,500 | — | — |
| 2026-04-08 | $3.90 | $3.90 | 3,900 | — | — |
| 2026-04-07 | $3.86 | $3.86 | 12,700 | — | — |
| 2026-04-06 | $3.98 | $3.98 | 3,600 | — | — |
| 2026-04-02 | $4.04 | $4.04 | 6,800 | — | — |
| 2026-04-01 | $4.15 | $4.15 | 25,400 | — | — |
| 2026-03-31 | $4.07 | $4.07 | 19,000 | — | — |
| 2026-03-30 | $4.22 | $4.22 | 11,700 | — | — |
| 2026-03-27 | $4.62 | $4.62 | 29,700 | — | — |
| 2026-03-26 | $5.02 | $5.02 | 56,100 | — | — |
| 2026-03-25 | $5.38 | $5.38 | 181,500 | — | — |
| 2026-03-24 | $4.40 | $4.40 | 183,400 | — | — |
| 2026-03-23 | $4.62 | $4.62 | 143,300 | — | — |
| 2026-03-20 | $4.55 | $4.55 | 608,100 | — | — |
| 2026-03-19 | $4.36 | $4.36 | 42,646,600 | — | — |
| 2026-03-18 | $3.30 | $3.30 | 7,100 | — | — |
| 2026-03-17 | $3.35 | $3.35 | 5,900 | — | — |
| 2026-03-16 | $3.35 | $3.35 | 51,800 | — | — |
| 2026-03-13 | $3.33 | $3.33 | 24,600 | — | — |
| 2026-03-12 | $3.42 | $3.42 | 10,500 | — | — |
| 2026-03-11 | $3.50 | $3.50 | 15,000 | — | — |
| 2026-03-10 | $3.49 | $3.49 | 189,800 | — | — |
| 2026-03-09 | $3.37 | $3.37 | 13,100 | — | — |
| 2026-03-06 | $3.36 | $3.36 | 22,100 | — | — |
| 2026-03-05 | $3.41 | $3.41 | 136,200 | — | — |
| 2026-03-04 | $3.44 | $3.44 | 54,500 | — | — |
| 2026-03-03 | $3.38 | $3.38 | 18,600 | — | — |
| 2026-03-02 | $3.55 | $3.55 | 154,700 | — | — |
| 2026-02-27 | $3.23 | $3.23 | 6,700 | — | — |
| 2026-02-26 | $3.35 | $3.35 | 2,600 | — | — |
| 2026-02-25 | $3.40 | $3.40 | 6,200 | — | — |
| 2026-02-24 | $3.48 | $3.48 | 5,200 | — | — |
| 2026-02-23 | $3.59 | $3.59 | 15,900 | — | — |
| 2026-02-20 | $3.48 | $3.48 | 119,400 | — | — |
| 2026-02-19 | $3.41 | $3.41 | 8,700 | — | — |
| 2026-02-18 | $3.35 | $3.35 | 1,100 | — | — |
| 2026-02-17 | $3.26 | $3.26 | 21,400 | — | — |
| 2026-02-13 | $3.42 | $3.42 | 11,500 | — | — |
| 2026-02-12 | $3.51 | $3.51 | 6,200 | — | — |
| 2026-02-11 | $3.73 | $3.73 | 2,400 | — | — |
| 2026-02-10 | $3.77 | $3.77 | 8,000 | — | — |
| 2026-02-09 | $3.60 | $3.60 | 15,300 | — | — |
| 2026-02-06 | $3.58 | $3.58 | 8,700 | — | — |
| 2026-02-05 | $3.64 | $3.64 | 37,900 | — | — |
| 2026-02-04 | $3.81 | $3.81 | 11,900 | — | — |
| 2026-02-03 | $3.85 | $3.85 | 29,800 | — | — |
| 2026-02-02 | $4.16 | $4.16 | 27,700 | — | — |
| 2026-01-30 | $4.27 | $4.27 | 25,900 | — | — |
| 2026-01-29 | $4.24 | $4.24 | 119,900 | — | — |
| 2026-01-28 | $4.27 | $4.27 | 235,700 | — | — |
| 2026-01-27 | $3.96 | $3.96 | 37,600 | — | — |
| 2026-01-26 | $4.37 | $4.37 | 38,400 | — | — |
| 2026-01-23 | $4.40 | $4.40 | 69,300 | — | — |
| 2026-01-22 | $3.97 | $3.97 | 72,900 | — | — |
| 2026-01-21 | $3.75 | $3.75 | 30,000 | — | — |
| 2026-01-20 | $3.83 | $3.83 | 28,700 | — | — |
| 2026-01-16 | $3.81 | $3.81 | 36,800 | — | — |
| 2026-01-15 | $4.53 | $4.53 | 181,800 | — | — |
| 2026-01-14 | $4.00 | $4.00 | 5,600 | — | — |
| 2026-01-13 | $4.05 | $4.05 | 24,900 | — | — |
| 2026-01-12 | $3.72 | $3.72 | 6,100 | — | — |
| 2026-01-09 | $3.62 | $3.62 | 1,900 | — | — |
| 2026-01-08 | $3.70 | $3.70 | 6,400 | — | — |
| 2026-01-07 | $3.60 | $3.60 | 5,300 | — | — |
| 2026-01-06 | $3.49 | $3.49 | 5,000 | — | — |
| 2026-01-05 | $3.59 | $3.59 | 4,700 | — | — |
| 2026-01-02 | $3.52 | $3.52 | 3,500 | — | — |