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
- 2017-02-10 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 | — | — | — | $3.26 | 275 |
| 2026-09-03 | — | — | — | $3.29 | 632 |
| 2026-09-02 | — | — | — | $3.17 | 856 |
| 2026-09-01 | — | — | — | $3.20 | 1,103 |
| 2026-08-31 | — | — | — | $3.29 | 253 |
| 2026-08-28 | — | — | — | $3.38 | 839 |
| 2026-08-27 | $3.38 | $6.12 | 41,700 | $3.43 | 2,002 |
| 2026-08-26 | $3.36 | $6.09 | 35,900 | $3.41 | 554 |
| 2026-08-25 | $3.43 | $6.21 | 40,200 | $3.44 | 2,288 |
| 2026-08-24 | $3.43 | $6.21 | 48,000 | $3.23 | 1,400 |
| 2026-08-21 | $3.28 | $5.94 | 43,500 | $3.29 | 909 |
| 2026-08-20 | $3.23 | $5.85 | 35,800 | $3.20 | 1,356 |
| 2026-08-19 | $3.16 | $5.73 | 45,400 | $3.11 | 1,158 |
| 2026-08-18 | $3.14 | $5.69 | 261,800 | $3.19 | 13,321 |
| 2026-08-17 | $3.35 | $5.90 | 195,500 | $3.38 | 2,864 |
| 2026-08-14 | $3.34 | $5.88 | 82,700 | $3.32 | 6,375 |
| 2026-08-13 | $3.28 | $5.77 | 195,500 | $3.20 | 3,543 |
| 2026-08-12 | $3.15 | $5.55 | 127,900 | $2.98 | 3,047 |
| 2026-08-11 | $2.91 | $5.12 | 36,200 | $2.93 | 2,093 |
| 2026-08-10 | $2.92 | $5.14 | 39,700 | $2.86 | 1,369 |
| 2026-08-07 | $2.86 | $5.04 | 27,100 | $2.78 | 1,275 |
| 2026-08-06 | $2.80 | $4.93 | 75,200 | $2.72 | 1,061 |
| 2026-08-05 | $2.73 | $4.81 | 53,400 | $2.75 | 1,364 |
| 2026-08-04 | $2.77 | $4.88 | 28,000 | $2.76 | 111 |
| 2026-08-03 | $2.75 | $4.84 | 37,200 | $2.82 | 2,926 |
| 2026-07-31 | $2.80 | $4.93 | 52,400 | $2.84 | 1,922 |
| 2026-07-30 | $2.80 | $4.93 | 41,900 | $2.84 | 1,109 |
| 2026-07-29 | $2.87 | $5.05 | 42,300 | $2.87 | 2,197 |
| 2026-07-28 | $2.88 | $5.07 | 12,300 | $2.90 | 61 |
| 2026-07-27 | $2.87 | $5.05 | 44,500 | $2.91 | 8,023 |
| 2026-07-24 | $2.88 | $5.07 | 17,600 | $2.88 | 13 |
| 2026-07-23 | $2.88 | $5.07 | 40,800 | $2.89 | 835 |
| 2026-07-22 | $2.87 | $5.05 | 33,700 | $2.88 | 1,291 |
| 2026-07-21 | $2.88 | $5.07 | 46,400 | $2.89 | 233 |
| 2026-07-20 | $2.87 | $5.05 | 34,400 | $2.88 | 222 |
| 2026-07-17 | $2.89 | $5.09 | 42,000 | — | — |
| 2026-07-16 | $2.90 | $5.11 | 25,900 | — | — |
| 2026-07-15 | $2.92 | $5.14 | 69,900 | — | — |
| 2026-07-14 | $2.87 | $5.05 | 60,400 | — | — |
| 2026-07-13 | $2.88 | $5.07 | 37,300 | — | — |
| 2026-07-10 | $2.87 | $5.05 | 40,800 | — | — |
| 2026-07-09 | $2.94 | $5.18 | 38,700 | — | — |
| 2026-07-08 | $2.83 | $4.98 | 37,400 | — | — |
| 2026-07-07 | $2.81 | $4.95 | 89,000 | — | — |
| 2026-07-06 | $2.85 | $5.02 | 44,200 | — | — |
| 2026-07-02 | $2.87 | $5.05 | 115,900 | — | — |
| 2026-07-01 | $2.77 | $4.88 | 200,300 | — | — |
| 2026-06-30 | $2.72 | $4.79 | 118,200 | — | — |
| 2026-06-29 | $2.79 | $4.91 | 270,800 | — | — |
| 2026-06-26 | $2.81 | $4.95 | 1,840,200 | — | — |
| 2026-06-25 | $3.07 | $5.40 | 96,400 | — | — |
| 2026-06-24 | $3.09 | $5.44 | 64,100 | — | — |
| 2026-06-23 | $3.17 | $5.58 | 53,600 | — | — |
| 2026-06-22 | $3.04 | $5.35 | 53,800 | — | — |
| 2026-06-18 | $3.05 | $5.37 | 156,400 | — | — |
| 2026-06-17 | $3.14 | $5.53 | 34,200 | — | — |
| 2026-06-16 | $3.05 | $5.37 | 58,500 | — | — |
| 2026-06-15 | $3.15 | $5.55 | 50,200 | — | — |
| 2026-06-12 | $3.30 | $5.81 | 26,700 | — | — |
| 2026-06-11 | $3.28 | $5.77 | 40,400 | — | — |
| 2026-06-10 | $3.24 | $5.70 | 28,500 | — | — |
| 2026-06-09 | $3.29 | $5.79 | 39,400 | — | — |
| 2026-06-08 | $3.17 | $5.58 | 34,400 | — | — |
| 2026-06-05 | $3.17 | $5.58 | 71,400 | — | — |
| 2026-06-04 | $3.27 | $5.76 | 46,800 | — | — |
| 2026-06-03 | $3.27 | $5.76 | 77,400 | — | — |
| 2026-06-02 | $3.28 | $5.77 | 61,000 | — | — |
| 2026-06-01 | $3.33 | $5.86 | 246,300 | — | — |
| 2026-05-29 | $3.14 | $5.53 | 102,900 | — | — |
| 2026-05-28 | $3.19 | $5.62 | 157,500 | — | — |
| 2026-05-27 | $2.96 | $5.21 | 135,000 | — | — |
| 2026-05-26 | $3.05 | $5.37 | 209,900 | — | — |
| 2026-05-22 | $2.91 | $4.96 | 140,600 | — | — |
| 2026-05-21 | $3.09 | $5.26 | 148,900 | — | — |
| 2026-05-20 | $2.92 | $4.97 | 162,700 | — | — |
| 2026-05-19 | $3.04 | $5.18 | 64,100 | — | — |
| 2026-05-18 | $3.16 | $5.38 | 123,700 | — | — |
| 2026-05-15 | $2.92 | $4.97 | 117,000 | — | — |
| 2026-05-14 | $3.02 | $5.14 | 49,400 | — | — |
| 2026-05-13 | $3.01 | $5.13 | 57,600 | — | — |
| 2026-05-12 | $2.99 | $5.09 | 43,200 | — | — |
| 2026-05-11 | $3.01 | $5.13 | 73,300 | — | — |
| 2026-05-08 | $3.07 | $5.23 | 46,000 | — | — |
| 2026-05-07 | $3.12 | $5.31 | 31,900 | — | — |
| 2026-05-06 | $3.11 | $5.30 | 74,000 | — | — |
| 2026-05-05 | $3.20 | $5.45 | 33,600 | — | — |
| 2026-05-04 | $3.22 | $5.48 | 70,400 | — | — |
| 2026-05-01 | $3.34 | $5.69 | 36,600 | — | — |
| 2026-04-30 | $3.39 | $5.77 | 50,000 | — | — |
| 2026-04-29 | $3.40 | $5.79 | 41,700 | — | — |
| 2026-04-28 | $3.54 | $6.03 | 53,000 | — | — |
| 2026-04-27 | $3.36 | $5.72 | 21,600 | — | — |
| 2026-04-24 | $3.34 | $5.69 | 20,800 | — | — |
| 2026-04-23 | $3.27 | $5.57 | 69,200 | — | — |
| 2026-04-22 | $3.45 | $5.88 | 51,400 | — | — |
| 2026-04-21 | $3.38 | $5.76 | 179,100 | — | — |
| 2026-04-20 | $3.32 | $5.65 | 25,900 | — | — |
| 2026-04-17 | $3.37 | $5.74 | 53,000 | — | — |
| 2026-04-16 | $3.28 | $5.59 | 38,200 | — | — |
| 2026-04-15 | $3.35 | $5.71 | 88,200 | — | — |
| 2026-04-14 | $3.28 | $5.59 | 40,700 | — | — |
| 2026-04-13 | $3.29 | $5.60 | 42,300 | — | — |
| 2026-04-10 | $3.16 | $5.38 | 71,700 | — | — |
| 2026-04-09 | $3.20 | $5.45 | 43,000 | — | — |
| 2026-04-08 | $3.16 | $5.38 | 80,500 | — | — |
| 2026-04-07 | $2.98 | $5.08 | 61,900 | — | — |
| 2026-04-06 | $3.00 | $5.11 | 97,400 | — | — |
| 2026-04-02 | $2.93 | $4.99 | 178,900 | — | — |
| 2026-04-01 | $2.95 | $5.02 | 73,200 | — | — |
| 2026-03-31 | $3.02 | $5.14 | 55,900 | — | — |
| 2026-03-30 | $3.08 | $5.25 | 140,400 | — | — |
| 2026-03-27 | $2.93 | $4.99 | 84,300 | — | — |
| 2026-03-26 | $3.02 | $5.14 | 44,000 | — | — |
| 2026-03-25 | $3.05 | $5.19 | 42,100 | — | — |
| 2026-03-24 | $3.15 | $5.36 | 56,200 | — | — |
| 2026-03-23 | $3.25 | $5.53 | 80,100 | — | — |
| 2026-03-20 | $3.15 | $5.36 | 223,900 | — | — |
| 2026-03-19 | $3.06 | $5.21 | 61,400 | — | — |
| 2026-03-18 | $3.04 | $5.18 | 92,900 | — | — |
| 2026-03-17 | $3.07 | $5.23 | 72,600 | — | — |
| 2026-03-16 | $3.02 | $5.14 | 46,600 | — | — |
| 2026-03-13 | $3.05 | $5.19 | 106,400 | — | — |
| 2026-03-12 | $3.08 | $5.25 | 102,900 | — | — |
| 2026-03-11 | $3.21 | $5.30 | 71,100 | — | — |
| 2026-03-10 | $3.21 | $5.30 | 43,600 | — | — |
| 2026-03-09 | $3.20 | $5.29 | 60,000 | — | — |
| 2026-03-06 | $3.12 | $5.16 | 65,100 | — | — |
| 2026-03-05 | $3.20 | $5.29 | 52,700 | — | — |
| 2026-03-04 | $3.21 | $5.30 | 44,000 | — | — |
| 2026-03-03 | $3.20 | $5.29 | 73,400 | — | — |
| 2026-03-02 | $3.21 | $5.30 | 104,900 | — | — |
| 2026-02-27 | $3.08 | $5.09 | 194,200 | — | — |
| 2026-02-26 | $3.37 | $5.57 | 39,400 | — | — |
| 2026-02-25 | $3.43 | $5.67 | 26,300 | — | — |
| 2026-02-24 | $3.36 | $5.55 | 26,200 | — | — |
| 2026-02-23 | $3.36 | $5.55 | 75,700 | — | — |
| 2026-02-20 | $3.45 | $5.70 | 57,300 | — | — |
| 2026-02-19 | $3.41 | $5.64 | 45,900 | — | — |
| 2026-02-18 | $3.41 | $5.64 | 67,900 | — | — |
| 2026-02-17 | $3.30 | $5.45 | 85,200 | — | — |
| 2026-02-13 | $3.37 | $5.57 | 25,000 | — | — |
| 2026-02-12 | $3.37 | $5.57 | 53,200 | — | — |
| 2026-02-11 | $3.41 | $5.64 | 76,300 | — | — |
| 2026-02-10 | $3.56 | $5.88 | 73,700 | — | — |
| 2026-02-09 | $3.47 | $5.73 | 26,600 | — | — |
| 2026-02-06 | $3.50 | $5.78 | 41,400 | — | — |
| 2026-02-05 | $3.45 | $5.70 | 51,000 | — | — |
| 2026-02-04 | $3.39 | $5.60 | 95,100 | — | — |
| 2026-02-03 | $3.36 | $5.55 | 105,100 | — | — |
| 2026-02-02 | $3.42 | $5.65 | 70,500 | — | — |
| 2026-01-30 | $3.49 | $5.77 | 56,200 | — | — |
| 2026-01-29 | $3.45 | $5.70 | 157,800 | — | — |
| 2026-01-28 | $3.58 | $5.92 | 61,400 | — | — |
| 2026-01-27 | $3.66 | $6.05 | 39,100 | — | — |
| 2026-01-26 | $3.69 | $6.10 | 33,500 | — | — |
| 2026-01-23 | $3.70 | $6.11 | 53,600 | — | — |
| 2026-01-22 | $3.74 | $6.18 | 34,200 | — | — |
| 2026-01-21 | $3.71 | $6.13 | 33,000 | — | — |
| 2026-01-20 | $3.63 | $6.00 | 54,600 | — | — |
| 2026-01-16 | $3.72 | $6.15 | 73,900 | — | — |
| 2026-01-15 | $3.73 | $6.16 | 77,700 | — | — |
| 2026-01-14 | $3.66 | $6.05 | 61,000 | — | — |
| 2026-01-13 | $3.59 | $5.93 | 53,700 | — | — |
| 2026-01-12 | $3.64 | $6.02 | 46,400 | — | — |
| 2026-01-09 | $3.72 | $6.15 | 64,900 | — | — |
| 2026-01-08 | $3.83 | $6.33 | 87,700 | — | — |
| 2026-01-07 | $3.65 | $6.03 | 56,300 | — | — |
| 2026-01-06 | $3.66 | $6.05 | 92,600 | — | — |
| 2026-01-05 | $3.60 | $5.95 | 159,500 | — | — |
| 2026-01-02 | $3.56 | $5.88 | 62,400 | — | — |