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
- 2014-05-08 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $3.18 | 8 |
| 2026-09-01 | — | — | — | $3.21 | 45 |
| 2026-08-31 | — | — | — | $3.33 | 47 |
| 2026-08-28 | — | — | — | $2.96 | 134 |
| 2026-08-27 | $2.99 | $5.71 | 2,700 | $2.99 | 102 |
| 2026-08-26 | $3.03 | $5.79 | 0 | — | — |
| 2026-08-25 | $3.03 | $5.79 | 2,100 | $3.00 | 90 |
| 2026-08-24 | $3.03 | $5.79 | 5,900 | $3.03 | 289 |
| 2026-08-21 | $2.96 | $5.65 | 10,800 | $3.06 | 4 |
| 2026-08-20 | $2.94 | $5.62 | 5,700 | $2.98 | 18 |
| 2026-08-19 | $3.03 | $5.79 | 800 | — | — |
| 2026-08-18 | $3.12 | $5.96 | 4,600 | $3.03 | 18 |
| 2026-08-17 | $3.15 | $6.02 | 2,900 | — | — |
| 2026-08-14 | $3.33 | $6.36 | 7,200 | — | — |
| 2026-08-13 | $3.05 | $5.83 | 1,700 | $3.16 | 2 |
| 2026-08-12 | $3.02 | $5.77 | 2,700 | $3.07 | 207 |
| 2026-08-11 | $3.16 | $6.04 | 5,300 | $3.20 | 611 |
| 2026-08-10 | $3.16 | $6.04 | 11,300 | $3.18 | 100 |
| 2026-08-07 | $3.11 | $5.94 | 3,800 | — | — |
| 2026-08-06 | $3.25 | $6.21 | 15,900 | $3.15 | 16 |
| 2026-08-05 | $2.98 | $5.69 | 3,600 | $2.98 | 100 |
| 2026-08-04 | $3.07 | $5.85 | 5,500 | — | — |
| 2026-08-03 | $2.88 | $5.50 | 2,200 | — | — |
| 2026-07-31 | $2.79 | $5.33 | 3,600 | — | — |
| 2026-07-30 | $2.85 | $5.44 | 8,900 | $2.89 | 200 |
| 2026-07-29 | $2.81 | $5.37 | 1,700 | — | — |
| 2026-07-28 | $2.92 | $5.58 | 11,200 | — | — |
| 2026-07-27 | $2.84 | $5.41 | 3,000 | — | — |
| 2026-07-24 | $2.86 | $5.46 | 200 | — | — |
| 2026-07-23 | $2.88 | $5.50 | 6,900 | — | — |
| 2026-07-22 | $2.91 | $5.56 | 6,300 | — | — |
| 2026-07-21 | $3.02 | $5.77 | 11,300 | — | — |
| 2026-07-20 | $3.02 | $5.77 | 7,600 | — | — |
| 2026-07-17 | $3.12 | $5.96 | 2,700 | — | — |
| 2026-07-16 | $3.14 | $5.99 | 3,100 | — | — |
| 2026-07-15 | $3.11 | $5.94 | 7,800 | — | — |
| 2026-07-14 | $3.03 | $5.79 | 2,900 | — | — |
| 2026-07-13 | $3.07 | $5.86 | 1,000 | — | — |
| 2026-07-10 | $3.08 | $5.87 | 7,400 | — | — |
| 2026-07-09 | $3.05 | $5.83 | 1,700 | — | — |
| 2026-07-08 | $3.03 | $5.79 | 13,400 | — | — |
| 2026-07-07 | $3.07 | $5.86 | 5,200 | — | — |
| 2026-07-06 | $3.21 | $6.13 | 13,000 | — | — |
| 2026-07-02 | $3.14 | $6.00 | 7,300 | — | — |
| 2026-07-01 | $3.31 | $6.32 | 7,600 | — | — |
| 2026-06-30 | $3.02 | $5.77 | 25,500 | — | — |
| 2026-06-29 | $3.05 | $5.83 | 1,800 | — | — |
| 2026-06-26 | $3.01 | $5.75 | 33,900 | — | — |
| 2026-06-25 | $3.04 | $5.81 | 163,400 | — | — |
| 2026-06-24 | $3.58 | $6.84 | 16,700 | — | — |
| 2026-06-23 | $3.64 | $6.95 | 8,900 | — | — |
| 2026-06-22 | $3.47 | $6.63 | 14,000 | — | — |
| 2026-06-18 | $3.50 | $6.68 | 42,100 | — | — |
| 2026-06-17 | $3.58 | $6.84 | 7,400 | — | — |
| 2026-06-16 | $3.41 | $6.51 | 67,600 | — | — |
| 2026-06-15 | $3.47 | $6.63 | 55,200 | — | — |
| 2026-06-12 | $3.71 | $7.08 | 21,300 | — | — |
| 2026-06-11 | $3.71 | $7.09 | 13,000 | — | — |
| 2026-06-10 | $3.79 | $7.24 | 116,800 | — | — |
| 2026-06-09 | $4.18 | $7.98 | 16,500 | — | — |
| 2026-06-08 | $4.13 | $7.89 | 19,300 | — | — |
| 2026-06-05 | $4.04 | $7.72 | 15,500 | — | — |
| 2026-06-04 | $4.12 | $7.87 | 28,600 | — | — |
| 2026-06-03 | $4.10 | $7.83 | 18,200 | — | — |
| 2026-06-02 | $4.39 | $8.38 | 16,400 | — | — |
| 2026-06-01 | $4.56 | $8.71 | 24,600 | — | — |
| 2026-05-29 | $4.62 | $8.82 | 28,000 | — | — |
| 2026-05-28 | $4.78 | $9.13 | 19,500 | — | — |
| 2026-05-27 | $4.47 | $8.54 | 17,600 | — | — |
| 2026-05-26 | $4.63 | $8.84 | 14,400 | — | — |
| 2026-05-22 | $4.76 | $9.09 | 13,200 | — | — |
| 2026-05-21 | $4.81 | $9.19 | 12,800 | — | — |
| 2026-05-20 | $4.85 | $9.26 | 18,900 | — | — |
| 2026-05-19 | $4.98 | $9.51 | 34,100 | — | — |
| 2026-05-18 | $5.25 | $10.03 | 39,300 | — | — |
| 2026-05-15 | $5.21 | $9.95 | 10,300 | — | — |
| 2026-05-14 | $5.14 | $9.82 | 27,100 | — | — |
| 2026-05-13 | $5.29 | $10.10 | 12,800 | — | — |
| 2026-05-12 | $5.07 | $9.68 | 20,000 | — | — |
| 2026-05-11 | $5.09 | $9.72 | 27,600 | — | — |
| 2026-05-08 | $5.32 | $10.16 | 13,300 | — | — |
| 2026-05-07 | $5.33 | $10.18 | 4,800 | — | — |
| 2026-05-06 | $5.36 | $10.24 | 7,700 | — | — |
| 2026-05-05 | $5.36 | $10.24 | 5,400 | — | — |
| 2026-05-04 | $5.23 | $9.99 | 24,200 | — | — |
| 2026-05-01 | $5.32 | $10.16 | 7,000 | — | — |
| 2026-04-30 | $5.44 | $10.39 | 12,200 | — | — |
| 2026-04-29 | $5.48 | $10.47 | 6,100 | — | — |
| 2026-04-28 | $5.56 | $10.62 | 18,700 | — | — |
| 2026-04-27 | $5.35 | $10.22 | 10,000 | — | — |
| 2026-04-24 | $5.35 | $10.22 | 9,000 | — | — |
| 2026-04-23 | $5.41 | $10.33 | 24,200 | — | — |
| 2026-04-22 | $5.42 | $10.35 | 6,100 | — | — |
| 2026-04-21 | $5.44 | $10.39 | 14,500 | — | — |
| 2026-04-20 | $5.64 | $10.77 | 17,400 | — | — |
| 2026-04-17 | $5.77 | $11.02 | 9,100 | — | — |
| 2026-04-16 | $5.60 | $10.70 | 4,600 | — | — |
| 2026-04-15 | $5.70 | $10.89 | 7,000 | — | — |
| 2026-04-14 | $5.69 | $10.87 | 15,000 | — | — |
| 2026-04-13 | $5.59 | $10.68 | 4,200 | — | — |
| 2026-04-10 | $5.47 | $10.45 | 39,300 | — | — |
| 2026-04-09 | $5.61 | $10.71 | 29,600 | — | — |
| 2026-04-08 | $5.76 | $11.00 | 10,600 | — | — |
| 2026-04-07 | $5.67 | $10.83 | 3,700 | — | — |
| 2026-04-06 | $5.67 | $10.83 | 5,300 | — | — |
| 2026-04-02 | $5.56 | $10.62 | 39,000 | — | — |
| 2026-04-01 | $5.50 | $10.50 | 10,100 | — | — |
| 2026-03-31 | $5.51 | $10.52 | 34,700 | — | — |
| 2026-03-30 | $5.56 | $10.62 | 43,600 | — | — |
| 2026-03-27 | $5.90 | $11.27 | 39,700 | — | — |
| 2026-03-26 | $6.09 | $11.63 | 105,400 | — | — |
| 2026-03-25 | $6.66 | $12.72 | 20,700 | — | — |
| 2026-03-24 | $7.03 | $13.43 | 38,000 | — | — |
| 2026-03-23 | $7.05 | $13.46 | 72,600 | — | — |
| 2026-03-20 | $6.77 | $12.93 | 16,300 | — | — |
| 2026-03-19 | $6.83 | $13.04 | 8,100 | — | — |
| 2026-03-18 | $7.25 | $13.85 | 29,700 | — | — |
| 2026-03-17 | $7.24 | $13.83 | 11,100 | — | — |
| 2026-03-16 | $7.15 | $13.66 | 67,600 | — | — |
| 2026-03-13 | $6.86 | $13.10 | 9,200 | — | — |
| 2026-03-12 | $6.84 | $13.06 | 49,200 | — | — |
| 2026-03-11 | $6.92 | $13.22 | 80,800 | — | — |
| 2026-03-10 | $7.50 | $14.32 | 24,300 | — | — |
| 2026-03-09 | $7.65 | $14.61 | 107,300 | — | — |
| 2026-03-06 | $7.68 | $14.67 | 92,400 | — | — |
| 2026-03-05 | $7.53 | $14.38 | 37,900 | — | — |
| 2026-03-04 | $6.95 | $13.27 | 29,900 | — | — |
| 2026-03-03 | $6.18 | $11.80 | 18,900 | — | — |
| 2026-03-02 | $6.65 | $12.70 | 31,800 | — | — |
| 2026-02-27 | $6.15 | $11.75 | 19,600 | — | — |
| 2026-02-26 | $6.14 | $11.73 | 8,400 | — | — |
| 2026-02-25 | $5.91 | $11.28 | 8,700 | — | — |
| 2026-02-24 | $5.71 | $10.91 | 7,100 | — | — |
| 2026-02-23 | $5.81 | $11.10 | 7,300 | — | — |
| 2026-02-20 | $5.99 | $11.44 | 8,300 | — | — |
| 2026-02-19 | $5.91 | $11.29 | 6,900 | — | — |
| 2026-02-18 | $5.76 | $11.00 | 4,300 | — | — |
| 2026-02-17 | $5.57 | $10.64 | 9,100 | — | — |
| 2026-02-13 | $5.56 | $10.62 | 20,300 | — | — |
| 2026-02-12 | $5.65 | $10.79 | 25,900 | — | — |
| 2026-02-11 | $6.03 | $11.52 | 6,400 | — | — |
| 2026-02-10 | $6.10 | $11.65 | 2,700 | — | — |
| 2026-02-09 | $6.13 | $11.71 | 5,900 | — | — |
| 2026-02-06 | $6.03 | $11.52 | 12,700 | — | — |
| 2026-02-05 | $5.98 | $11.42 | 26,400 | — | — |
| 2026-02-04 | $6.25 | $11.94 | 25,900 | — | — |
| 2026-02-03 | $6.33 | $12.08 | 22,700 | — | — |
| 2026-02-02 | $6.40 | $12.22 | 47,800 | — | — |
| 2026-01-30 | $5.98 | $11.42 | 30,100 | — | — |
| 2026-01-29 | $6.25 | $11.94 | 34,800 | — | — |
| 2026-01-28 | $6.71 | $12.82 | 9,200 | — | — |
| 2026-01-27 | $6.61 | $12.62 | 25,800 | — | — |
| 2026-01-26 | $6.72 | $12.83 | 19,700 | — | — |
| 2026-01-23 | $6.84 | $13.06 | 9,800 | — | — |
| 2026-01-22 | $6.92 | $13.22 | 12,600 | — | — |
| 2026-01-21 | $6.84 | $13.06 | 11,000 | — | — |
| 2026-01-20 | $6.85 | $13.08 | 12,800 | — | — |
| 2026-01-16 | $6.94 | $13.25 | 6,000 | — | — |
| 2026-01-15 | $6.95 | $13.27 | 5,200 | — | — |
| 2026-01-14 | $6.94 | $13.25 | 16,300 | — | — |
| 2026-01-13 | $6.93 | $13.24 | 14,200 | — | — |
| 2026-01-12 | $7.12 | $13.60 | 40,300 | — | — |
| 2026-01-09 | $6.50 | $12.41 | 11,300 | — | — |
| 2026-01-08 | $6.31 | $12.05 | 8,100 | — | — |
| 2026-01-07 | $6.50 | $12.41 | 5,100 | — | — |
| 2026-01-06 | $6.45 | $12.31 | 10,600 | — | — |
| 2026-01-05 | $6.60 | $12.61 | 5,000 | — | — |
| 2026-01-02 | $6.26 | $11.96 | 8,700 | — | — |