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
- 2015-11-20 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 | — | — | — | $4.32 | 4,172 |
| 2026-09-03 | — | — | — | $4.21 | 27,821 |
| 2026-09-02 | — | — | — | $3.68 | 4,860 |
| 2026-09-01 | — | — | — | $3.67 | 2,232 |
| 2026-08-31 | — | — | — | $3.64 | 1,396 |
| 2026-08-28 | — | — | — | $3.71 | 565 |
| 2026-08-27 | $3.70 | $3.70 | 42,600 | $3.75 | 1,426 |
| 2026-08-26 | $3.73 | $3.73 | 34,600 | $3.73 | 1,179 |
| 2026-08-25 | $3.78 | $3.78 | 35,800 | $3.83 | 1,763 |
| 2026-08-24 | $3.75 | $3.75 | 24,900 | $3.81 | 1,214 |
| 2026-08-21 | $3.81 | $3.81 | 46,700 | $3.81 | 2,024 |
| 2026-08-20 | $3.84 | $3.84 | 63,200 | $3.82 | 1,415 |
| 2026-08-19 | $3.81 | $3.81 | 24,500 | $3.86 | 1,225 |
| 2026-08-18 | $3.80 | $3.80 | 36,800 | $3.93 | 2,102 |
| 2026-08-17 | $3.95 | $3.95 | 36,900 | $3.93 | 1,568 |
| 2026-08-14 | $4.03 | $4.03 | 49,300 | $3.99 | 3,124 |
| 2026-08-13 | $3.97 | $3.97 | 44,400 | $4.04 | 2,965 |
| 2026-08-12 | $3.97 | $3.97 | 45,700 | $4.05 | 2,219 |
| 2026-08-11 | $4.00 | $4.00 | 45,200 | $3.96 | 2,247 |
| 2026-08-10 | $3.98 | $3.98 | 112,000 | $4.11 | 5,820 |
| 2026-08-07 | $4.18 | $4.18 | 53,700 | $4.17 | 3,021 |
| 2026-08-06 | $4.16 | $4.16 | 110,400 | $4.10 | 7,036 |
| 2026-08-05 | $4.12 | $4.12 | 39,000 | $4.14 | 2,512 |
| 2026-08-04 | $4.18 | $4.18 | 26,300 | $4.25 | 2,023 |
| 2026-08-03 | $4.17 | $4.17 | 36,700 | $4.17 | 1,838 |
| 2026-07-31 | $4.08 | $4.08 | 25,100 | $4.08 | 1,479 |
| 2026-07-30 | $4.06 | $4.06 | 29,800 | $4.05 | 1,082 |
| 2026-07-29 | $4.01 | $4.01 | 36,400 | $4.23 | 1,009 |
| 2026-07-28 | $4.30 | $4.30 | 38,900 | $4.27 | 3,629 |
| 2026-07-27 | $4.27 | $4.27 | 54,100 | $4.25 | 969 |
| 2026-07-24 | $4.20 | $4.20 | 19,800 | $4.25 | 610 |
| 2026-07-23 | $4.20 | $4.20 | 40,700 | $4.29 | 776 |
| 2026-07-22 | $4.41 | $4.41 | 62,800 | $4.30 | 2,313 |
| 2026-07-21 | $4.43 | $4.43 | 89,200 | $4.32 | 7,964 |
| 2026-07-20 | $4.20 | $4.20 | 85,900 | $4.35 | 4,318 |
| 2026-07-17 | $4.27 | $4.27 | 52,800 | — | — |
| 2026-07-16 | $4.33 | $4.33 | 48,100 | — | — |
| 2026-07-15 | $4.22 | $4.22 | 77,500 | — | — |
| 2026-07-14 | $4.10 | $4.10 | 54,500 | — | — |
| 2026-07-13 | $4.05 | $4.05 | 78,000 | — | — |
| 2026-07-10 | $4.03 | $4.03 | 51,600 | — | — |
| 2026-07-09 | $4.18 | $4.18 | 99,000 | — | — |
| 2026-07-08 | $4.15 | $4.15 | 114,800 | — | — |
| 2026-07-07 | $4.27 | $4.27 | 98,900 | — | — |
| 2026-07-06 | $4.56 | $4.56 | 217,800 | — | — |
| 2026-07-02 | $4.45 | $4.45 | 84,300 | — | — |
| 2026-07-01 | $4.54 | $4.54 | 133,800 | — | — |
| 2026-06-30 | $4.48 | $4.48 | 147,000 | — | — |
| 2026-06-29 | $4.65 | $4.65 | 320,700 | — | — |
| 2026-06-26 | $4.23 | $4.23 | 152,500 | — | — |
| 2026-06-25 | $4.34 | $4.34 | 126,500 | — | — |
| 2026-06-24 | $4.22 | $4.22 | 92,800 | — | — |
| 2026-06-23 | $4.14 | $4.14 | 145,400 | — | — |
| 2026-06-22 | $4.01 | $4.01 | 290,000 | — | — |
| 2026-06-18 | $4.24 | $4.24 | 150,900 | — | — |
| 2026-06-17 | $4.19 | $4.19 | 147,500 | — | — |
| 2026-06-16 | $4.24 | $4.24 | 307,700 | — | — |
| 2026-06-15 | $4.74 | $4.74 | 320,900 | — | — |
| 2026-06-12 | $4.68 | $4.68 | 278,400 | — | — |
| 2026-06-11 | $4.77 | $4.77 | 419,200 | — | — |
| 2026-06-10 | $4.53 | $4.53 | 294,900 | — | — |
| 2026-06-09 | $4.67 | $4.67 | 544,300 | — | — |
| 2026-06-08 | $4.31 | $4.31 | 1,201,400 | — | — |
| 2026-06-05 | $3.32 | $3.32 | 111,100 | — | — |
| 2026-06-04 | $3.43 | $3.43 | 49,400 | — | — |
| 2026-06-03 | $3.43 | $3.43 | 36,700 | — | — |
| 2026-06-02 | $3.50 | $3.50 | 49,500 | — | — |
| 2026-06-01 | $3.51 | $3.51 | 71,600 | — | — |
| 2026-05-29 | $3.35 | $3.35 | 108,500 | — | — |
| 2026-05-28 | $3.59 | $3.59 | 47,800 | — | — |
| 2026-05-27 | $3.53 | $3.53 | 66,800 | — | — |
| 2026-05-26 | $3.63 | $3.63 | 69,900 | — | — |
| 2026-05-22 | $3.62 | $3.62 | 107,400 | — | — |
| 2026-05-21 | $3.47 | $3.47 | 97,700 | — | — |
| 2026-05-20 | $3.35 | $3.35 | 111,700 | — | — |
| 2026-05-19 | $3.15 | $3.15 | 52,000 | — | — |
| 2026-05-18 | $3.11 | $3.11 | 60,500 | — | — |
| 2026-05-15 | $2.99 | $2.99 | 50,800 | — | — |
| 2026-05-14 | $3.03 | $3.03 | 50,800 | — | — |
| 2026-05-13 | $3.05 | $3.05 | 90,800 | — | — |
| 2026-05-12 | $2.97 | $2.97 | 46,500 | — | — |
| 2026-05-11 | $3.06 | $3.06 | 113,900 | — | — |
| 2026-05-08 | $3.26 | $3.26 | 30,800 | — | — |
| 2026-05-07 | $3.38 | $3.38 | 32,000 | — | — |
| 2026-05-06 | $3.27 | $3.27 | 44,700 | — | — |
| 2026-05-05 | $3.33 | $3.33 | 39,500 | — | — |
| 2026-05-04 | $3.31 | $3.31 | 79,500 | — | — |
| 2026-05-01 | $3.40 | $3.40 | 60,200 | — | — |
| 2026-04-30 | $3.30 | $3.30 | 50,800 | — | — |
| 2026-04-29 | $3.39 | $3.39 | 68,000 | — | — |
| 2026-04-28 | $3.52 | $3.52 | 30,300 | — | — |
| 2026-04-27 | $3.67 | $3.67 | 53,200 | — | — |
| 2026-04-24 | $3.60 | $3.60 | 164,600 | — | — |
| 2026-04-23 | $3.47 | $3.47 | 78,100 | — | — |
| 2026-04-22 | $3.58 | $3.58 | 44,200 | — | — |
| 2026-04-21 | $3.52 | $3.52 | 119,300 | — | — |
| 2026-04-20 | $3.56 | $3.56 | 195,200 | — | — |
| 2026-04-17 | $3.31 | $3.31 | 88,100 | — | — |
| 2026-04-16 | $3.18 | $3.18 | 33,700 | — | — |
| 2026-04-15 | $3.27 | $3.27 | 96,100 | — | — |
| 2026-04-14 | $3.14 | $3.14 | 77,000 | — | — |
| 2026-04-13 | $3.15 | $3.15 | 73,000 | — | — |
| 2026-04-10 | $3.29 | $3.29 | 64,800 | — | — |
| 2026-04-09 | $3.31 | $3.31 | 56,300 | — | — |
| 2026-04-08 | $3.39 | $3.39 | 123,600 | — | — |
| 2026-04-07 | $3.29 | $3.29 | 108,900 | — | — |
| 2026-04-06 | $3.20 | $3.20 | 108,700 | — | — |
| 2026-04-02 | $3.09 | $3.09 | 50,900 | — | — |
| 2026-04-01 | $3.08 | $3.08 | 65,700 | — | — |
| 2026-03-31 | $3.16 | $3.16 | 111,700 | — | — |
| 2026-03-30 | $2.89 | $2.89 | 165,800 | — | — |
| 2026-03-27 | $3.01 | $3.01 | 145,900 | — | — |
| 2026-03-26 | $3.13 | $3.13 | 174,000 | — | — |
| 2026-03-25 | $3.15 | $3.15 | 142,400 | — | — |
| 2026-03-24 | $3.18 | $3.18 | 177,200 | — | — |
| 2026-03-23 | $3.15 | $3.15 | 333,100 | — | — |
| 2026-03-20 | $3.05 | $3.05 | 1,051,100 | — | — |
| 2026-03-19 | $3.14 | $3.14 | 13,680,500 | — | — |
| 2026-03-18 | $2.17 | $2.17 | 81,500 | — | — |
| 2026-03-17 | $2.16 | $2.16 | 14,500 | — | — |
| 2026-03-16 | $2.17 | $2.17 | 16,600 | — | — |
| 2026-03-13 | $2.16 | $2.16 | 19,000 | — | — |
| 2026-03-12 | $2.22 | $2.22 | 19,300 | — | — |
| 2026-03-11 | $2.23 | $2.23 | 40,500 | — | — |
| 2026-03-10 | $2.16 | $2.16 | 50,200 | — | — |
| 2026-03-09 | $2.18 | $2.18 | 60,300 | — | — |
| 2026-03-06 | $2.24 | $2.24 | 12,100 | — | — |
| 2026-03-05 | $2.21 | $2.21 | 14,400 | — | — |
| 2026-03-04 | $2.33 | $2.33 | 29,000 | — | — |
| 2026-03-03 | $2.23 | $2.23 | 26,000 | — | — |
| 2026-03-02 | $2.20 | $2.20 | 57,800 | — | — |
| 2026-02-27 | $2.15 | $2.15 | 26,600 | — | — |
| 2026-02-26 | $2.28 | $2.28 | 18,900 | — | — |
| 2026-02-25 | $2.19 | $2.19 | 25,800 | — | — |
| 2026-02-24 | $2.28 | $2.28 | 45,100 | — | — |
| 2026-02-23 | $2.21 | $2.21 | 29,000 | — | — |
| 2026-02-20 | $2.42 | $2.42 | 31,100 | — | — |
| 2026-02-19 | $2.30 | $2.30 | 27,200 | — | — |
| 2026-02-18 | $2.34 | $2.34 | 37,500 | — | — |
| 2026-02-17 | $2.30 | $2.30 | 36,600 | — | — |
| 2026-02-13 | $2.28 | $2.28 | 48,500 | — | — |
| 2026-02-12 | $2.27 | $2.27 | 45,400 | — | — |
| 2026-02-11 | $2.36 | $2.36 | 31,600 | — | — |
| 2026-02-10 | $2.41 | $2.41 | 34,800 | — | — |
| 2026-02-09 | $2.51 | $2.51 | 51,700 | — | — |
| 2026-02-06 | $2.45 | $2.45 | 80,300 | — | — |
| 2026-02-05 | $2.33 | $2.33 | 35,000 | — | — |
| 2026-02-04 | $2.39 | $2.39 | 21,700 | — | — |
| 2026-02-03 | $2.41 | $2.41 | 111,600 | — | — |
| 2026-02-02 | $2.40 | $2.40 | 51,400 | — | — |
| 2026-01-30 | $2.41 | $2.41 | 73,300 | — | — |
| 2026-01-29 | $2.41 | $2.41 | 50,700 | — | — |
| 2026-01-28 | $2.54 | $2.54 | 65,600 | — | — |
| 2026-01-27 | $2.47 | $2.47 | 61,000 | — | — |
| 2026-01-26 | $2.42 | $2.42 | 30,700 | — | — |
| 2026-01-23 | $2.40 | $2.40 | 40,700 | — | — |
| 2026-01-22 | $2.35 | $2.35 | 71,900 | — | — |
| 2026-01-21 | $2.27 | $2.27 | 134,500 | — | — |
| 2026-01-20 | $2.19 | $2.19 | 123,700 | — | — |
| 2026-01-16 | $2.31 | $2.31 | 42,200 | — | — |
| 2026-01-15 | $2.33 | $2.33 | 133,600 | — | — |
| 2026-01-14 | $2.22 | $2.22 | 161,700 | — | — |
| 2026-01-13 | $2.23 | $2.23 | 53,500 | — | — |
| 2026-01-12 | $2.22 | $2.22 | 92,500 | — | — |
| 2026-01-09 | $2.33 | $2.33 | 68,000 | — | — |
| 2026-01-08 | $2.35 | $2.35 | 74,600 | — | — |
| 2026-01-07 | $2.25 | $2.25 | 75,600 | — | — |
| 2026-01-06 | $2.21 | $2.21 | 68,000 | — | — |
| 2026-01-05 | $2.17 | $2.17 | 109,100 | — | — |
| 2026-01-02 | $2.07 | $2.07 | 63,200 | — | — |