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
- 2015-06-05 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 | — | — | — | $4.26 | 83,043 |
| 2026-09-03 | — | — | — | $4.27 | 84,404 |
| 2026-09-02 | — | — | — | $4.34 | 78,349 |
| 2026-09-01 | — | — | — | $4.46 | 134,717 |
| 2026-08-31 | — | — | — | $4.48 | 128,868 |
| 2026-08-28 | — | — | — | $4.55 | 144,249 |
| 2026-08-27 | $4.59 | $4.59 | 2,920,400 | $4.89 | 181,914 |
| 2026-08-26 | $4.92 | $4.92 | 2,231,500 | $4.77 | 197,054 |
| 2026-08-25 | $4.89 | $4.89 | 2,872,700 | $4.69 | 150,370 |
| 2026-08-24 | $4.72 | $4.72 | 2,055,900 | $4.68 | 188,595 |
| 2026-08-21 | $4.74 | $4.74 | 1,941,900 | $4.66 | 114,266 |
| 2026-08-20 | $4.70 | $4.70 | 2,783,900 | $4.57 | 128,817 |
| 2026-08-19 | $4.58 | $4.58 | 2,559,900 | $4.63 | 140,166 |
| 2026-08-18 | $4.58 | $4.58 | 3,477,400 | $4.41 | 156,678 |
| 2026-08-17 | $4.41 | $4.41 | 3,589,800 | $4.58 | 180,705 |
| 2026-08-14 | $4.68 | $4.68 | 2,298,900 | $4.65 | 119,916 |
| 2026-08-13 | $4.66 | $4.66 | 3,732,300 | $4.24 | 242,548 |
| 2026-08-12 | $4.17 | $4.17 | 3,662,600 | $4.11 | 256,418 |
| 2026-08-11 | $4.10 | $4.10 | 4,838,400 | $4.16 | 364,143 |
| 2026-08-10 | $3.93 | $3.93 | 3,686,600 | $3.90 | 264,770 |
| 2026-08-07 | $3.95 | $3.95 | 5,082,600 | $3.75 | 240,217 |
| 2026-08-06 | $3.59 | $3.59 | 7,276,800 | $4.03 | 286,883 |
| 2026-08-05 | $3.08 | $3.08 | 3,091,600 | $3.17 | 157,347 |
| 2026-08-04 | $3.11 | $3.11 | 2,863,600 | $3.17 | 127,834 |
| 2026-08-03 | $3.14 | $3.14 | 3,383,800 | $3.16 | 195,815 |
| 2026-07-31 | $3.09 | $3.09 | 4,524,500 | $3.18 | 265,265 |
| 2026-07-30 | $3.18 | $3.18 | 4,141,600 | $3.27 | 356,049 |
| 2026-07-29 | $3.30 | $3.30 | 3,695,300 | $3.64 | 206,491 |
| 2026-07-28 | $3.74 | $3.74 | 7,575,500 | $3.75 | 276,948 |
| 2026-07-27 | $3.81 | $3.81 | 6,155,200 | $4.25 | 214,211 |
| 2026-07-24 | $4.22 | $4.22 | 5,638,400 | $4.68 | 281,051 |
| 2026-07-23 | $4.64 | $4.64 | 11,186,700 | $5.38 | 516,423 |
| 2026-07-22 | $5.57 | $5.57 | 1,631,600 | $5.84 | 64,992 |
| 2026-07-21 | $5.85 | $5.85 | 3,159,000 | $5.87 | 71,708 |
| 2026-07-20 | $5.93 | $5.93 | 1,331,300 | $5.79 | 80,644 |
| 2026-07-17 | $5.81 | $5.81 | 1,463,600 | — | — |
| 2026-07-16 | $5.67 | $5.67 | 1,810,400 | — | — |
| 2026-07-15 | $5.87 | $5.87 | 2,962,900 | — | — |
| 2026-07-14 | $6.19 | $6.19 | 2,204,400 | — | — |
| 2026-07-13 | $5.92 | $5.92 | 1,645,700 | — | — |
| 2026-07-10 | $5.88 | $5.88 | 1,500,800 | — | — |
| 2026-07-09 | $5.63 | $5.63 | 1,785,100 | — | — |
| 2026-07-08 | $5.60 | $5.60 | 1,490,900 | — | — |
| 2026-07-07 | $5.48 | $5.48 | 2,055,100 | — | — |
| 2026-07-06 | $5.74 | $5.74 | 2,616,000 | — | — |
| 2026-07-02 | $5.71 | $5.71 | 3,566,700 | — | — |
| 2026-07-01 | $5.74 | $5.74 | 2,391,100 | — | — |
| 2026-06-30 | $5.42 | $5.42 | 2,564,800 | — | — |
| 2026-06-29 | $5.77 | $5.77 | 2,948,900 | — | — |
| 2026-06-26 | $5.51 | $5.51 | 6,230,300 | — | — |
| 2026-06-25 | $5.03 | $5.03 | 1,792,000 | — | — |
| 2026-06-24 | $5.03 | $5.03 | 1,837,200 | — | — |
| 2026-06-23 | $4.80 | $4.80 | 1,987,700 | — | — |
| 2026-06-22 | $4.48 | $4.48 | 1,934,300 | — | — |
| 2026-06-18 | $4.49 | $4.49 | 2,840,300 | — | — |
| 2026-06-17 | $4.67 | $4.67 | 1,912,000 | — | — |
| 2026-06-16 | $4.70 | $4.70 | 2,762,600 | — | — |
| 2026-06-15 | $4.70 | $4.70 | 2,691,600 | — | — |
| 2026-06-12 | $4.80 | $4.80 | 2,109,700 | — | — |
| 2026-06-11 | $4.58 | $4.58 | 1,707,900 | — | — |
| 2026-06-10 | $4.47 | $4.47 | 1,900,800 | — | — |
| 2026-06-09 | $4.72 | $4.72 | 2,958,500 | — | — |
| 2026-06-08 | $4.66 | $4.66 | 3,510,700 | — | — |
| 2026-06-05 | $4.22 | $4.22 | 2,058,800 | — | — |
| 2026-06-04 | $4.38 | $4.38 | 3,086,300 | — | — |
| 2026-06-03 | $3.78 | $3.78 | 3,082,600 | — | — |
| 2026-06-02 | $3.96 | $3.96 | 2,333,400 | — | — |
| 2026-06-01 | $4.17 | $4.17 | 2,869,900 | — | — |
| 2026-05-29 | $3.95 | $3.95 | 3,040,000 | — | — |
| 2026-05-28 | $3.90 | $3.90 | 2,260,500 | — | — |
| 2026-05-27 | $3.72 | $3.72 | 2,042,000 | — | — |
| 2026-05-26 | $3.83 | $3.83 | 1,553,600 | — | — |
| 2026-05-22 | $3.95 | $3.95 | 2,200,200 | — | — |
| 2026-05-21 | $3.84 | $3.84 | 3,241,300 | — | — |
| 2026-05-20 | $3.86 | $3.86 | 2,590,200 | — | — |
| 2026-05-19 | $3.89 | $3.89 | 2,046,600 | — | — |
| 2026-05-18 | $3.90 | $3.90 | 1,968,600 | — | — |
| 2026-05-15 | $3.96 | $3.96 | 2,847,100 | — | — |
| 2026-05-14 | $4.10 | $4.10 | 2,549,300 | — | — |
| 2026-05-13 | $4.13 | $4.13 | 2,255,600 | — | — |
| 2026-05-12 | $4.16 | $4.16 | 3,433,300 | — | — |
| 2026-05-11 | $3.96 | $3.96 | 4,666,000 | — | — |
| 2026-05-08 | $4.18 | $4.18 | 2,959,800 | — | — |
| 2026-05-07 | $4.27 | $4.27 | 6,179,900 | — | — |
| 2026-05-06 | $3.83 | $3.83 | 2,248,600 | — | — |
| 2026-05-05 | $3.91 | $3.91 | 2,032,000 | — | — |
| 2026-05-04 | $3.99 | $3.99 | 2,434,800 | — | — |
| 2026-05-01 | $3.75 | $3.75 | 1,510,400 | — | — |
| 2026-04-30 | $3.75 | $3.75 | 2,805,800 | — | — |
| 2026-04-29 | $3.79 | $3.79 | 3,180,800 | — | — |
| 2026-04-28 | $3.62 | $3.62 | 2,831,000 | — | — |
| 2026-04-27 | $3.47 | $3.47 | 2,861,800 | — | — |
| 2026-04-24 | $3.13 | $3.13 | 1,209,400 | — | — |
| 2026-04-23 | $2.95 | $2.95 | 2,239,300 | — | — |
| 2026-04-22 | $3.10 | $3.10 | 1,550,000 | — | — |
| 2026-04-21 | $3.15 | $3.15 | 4,961,200 | — | — |
| 2026-04-20 | $2.93 | $2.93 | 1,164,800 | — | — |
| 2026-04-17 | $2.84 | $2.84 | 1,809,600 | — | — |
| 2026-04-16 | $2.99 | $2.99 | 2,657,700 | — | — |
| 2026-04-15 | $2.88 | $2.88 | 3,551,300 | — | — |
| 2026-04-14 | $2.51 | $2.51 | 1,898,600 | — | — |
| 2026-04-13 | $2.53 | $2.53 | 1,258,200 | — | — |
| 2026-04-10 | $2.33 | $2.33 | 3,565,000 | — | — |
| 2026-04-09 | $2.44 | $2.44 | 4,034,700 | — | — |
| 2026-04-08 | $2.56 | $2.56 | 3,069,000 | — | — |
| 2026-04-07 | $2.54 | $2.54 | 3,085,500 | — | — |
| 2026-04-06 | $2.31 | $2.31 | 6,288,800 | — | — |
| 2026-04-02 | $2.25 | $2.25 | 2,490,100 | — | — |
| 2026-04-01 | $2.22 | $2.22 | 3,038,300 | — | — |
| 2026-03-31 | $2.28 | $2.28 | 2,494,700 | — | — |
| 2026-03-30 | $2.17 | $2.17 | 2,822,100 | — | — |
| 2026-03-27 | $2.21 | $2.21 | 2,206,000 | — | — |
| 2026-03-26 | $2.38 | $2.38 | 2,637,500 | — | — |
| 2026-03-25 | $2.27 | $2.27 | 4,530,500 | — | — |
| 2026-03-24 | $2.25 | $2.25 | 3,653,700 | — | — |
| 2026-03-23 | $2.49 | $2.49 | 3,499,600 | — | — |
| 2026-03-20 | $2.58 | $2.58 | 4,445,300 | — | — |
| 2026-03-19 | $2.74 | $2.74 | 1,999,500 | — | — |
| 2026-03-18 | $2.67 | $2.67 | 2,648,800 | — | — |
| 2026-03-17 | $2.83 | $2.83 | 2,112,200 | — | — |
| 2026-03-16 | $3.02 | $3.02 | 2,658,900 | — | — |
| 2026-03-13 | $2.99 | $2.99 | 2,716,200 | — | — |
| 2026-03-12 | $3.06 | $3.06 | 2,910,300 | — | — |
| 2026-03-11 | $3.02 | $3.02 | 2,340,100 | — | — |
| 2026-03-10 | $3.07 | $3.07 | 3,110,200 | — | — |
| 2026-03-09 | $3.04 | $3.04 | 3,729,300 | — | — |
| 2026-03-06 | $3.17 | $3.17 | 2,380,800 | — | — |
| 2026-03-05 | $3.40 | $3.40 | 2,887,500 | — | — |
| 2026-03-04 | $3.55 | $3.55 | 3,482,100 | — | — |
| 2026-03-03 | $3.51 | $3.51 | 3,640,400 | — | — |
| 2026-03-02 | $3.58 | $3.58 | 5,465,300 | — | — |
| 2026-02-27 | $3.25 | $3.25 | 6,185,500 | — | — |
| 2026-02-26 | $3.32 | $3.32 | 5,146,700 | — | — |
| 2026-02-25 | $3.14 | $3.14 | 9,054,200 | — | — |
| 2026-02-24 | $2.56 | $2.56 | 5,127,600 | — | — |
| 2026-02-23 | $2.77 | $2.77 | 2,151,800 | — | — |
| 2026-02-20 | $2.79 | $2.79 | 2,427,200 | — | — |
| 2026-02-19 | $2.77 | $2.77 | 1,659,400 | — | — |
| 2026-02-18 | $2.78 | $2.78 | 1,885,300 | — | — |
| 2026-02-17 | $2.72 | $2.72 | 2,010,300 | — | — |
| 2026-02-13 | $2.79 | $2.79 | 2,872,500 | — | — |
| 2026-02-12 | $2.64 | $2.64 | 2,386,800 | — | — |
| 2026-02-11 | $2.67 | $2.67 | 2,813,900 | — | — |
| 2026-02-10 | $2.73 | $2.73 | 3,860,200 | — | — |
| 2026-02-09 | $2.73 | $2.73 | 2,360,900 | — | — |
| 2026-02-06 | $2.85 | $2.85 | 2,872,200 | — | — |
| 2026-02-05 | $2.89 | $2.89 | 4,216,100 | — | — |
| 2026-02-04 | $3.06 | $3.06 | 2,490,400 | — | — |
| 2026-02-03 | $3.09 | $3.09 | 2,522,400 | — | — |
| 2026-02-02 | $3.26 | $3.26 | 4,752,600 | — | — |
| 2026-01-30 | $3.21 | $3.21 | 2,515,400 | — | — |
| 2026-01-29 | $3.24 | $3.24 | 4,001,900 | — | — |
| 2026-01-28 | $3.23 | $3.23 | 2,687,100 | — | — |
| 2026-01-27 | $3.40 | $3.40 | 4,485,800 | — | — |
| 2026-01-26 | $3.71 | $3.71 | 1,910,700 | — | — |
| 2026-01-23 | $3.94 | $3.94 | 3,166,300 | — | — |
| 2026-01-22 | $3.84 | $3.84 | 1,919,100 | — | — |
| 2026-01-21 | $3.80 | $3.80 | 2,551,800 | — | — |
| 2026-01-20 | $3.94 | $3.94 | 4,295,800 | — | — |
| 2026-01-16 | $3.77 | $3.77 | 7,018,200 | — | — |
| 2026-01-15 | $3.94 | $3.94 | 1,899,600 | — | — |
| 2026-01-14 | $3.90 | $3.90 | 2,300,700 | — | — |
| 2026-01-13 | $4.01 | $4.01 | 3,961,000 | — | — |
| 2026-01-12 | $4.15 | $4.15 | 3,452,300 | — | — |
| 2026-01-09 | $4.17 | $4.17 | 1,974,000 | — | — |
| 2026-01-08 | $4.16 | $4.16 | 2,019,500 | — | — |
| 2026-01-07 | $4.15 | $4.15 | 2,766,200 | — | — |
| 2026-01-06 | $4.02 | $4.02 | 2,517,900 | — | — |
| 2026-01-05 | $3.95 | $3.95 | 2,073,300 | — | — |
| 2026-01-02 | $3.89 | $3.89 | 1,647,800 | — | — |