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
- 2016-10-11 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 | — | — | — | $3.06 | 333 |
| 2026-09-03 | — | — | — | $3.43 | 2,728 |
| 2026-09-02 | — | — | — | $3.79 | 621 |
| 2026-08-31 | — | — | — | $3.87 | 536 |
| 2026-08-28 | — | — | — | $4.02 | 340 |
| 2026-08-27 | $4.01 | $4.01 | 135,800 | $3.95 | 1,005 |
| 2026-08-26 | $4.04 | $4.04 | 303,200 | $4.00 | 774 |
| 2026-08-25 | $4.06 | $4.06 | 145,600 | $3.81 | 2,165 |
| 2026-08-24 | $3.65 | $3.65 | 152,000 | $3.45 | 293 |
| 2026-08-21 | $3.57 | $3.57 | 158,900 | $3.76 | 8,291 |
| 2026-08-20 | $3.75 | $3.75 | 126,600 | $3.94 | 2,147 |
| 2026-08-19 | $3.85 | $3.85 | 77,300 | $3.95 | 2,358 |
| 2026-08-18 | $3.89 | $3.89 | 177,700 | $3.89 | 4,857 |
| 2026-08-17 | $3.95 | $3.95 | 77,400 | $4.14 | 728 |
| 2026-08-14 | $4.17 | $4.17 | 311,600 | $4.13 | 1,293 |
| 2026-08-13 | $3.79 | $3.79 | 396,700 | $3.44 | 2,103 |
| 2026-08-12 | $3.29 | $3.29 | 181,700 | $3.35 | 726 |
| 2026-08-11 | $3.15 | $3.15 | 157,500 | $3.02 | 1,639 |
| 2026-08-10 | $3.01 | $3.01 | 40,700 | $2.77 | 192 |
| 2026-08-07 | $2.74 | $2.74 | 38,000 | $2.77 | 486 |
| 2026-08-06 | $2.88 | $2.88 | 38,100 | $2.76 | 403 |
| 2026-08-05 | $2.77 | $2.77 | 215,000 | $2.80 | 1,259 |
| 2026-08-04 | $2.75 | $2.75 | 55,600 | $2.98 | 357 |
| 2026-08-03 | $2.91 | $2.91 | 25,000 | $2.93 | 201 |
| 2026-07-31 | $2.90 | $2.90 | 62,800 | $3.00 | 617 |
| 2026-07-30 | $3.05 | $3.05 | 124,000 | $3.05 | 101 |
| 2026-07-29 | $2.60 | $2.60 | 68,400 | $2.75 | 300 |
| 2026-07-28 | $2.99 | $2.99 | 48,400 | $2.98 | 336 |
| 2026-07-27 | $3.15 | $3.15 | 29,400 | $3.01 | 700 |
| 2026-07-24 | $3.04 | $3.04 | 256,900 | $2.87 | 1,693 |
| 2026-07-23 | $3.35 | $3.35 | 17,900 | — | — |
| 2026-07-22 | $3.42 | $3.42 | 23,500 | $3.43 | 668 |
| 2026-07-21 | $3.54 | $3.54 | 76,700 | $3.77 | 1,746 |
| 2026-07-20 | $3.20 | $3.20 | 22,700 | $3.66 | 15 |
| 2026-07-17 | $3.82 | $3.82 | 33,800 | — | — |
| 2026-07-16 | $3.81 | $3.81 | 11,500 | — | — |
| 2026-07-15 | $4.05 | $4.05 | 70,100 | — | — |
| 2026-07-14 | $3.84 | $3.84 | 62,100 | — | — |
| 2026-07-13 | $4.07 | $4.07 | 31,100 | — | — |
| 2026-07-10 | $4.50 | $4.50 | 84,400 | — | — |
| 2026-07-09 | $4.16 | $4.16 | 26,100 | — | — |
| 2026-07-08 | $4.30 | $4.30 | 50,000 | — | — |
| 2026-07-07 | $4.35 | $4.35 | 48,400 | — | — |
| 2026-07-06 | $4.45 | $4.45 | 98,800 | — | — |
| 2026-07-02 | $4.40 | $4.40 | 42,200 | — | — |
| 2026-07-01 | $4.45 | $4.45 | 17,600 | — | — |
| 2026-06-30 | $4.69 | $4.69 | 93,700 | — | — |
| 2026-06-29 | $4.46 | $4.46 | 63,700 | — | — |
| 2026-06-26 | $4.41 | $4.41 | 98,800 | — | — |
| 2026-06-25 | $4.33 | $4.33 | 69,600 | — | — |
| 2026-06-24 | $4.42 | $4.42 | 72,300 | — | — |
| 2026-06-23 | $4.60 | $4.60 | 16,600 | — | — |
| 2026-06-22 | $4.86 | $4.86 | 158,800 | — | — |
| 2026-06-18 | $5.40 | $5.40 | 181,400 | — | — |
| 2026-06-17 | $4.95 | $4.95 | 73,900 | — | — |
| 2026-06-16 | $5.09 | $5.09 | 76,800 | — | — |
| 2026-06-15 | $4.86 | $4.86 | 207,800 | — | — |
| 2026-06-12 | $5.27 | $5.27 | 80,800 | — | — |
| 2026-06-11 | $5.90 | $5.90 | 35,600 | — | — |
| 2026-06-10 | $5.79 | $5.79 | 69,100 | — | — |
| 2026-06-09 | $6.37 | $6.37 | 84,600 | — | — |
| 2026-06-08 | $6.22 | $6.22 | 40,900 | — | — |
| 2026-06-05 | $6.35 | $6.35 | 121,300 | — | — |
| 2026-06-04 | $6.06 | $6.06 | 35,000 | — | — |
| 2026-06-03 | $5.93 | $5.93 | 96,200 | — | — |
| 2026-06-02 | $6.47 | $6.47 | 121,200 | — | — |
| 2026-06-01 | $6.80 | $6.80 | 504,500 | — | — |
| 2026-05-29 | $5.61 | $5.61 | 235,700 | — | — |
| 2026-05-28 | $4.95 | $4.95 | 284,800 | — | — |
| 2026-05-27 | $4.74 | $4.74 | 39,800 | — | — |
| 2026-05-26 | $4.61 | $4.61 | 129,000 | — | — |
| 2026-05-22 | $4.84 | $4.84 | 181,700 | — | — |
| 2026-05-21 | $4.61 | $4.61 | 169,200 | — | — |
| 2026-05-20 | $3.84 | $3.84 | 44,800 | — | — |
| 2026-05-19 | $3.85 | $3.85 | 52,000 | — | — |
| 2026-05-18 | $3.78 | $3.78 | 77,400 | — | — |
| 2026-05-15 | $3.87 | $3.87 | 618,900 | — | — |
| 2026-05-14 | $3.64 | $3.64 | 289,100 | — | — |
| 2026-05-13 | $3.45 | $3.45 | 60,500 | — | — |
| 2026-05-12 | $3.35 | $3.35 | 93,600 | — | — |
| 2026-05-11 | $3.19 | $3.19 | 87,900 | — | — |
| 2026-05-08 | $3.42 | $3.42 | 259,900 | — | — |
| 2026-05-07 | $2.85 | $2.85 | 248,500 | — | — |
| 2026-05-06 | $2.56 | $2.56 | 48,300 | — | — |
| 2026-05-05 | $2.45 | $2.45 | 54,400 | — | — |
| 2026-05-04 | $2.43 | $2.43 | 78,400 | — | — |
| 2026-05-01 | $2.52 | $2.52 | 44,000 | — | — |
| 2026-04-30 | $2.51 | $2.51 | 108,200 | — | — |
| 2026-04-29 | $2.14 | $2.14 | 38,100 | — | — |
| 2026-04-28 | $2.24 | $2.24 | 22,900 | — | — |
| 2026-04-27 | $2.25 | $2.25 | 110,100 | — | — |
| 2026-04-24 | $2.27 | $2.27 | 108,200 | — | — |
| 2026-04-23 | $2.27 | $2.27 | 70,500 | — | — |
| 2026-04-22 | $2.35 | $2.35 | 86,000 | — | — |
| 2026-04-21 | $2.42 | $2.42 | 203,800 | — | — |
| 2026-04-20 | $2.79 | $2.79 | 115,600 | — | — |
| 2026-04-17 | $2.89 | $2.89 | 148,800 | — | — |
| 2026-04-16 | $2.44 | $2.44 | 260,500 | — | — |
| 2026-04-15 | $2.28 | $2.28 | 167,600 | — | — |
| 2026-04-14 | $2.06 | $2.06 | 36,100 | — | — |
| 2026-04-13 | $2.03 | $2.03 | 94,000 | — | — |
| 2026-04-10 | $2.09 | $2.09 | 129,600 | — | — |
| 2026-04-09 | $2.18 | $2.18 | 61,400 | — | — |
| 2026-04-08 | $2.08 | $2.08 | 127,000 | — | — |
| 2026-04-07 | $2.16 | $2.16 | 58,400 | — | — |
| 2026-04-06 | $2.18 | $2.18 | 65,400 | — | — |
| 2026-04-02 | $2.39 | $2.39 | 110,600 | — | — |
| 2026-04-01 | $2.48 | $2.48 | 235,700 | — | — |
| 2026-03-31 | $2.02 | $2.02 | 38,600 | — | — |
| 2026-03-30 | $2.01 | $2.01 | 19,500 | — | — |
| 2026-03-27 | $2.19 | $2.19 | 53,000 | — | — |
| 2026-03-26 | $2.05 | $2.05 | 34,200 | — | — |
| 2026-03-25 | $2.06 | $2.06 | 12,200 | — | — |
| 2026-03-24 | $2.03 | $2.03 | 77,300 | — | — |
| 2026-03-23 | $2.11 | $2.11 | 83,300 | — | — |
| 2026-03-20 | $2.05 | $2.05 | 100,200 | — | — |
| 2026-03-19 | $2.09 | $2.09 | 20,500 | — | — |
| 2026-03-18 | $2.14 | $2.14 | 80,700 | — | — |
| 2026-03-17 | $2.18 | $2.18 | 71,800 | — | — |
| 2026-03-16 | $2.38 | $2.38 | 121,500 | — | — |
| 2026-03-13 | $2.26 | $2.26 | 181,900 | — | — |
| 2026-03-12 | $2.20 | $2.20 | 35,300 | — | — |
| 2026-03-11 | $2.29 | $2.29 | 66,200 | — | — |
| 2026-03-10 | $2.31 | $2.31 | 140,700 | — | — |
| 2026-03-09 | $2.13 | $2.13 | 55,800 | — | — |
| 2026-03-06 | $2.20 | $2.20 | 92,800 | — | — |
| 2026-03-05 | $2.22 | $2.22 | 74,600 | — | — |
| 2026-03-04 | $2.48 | $2.48 | 176,500 | — | — |
| 2026-03-03 | $2.55 | $2.55 | 188,800 | — | — |
| 2026-03-02 | $2.67 | $2.67 | 155,600 | — | — |
| 2026-02-27 | $2.30 | $2.30 | 226,800 | — | — |
| 2026-02-26 | $2.42 | $2.42 | 231,800 | — | — |
| 2026-02-25 | $2.69 | $2.69 | 68,300 | — | — |
| 2026-02-24 | $2.36 | $2.36 | 123,200 | — | — |
| 2026-02-23 | $2.35 | $2.35 | 196,200 | — | — |
| 2026-02-20 | $2.58 | $2.58 | 83,100 | — | — |
| 2026-02-19 | $2.72 | $2.72 | 97,900 | — | — |
| 2026-02-18 | $2.72 | $2.72 | 72,900 | — | — |
| 2026-02-17 | $2.92 | $2.92 | 47,200 | — | — |
| 2026-02-13 | $3.06 | $3.06 | 85,700 | — | — |
| 2026-02-12 | $2.95 | $2.95 | 92,500 | — | — |
| 2026-02-11 | $3.13 | $3.13 | 399,200 | — | — |
| 2026-02-10 | $2.71 | $2.71 | 86,700 | — | — |
| 2026-02-09 | $2.68 | $2.68 | 196,500 | — | — |
| 2026-02-06 | $2.91 | $2.91 | 129,300 | — | — |
| 2026-02-05 | $3.13 | $3.13 | 207,400 | — | — |
| 2026-02-04 | $3.09 | $3.09 | 164,100 | — | — |
| 2026-02-03 | $3.44 | $3.44 | 174,600 | — | — |
| 2026-02-02 | $3.13 | $3.13 | 109,900 | — | — |
| 2026-01-30 | $3.13 | $3.13 | 213,300 | — | — |
| 2026-01-29 | $2.85 | $2.85 | 93,200 | — | — |
| 2026-01-28 | $3.00 | $3.00 | 90,100 | — | — |
| 2026-01-27 | $3.36 | $3.36 | 124,300 | — | — |
| 2026-01-26 | $3.10 | $3.10 | 149,000 | — | — |
| 2026-01-23 | $3.20 | $3.20 | 177,600 | — | — |
| 2026-01-22 | $3.55 | $3.55 | 135,500 | — | — |
| 2026-01-21 | $3.33 | $3.33 | 115,100 | — | — |
| 2026-01-20 | $3.28 | $3.28 | 169,800 | — | — |
| 2026-01-16 | $3.92 | $3.92 | 116,900 | — | — |
| 2026-01-15 | $3.96 | $3.96 | 134,800 | — | — |
| 2026-01-14 | $3.87 | $3.87 | 36,300 | — | — |
| 2026-01-13 | $3.95 | $3.95 | 128,300 | — | — |
| 2026-01-12 | $4.05 | $4.05 | 174,400 | — | — |
| 2026-01-09 | $4.67 | $4.67 | 149,000 | — | — |
| 2026-01-08 | $4.52 | $4.52 | 96,300 | — | — |
| 2026-01-07 | $4.93 | $4.93 | 179,500 | — | — |
| 2026-01-06 | $4.60 | $4.60 | 278,600 | — | — |
| 2026-01-05 | $4.85 | $4.85 | 184,900 | — | — |
| 2026-01-02 | $5.14 | $5.14 | 358,100 | — | — |