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
- 2006-10-23 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $3.51 | 100 |
| 2026-08-28 | — | — | — | $3.76 | 200 |
| 2026-08-27 | $3.42 | $3.42 | 3,400 | — | — |
| 2026-08-26 | $3.50 | $3.50 | 9,000 | — | — |
| 2026-08-25 | $3.39 | $3.39 | 4,300 | — | — |
| 2026-08-24 | $3.21 | $3.21 | 900 | — | — |
| 2026-08-21 | $3.40 | $3.40 | 1,500 | — | — |
| 2026-08-20 | $3.31 | $3.31 | 2,200 | — | — |
| 2026-08-19 | $3.33 | $3.33 | 10,900 | — | — |
| 2026-08-18 | $3.10 | $3.10 | 10,100 | — | — |
| 2026-08-17 | $3.00 | $3.00 | 5,700 | — | — |
| 2026-08-14 | $3.01 | $3.01 | 7,600 | $3.11 | 110 |
| 2026-08-13 | $3.56 | $3.56 | 2,100 | — | — |
| 2026-08-12 | $3.38 | $3.38 | 12,700 | $3.42 | 45 |
| 2026-08-11 | $3.19 | $3.19 | 39,400 | — | — |
| 2026-08-10 | $3.06 | $3.06 | 65,100 | — | — |
| 2026-08-07 | $3.15 | $3.15 | 12,700 | — | — |
| 2026-08-06 | $3.15 | $3.15 | 600 | — | — |
| 2026-08-05 | $3.04 | $3.04 | 2,900 | — | — |
| 2026-08-04 | $2.93 | $2.93 | 6,700 | — | — |
| 2026-08-03 | $3.00 | $3.00 | 300 | — | — |
| 2026-07-31 | $3.02 | $3.02 | 3,000 | — | — |
| 2026-07-30 | $3.02 | $3.02 | 5,100 | — | — |
| 2026-07-29 | $3.17 | $3.17 | 1,600 | — | — |
| 2026-07-28 | $3.19 | $3.19 | 3,600 | — | — |
| 2026-07-27 | $3.41 | $3.41 | 9,000 | — | — |
| 2026-07-24 | $3.40 | $3.40 | 2,200 | $3.49 | 7 |
| 2026-07-23 | $3.64 | $3.64 | 0 | $3.49 | 5 |
| 2026-07-22 | $3.64 | $3.64 | 0 | — | — |
| 2026-07-21 | $3.64 | $3.64 | 0 | — | — |
| 2026-07-20 | $3.64 | $3.64 | 1,000 | — | — |
| 2026-07-17 | $3.72 | $3.72 | 700 | — | — |
| 2026-07-16 | $3.72 | $3.72 | 600 | — | — |
| 2026-07-15 | $3.58 | $3.58 | 2,300 | — | — |
| 2026-07-14 | $3.49 | $3.49 | 3,700 | — | — |
| 2026-07-13 | $3.79 | $3.79 | 3,300 | — | — |
| 2026-07-10 | $3.54 | $3.54 | 8,100 | — | — |
| 2026-07-09 | $3.44 | $3.44 | 1,100 | — | — |
| 2026-07-08 | $3.79 | $3.79 | 8,700 | — | — |
| 2026-07-07 | $3.53 | $3.53 | 800 | — | — |
| 2026-07-06 | $3.79 | $3.79 | 5,200 | — | — |
| 2026-07-02 | $3.83 | $3.83 | 5,700 | — | — |
| 2026-07-01 | $3.64 | $3.64 | 10,500 | — | — |
| 2026-06-30 | $3.65 | $3.65 | 26,800 | — | — |
| 2026-06-29 | $3.93 | $3.93 | 17,500 | — | — |
| 2026-06-26 | $3.78 | $3.78 | 31,400 | — | — |
| 2026-06-25 | $3.99 | $3.99 | 40,200 | — | — |
| 2026-06-24 | $4.00 | $4.00 | 37,900 | — | — |
| 2026-06-23 | $3.71 | $3.71 | 5,700 | — | — |
| 2026-06-22 | $3.80 | $3.80 | 51,000 | — | — |
| 2026-06-18 | $3.85 | $3.85 | 8,600 | — | — |
| 2026-06-17 | $4.02 | $4.02 | 1,700 | — | — |
| 2026-06-16 | $3.93 | $3.93 | 3,400 | — | — |
| 2026-06-15 | $3.80 | $3.80 | 7,900 | — | — |
| 2026-06-12 | $4.25 | $4.25 | 15,600 | — | — |
| 2026-06-11 | $3.87 | $3.87 | 2,300 | — | — |
| 2026-06-10 | $4.28 | $4.28 | 4,800 | — | — |
| 2026-06-09 | $4.43 | $4.43 | 16,700 | — | — |
| 2026-06-08 | $3.92 | $3.92 | 4,800 | — | — |
| 2026-06-05 | $4.31 | $4.31 | 6,600 | — | — |
| 2026-06-04 | $4.50 | $4.50 | 13,600 | — | — |
| 2026-06-03 | $4.80 | $4.80 | 4,700 | — | — |
| 2026-06-02 | $4.48 | $4.48 | 7,400 | — | — |
| 2026-06-01 | $4.55 | $4.55 | 19,700 | — | — |
| 2026-05-29 | $5.20 | $5.20 | 13,300 | — | — |
| 2026-05-28 | $4.91 | $4.91 | 19,600 | — | — |
| 2026-05-27 | $4.39 | $4.39 | 19,800 | — | — |
| 2026-05-26 | $4.03 | $4.03 | 21,400 | — | — |
| 2026-05-22 | $3.75 | $3.75 | 6,100 | — | — |
| 2026-05-21 | $3.83 | $3.83 | 17,800 | — | — |
| 2026-05-20 | $3.78 | $3.78 | 35,100 | — | — |
| 2026-05-19 | $3.90 | $3.90 | 6,400 | — | — |
| 2026-05-18 | $3.85 | $3.85 | 5,200 | — | — |
| 2026-05-15 | $4.00 | $4.00 | 19,600 | — | — |
| 2026-05-14 | $4.01 | $4.01 | 25,100 | — | — |
| 2026-05-13 | $3.82 | $3.82 | 8,600 | — | — |
| 2026-05-12 | $3.68 | $3.68 | 30,800 | — | — |
| 2026-05-11 | $3.57 | $3.57 | 13,500 | — | — |
| 2026-05-08 | $3.39 | $3.39 | 34,900 | — | — |
| 2026-05-07 | $3.61 | $3.61 | 35,700 | — | — |
| 2026-05-06 | $3.67 | $3.67 | 68,100 | — | — |
| 2026-05-05 | $3.44 | $3.44 | 113,200 | — | — |
| 2026-05-04 | $3.36 | $3.36 | 96,400 | — | — |
| 2026-05-01 | $3.51 | $3.51 | 4,600 | — | — |
| 2026-04-30 | $3.47 | $3.47 | 17,200 | — | — |
| 2026-04-29 | $3.41 | $3.41 | 305,900 | — | — |
| 2026-04-28 | $3.34 | $3.34 | 439,100 | — | — |
| 2026-04-27 | $3.53 | $3.53 | 152,300 | — | — |
| 2026-04-24 | $5.00 | $5.00 | 13,900 | — | — |
| 2026-04-23 | $5.24 | $5.24 | 12,700 | — | — |
| 2026-04-22 | $5.26 | $5.26 | 13,500 | — | — |
| 2026-04-21 | $5.69 | $5.69 | 9,600 | — | — |
| 2026-04-20 | $5.38 | $5.38 | 45,900 | — | — |
| 2026-04-17 | $5.42 | $5.42 | 19,400 | — | — |
| 2026-04-16 | $5.75 | $5.75 | 127,600 | — | — |
| 2026-04-15 | $5.41 | $5.41 | 10,900 | — | — |
| 2026-04-14 | $5.50 | $5.50 | 78,900 | — | — |
| 2026-04-13 | $5.69 | $5.69 | 108,300 | — | — |
| 2026-04-10 | $5.14 | $5.14 | 5,300 | — | — |
| 2026-04-09 | $5.61 | $5.61 | 66,700 | — | — |
| 2026-04-08 | $7.05 | $7.05 | 144,000 | — | — |
| 2026-04-07 | $5.98 | $5.98 | 19,100 | — | — |
| 2026-04-06 | $6.29 | $6.29 | 34,900 | — | — |
| 2026-04-02 | $7.75 | $7.75 | 43,400 | — | — |
| 2026-04-01 | $7.84 | $7.84 | 105,000 | — | — |
| 2026-03-31 | $6.25 | $6.25 | 93,100 | — | — |
| 2026-03-30 | $5.22 | $5.22 | 12,800 | — | — |
| 2026-03-27 | $4.82 | $4.82 | 34,200 | — | — |
| 2026-03-26 | $4.71 | $4.71 | 52,700 | — | — |
| 2026-03-25 | $5.00 | $5.00 | 32,600 | — | — |
| 2026-03-24 | $4.94 | $4.94 | 31,700 | — | — |
| 2026-03-23 | $4.96 | $4.96 | 8,500 | — | — |
| 2026-03-20 | $4.89 | $4.89 | 25,900 | — | — |
| 2026-03-19 | $4.77 | $4.77 | 93,800 | — | — |
| 2026-03-18 | $4.64 | $4.64 | 5,400 | — | — |
| 2026-03-17 | $4.71 | $4.71 | 20,900 | — | — |
| 2026-03-16 | $4.67 | $4.67 | 23,800 | — | — |
| 2026-03-13 | $4.67 | $4.67 | 181,600 | — | — |
| 2026-03-12 | $4.77 | $4.77 | 11,400 | — | — |
| 2026-03-11 | $4.63 | $4.63 | 11,500 | — | — |
| 2026-03-10 | $4.56 | $4.56 | 160,500 | — | — |
| 2026-03-09 | $4.55 | $4.55 | 23,700 | — | — |
| 2026-03-06 | $4.79 | $4.79 | 23,900 | — | — |
| 2026-03-05 | $4.48 | $4.48 | 8,800 | — | — |
| 2026-03-04 | $4.20 | $4.20 | 37,200 | — | — |
| 2026-03-03 | $4.57 | $4.57 | 47,100 | — | — |
| 2026-03-02 | $4.83 | $4.83 | 35,800 | — | — |
| 2026-02-27 | $4.61 | $4.61 | 26,200 | — | — |
| 2026-02-26 | $4.95 | $4.95 | 43,200 | — | — |
| 2026-02-25 | $4.48 | $4.48 | 75,900 | — | — |
| 2026-02-24 | $5.50 | $5.50 | 6,300 | — | — |
| 2026-02-23 | $5.70 | $5.70 | 6,900 | — | — |
| 2026-02-20 | $5.69 | $5.69 | 12,400 | — | — |
| 2026-02-19 | $5.71 | $5.71 | 1,800 | — | — |
| 2026-02-18 | $5.80 | $5.80 | 8,100 | — | — |
| 2026-02-17 | $5.81 | $5.81 | 8,500 | — | — |
| 2026-02-13 | $5.60 | $5.60 | 6,300 | — | — |
| 2026-02-12 | $5.56 | $5.56 | 6,000 | — | — |
| 2026-02-11 | $5.67 | $5.67 | 17,700 | — | — |
| 2026-02-10 | $5.68 | $5.68 | 38,800 | — | — |
| 2026-02-09 | $5.57 | $5.57 | 14,200 | — | — |
| 2026-02-06 | $4.80 | $4.80 | 14,400 | — | — |
| 2026-02-05 | $4.64 | $4.64 | 16,700 | — | — |
| 2026-02-04 | $4.75 | $4.75 | 8,300 | — | — |
| 2026-02-03 | $4.55 | $4.55 | 10,700 | — | — |
| 2026-02-02 | $4.34 | $4.34 | 12,800 | — | — |
| 2026-01-30 | $4.46 | $4.46 | 9,900 | — | — |
| 2026-01-29 | $4.45 | $4.45 | 29,400 | — | — |
| 2026-01-28 | $4.49 | $4.49 | 11,600 | — | — |
| 2026-01-27 | $4.59 | $4.59 | 25,300 | — | — |
| 2026-01-26 | $4.88 | $4.88 | 74,600 | — | — |
| 2026-01-23 | $4.10 | $4.10 | 1,700 | — | — |
| 2026-01-22 | $4.12 | $4.12 | 3,100 | — | — |
| 2026-01-21 | $3.92 | $3.92 | 8,000 | — | — |
| 2026-01-20 | $3.81 | $3.81 | 5,300 | — | — |
| 2026-01-16 | $4.11 | $4.11 | 4,200 | — | — |
| 2026-01-15 | $4.01 | $4.01 | 7,400 | — | — |
| 2026-01-14 | $4.00 | $4.00 | 9,900 | — | — |
| 2026-01-13 | $4.00 | $4.00 | 3,600 | — | — |
| 2026-01-12 | $4.13 | $4.13 | 2,600 | — | — |
| 2026-01-09 | $4.21 | $4.21 | 11,600 | — | — |
| 2026-01-08 | $4.25 | $4.25 | 32,900 | — | — |
| 2026-01-07 | $3.92 | $3.92 | 13,500 | — | — |
| 2026-01-06 | $3.78 | $3.78 | 25,800 | — | — |
| 2026-01-05 | $4.13 | $4.13 | 24,700 | — | — |
| 2026-01-02 | $3.83 | $3.83 | 4,000 | — | — |