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
- 2022-06-30 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 | — | — | — | $3.03 | 1,321 |
| 2026-09-03 | — | — | — | $3.05 | 2,197 |
| 2026-09-02 | — | — | — | $3.11 | 3,401 |
| 2026-09-01 | — | — | — | $3.12 | 1,141 |
| 2026-08-31 | — | — | — | $3.12 | 2,470 |
| 2026-08-28 | — | — | — | $3.08 | 3 |
| 2026-08-27 | $3.15 | $3.15 | 129,300 | $3.17 | 5,979 |
| 2026-08-26 | $3.18 | $3.18 | 41,900 | $3.20 | 1,587 |
| 2026-08-25 | $3.27 | $3.27 | 40,400 | $3.17 | 1,395 |
| 2026-08-24 | $3.24 | $3.24 | 49,200 | $3.34 | 1,191 |
| 2026-08-21 | $3.29 | $3.29 | 85,900 | $3.22 | 3,724 |
| 2026-08-20 | $3.22 | $3.22 | 86,700 | $3.21 | 2,173 |
| 2026-08-19 | $3.15 | $3.15 | 51,700 | $3.16 | 2,211 |
| 2026-08-18 | $3.13 | $3.13 | 44,500 | $3.16 | 3,365 |
| 2026-08-17 | $3.20 | $3.20 | 53,000 | $3.28 | 1,292 |
| 2026-08-14 | $3.17 | $3.17 | 123,100 | $3.09 | 3,771 |
| 2026-08-13 | $3.12 | $3.12 | 90,100 | $3.32 | 4,326 |
| 2026-08-12 | $3.32 | $3.32 | 72,800 | $3.40 | 1,974 |
| 2026-08-11 | $3.39 | $3.39 | 76,900 | $3.49 | 2,122 |
| 2026-08-10 | $3.49 | $3.49 | 55,800 | $3.49 | 2,650 |
| 2026-08-07 | $3.50 | $3.50 | 65,200 | $3.49 | 2,645 |
| 2026-08-06 | $3.49 | $3.49 | 110,700 | $3.49 | 4,179 |
| 2026-08-05 | $3.54 | $3.54 | 50,600 | $3.42 | 4,027 |
| 2026-08-04 | $3.36 | $3.36 | 31,100 | $3.32 | 2,343 |
| 2026-08-03 | $3.30 | $3.30 | 70,200 | $3.25 | 3,803 |
| 2026-07-31 | $3.49 | $3.49 | 127,700 | $3.35 | 4,843 |
| 2026-07-30 | $3.33 | $3.33 | 59,300 | $3.22 | 1,369 |
| 2026-07-29 | $3.22 | $3.22 | 92,400 | $3.29 | 5,538 |
| 2026-07-28 | $3.16 | $3.16 | 42,100 | $3.15 | 1,363 |
| 2026-07-27 | $3.22 | $3.22 | 74,600 | $3.27 | 4,790 |
| 2026-07-24 | $3.21 | $3.21 | 75,500 | $3.22 | 2,611 |
| 2026-07-23 | $3.23 | $3.23 | 99,200 | $3.32 | 2,360 |
| 2026-07-22 | $3.26 | $3.26 | 60,700 | $3.35 | 6,931 |
| 2026-07-21 | $3.40 | $3.40 | 67,200 | $3.36 | 1,726 |
| 2026-07-20 | $3.43 | $3.43 | 139,100 | $3.50 | 3,361 |
| 2026-07-17 | $3.44 | $3.44 | 95,400 | — | — |
| 2026-07-16 | $3.73 | $3.73 | 84,700 | — | — |
| 2026-07-15 | $3.76 | $3.76 | 38,300 | — | — |
| 2026-07-14 | $3.82 | $3.82 | 47,500 | — | — |
| 2026-07-13 | $3.93 | $3.93 | 91,500 | — | — |
| 2026-07-10 | $4.14 | $4.14 | 51,600 | — | — |
| 2026-07-09 | $4.17 | $4.17 | 34,800 | — | — |
| 2026-07-08 | $4.11 | $4.11 | 66,500 | — | — |
| 2026-07-07 | $4.16 | $4.16 | 54,300 | — | — |
| 2026-07-06 | $4.29 | $4.29 | 42,700 | — | — |
| 2026-07-02 | $4.40 | $4.40 | 127,100 | — | — |
| 2026-07-01 | $4.41 | $4.41 | 89,600 | — | — |
| 2026-06-30 | $4.33 | $4.33 | 141,200 | — | — |
| 2026-06-29 | $4.04 | $4.04 | 199,800 | — | — |
| 2026-06-26 | $4.17 | $4.17 | 188,800 | — | — |
| 2026-06-25 | $4.04 | $4.04 | 487,600 | — | — |
| 2026-06-24 | $4.09 | $4.09 | 133,600 | — | — |
| 2026-06-23 | $4.17 | $4.17 | 703,900 | — | — |
| 2026-06-22 | $3.85 | $3.85 | 652,400 | — | — |
| 2026-06-18 | $3.86 | $3.86 | 77,300 | — | — |
| 2026-06-17 | $4.01 | $4.01 | 57,200 | — | — |
| 2026-06-16 | $4.07 | $4.07 | 25,200 | — | — |
| 2026-06-15 | $4.12 | $4.12 | 96,900 | — | — |
| 2026-06-12 | $3.99 | $3.99 | 59,000 | — | — |
| 2026-06-11 | $3.86 | $3.86 | 19,500 | — | — |
| 2026-06-10 | $3.65 | $3.65 | 53,700 | — | — |
| 2026-06-09 | $3.91 | $3.91 | 43,600 | — | — |
| 2026-06-08 | $4.09 | $4.09 | 58,100 | — | — |
| 2026-06-05 | $4.03 | $4.03 | 64,700 | — | — |
| 2026-06-04 | $4.61 | $4.61 | 133,200 | — | — |
| 2026-06-03 | $4.18 | $4.18 | 62,600 | — | — |
| 2026-06-02 | $4.43 | $4.43 | 85,100 | — | — |
| 2026-06-01 | $4.48 | $4.48 | 95,000 | — | — |
| 2026-05-29 | $4.07 | $4.07 | 102,200 | — | — |
| 2026-05-28 | $3.88 | $3.88 | 93,000 | — | — |
| 2026-05-27 | $3.85 | $3.85 | 54,700 | — | — |
| 2026-05-26 | $4.00 | $4.00 | 125,100 | — | — |
| 2026-05-22 | $4.21 | $4.21 | 48,700 | — | — |
| 2026-05-21 | $4.12 | $4.12 | 158,300 | — | — |
| 2026-05-20 | $4.09 | $4.09 | 97,100 | — | — |
| 2026-05-19 | $4.03 | $4.03 | 64,200 | — | — |
| 2026-05-18 | $4.11 | $4.11 | 74,000 | — | — |
| 2026-05-15 | $4.18 | $4.18 | 72,100 | — | — |
| 2026-05-14 | $4.55 | $4.55 | 87,000 | — | — |
| 2026-05-13 | $4.72 | $4.72 | 117,100 | — | — |
| 2026-05-12 | $4.28 | $4.28 | 64,300 | — | — |
| 2026-05-11 | $4.45 | $4.45 | 128,300 | — | — |
| 2026-05-08 | $4.13 | $4.13 | 57,300 | — | — |
| 2026-05-07 | $4.01 | $4.01 | 74,100 | — | — |
| 2026-05-06 | $4.05 | $4.05 | 35,700 | — | — |
| 2026-05-05 | $3.90 | $3.90 | 47,400 | — | — |
| 2026-05-04 | $3.77 | $3.77 | 64,200 | — | — |
| 2026-05-01 | $4.05 | $4.05 | 102,100 | — | — |
| 2026-04-30 | $3.83 | $3.83 | 138,800 | — | — |
| 2026-04-29 | $3.91 | $3.91 | 16,600 | — | — |
| 2026-04-28 | $3.93 | $3.93 | 59,200 | — | — |
| 2026-04-27 | $4.11 | $4.11 | 51,100 | — | — |
| 2026-04-24 | $3.86 | $3.86 | 28,900 | — | — |
| 2026-04-23 | $3.86 | $3.86 | 75,500 | — | — |
| 2026-04-22 | $3.97 | $3.97 | 102,800 | — | — |
| 2026-04-21 | $3.96 | $3.96 | 61,900 | — | — |
| 2026-04-20 | $4.24 | $4.24 | 82,700 | — | — |
| 2026-04-17 | $4.10 | $4.10 | 154,400 | — | — |
| 2026-04-16 | $3.95 | $3.95 | 86,500 | — | — |
| 2026-04-15 | $3.89 | $3.89 | 57,700 | — | — |
| 2026-04-14 | $3.91 | $3.91 | 33,600 | — | — |
| 2026-04-13 | $3.74 | $3.74 | 71,900 | — | — |
| 2026-04-10 | $3.70 | $3.70 | 105,800 | — | — |
| 2026-04-09 | $3.96 | $3.96 | 27,800 | — | — |
| 2026-04-08 | $3.87 | $3.87 | 49,000 | — | — |
| 2026-04-07 | $3.78 | $3.78 | 45,000 | — | — |
| 2026-04-06 | $3.80 | $3.80 | 232,200 | — | — |
| 2026-04-02 | $3.93 | $3.93 | 99,900 | — | — |
| 2026-04-01 | $3.88 | $3.88 | 330,500 | — | — |
| 2026-03-31 | $4.26 | $4.26 | 671,200 | — | — |
| 2026-03-30 | $4.48 | $4.48 | 3,451,600 | — | — |
| 2026-03-27 | $3.58 | $3.58 | 214,700 | — | — |
| 2026-03-26 | $3.56 | $3.56 | 220,200 | — | — |
| 2026-03-25 | $3.45 | $3.45 | 233,600 | — | — |
| 2026-03-24 | $3.59 | $3.59 | 739,100 | — | — |
| 2026-03-23 | $2.97 | $2.97 | 45,400 | — | — |
| 2026-03-20 | $2.88 | $2.88 | 72,800 | — | — |
| 2026-03-19 | $3.02 | $3.02 | 108,600 | — | — |
| 2026-03-18 | $3.13 | $3.13 | 31,400 | — | — |
| 2026-03-17 | $3.18 | $3.18 | 36,500 | — | — |
| 2026-03-16 | $3.37 | $3.37 | 27,000 | — | — |
| 2026-03-13 | $3.22 | $3.22 | 40,900 | — | — |
| 2026-03-12 | $3.55 | $3.55 | 51,200 | — | — |
| 2026-03-11 | $3.82 | $3.82 | 46,600 | — | — |
| 2026-03-10 | $3.73 | $3.73 | 52,100 | — | — |
| 2026-03-09 | $3.52 | $3.52 | 47,300 | — | — |
| 2026-03-06 | $3.67 | $3.67 | 41,100 | — | — |
| 2026-03-05 | $3.80 | $3.80 | 67,800 | — | — |
| 2026-03-04 | $3.99 | $3.99 | 20,500 | — | — |
| 2026-03-03 | $3.77 | $3.77 | 99,000 | — | — |
| 2026-03-02 | $4.02 | $4.02 | 53,700 | — | — |
| 2026-02-27 | $4.16 | $4.16 | 17,200 | — | — |
| 2026-02-26 | $4.26 | $4.26 | 49,000 | — | — |
| 2026-02-25 | $4.13 | $4.13 | 87,800 | — | — |
| 2026-02-24 | $3.90 | $3.90 | 46,500 | — | — |
| 2026-02-23 | $3.88 | $3.88 | 34,800 | — | — |
| 2026-02-20 | $3.99 | $3.99 | 20,500 | — | — |
| 2026-02-19 | $4.04 | $4.04 | 46,500 | — | — |
| 2026-02-18 | $4.28 | $4.28 | 14,700 | — | — |
| 2026-02-17 | $4.13 | $4.13 | 38,800 | — | — |
| 2026-02-13 | $4.32 | $4.32 | 33,800 | — | — |
| 2026-02-12 | $4.14 | $4.14 | 17,400 | — | — |
| 2026-02-11 | $4.44 | $4.44 | 23,600 | — | — |
| 2026-02-10 | $4.44 | $4.44 | 23,700 | — | — |
| 2026-02-09 | $4.22 | $4.22 | 55,700 | — | — |
| 2026-02-06 | $4.36 | $4.36 | 37,100 | — | — |
| 2026-02-05 | $4.29 | $4.29 | 71,400 | — | — |
| 2026-02-04 | $4.45 | $4.45 | 60,300 | — | — |
| 2026-02-03 | $4.50 | $4.50 | 41,900 | — | — |
| 2026-02-02 | $4.32 | $4.32 | 76,500 | — | — |
| 2026-01-30 | $4.42 | $4.42 | 253,600 | — | — |
| 2026-01-29 | $5.71 | $5.71 | 0 | — | — |
| 2026-01-28 | $5.71 | $5.71 | 33,900 | — | — |
| 2026-01-27 | $6.10 | $6.10 | 67,500 | — | — |
| 2026-01-26 | $6.02 | $6.02 | 77,000 | — | — |
| 2026-01-23 | $6.39 | $6.39 | 51,800 | — | — |
| 2026-01-22 | $6.19 | $6.19 | 84,400 | — | — |
| 2026-01-21 | $5.98 | $5.98 | 63,700 | — | — |
| 2026-01-20 | $5.59 | $5.59 | 47,000 | — | — |
| 2026-01-16 | $6.02 | $6.02 | 93,800 | — | — |
| 2026-01-15 | $5.75 | $5.75 | 85,500 | — | — |
| 2026-01-14 | $5.95 | $5.95 | 72,600 | — | — |
| 2026-01-13 | $5.57 | $5.57 | 31,700 | — | — |
| 2026-01-12 | $5.61 | $5.61 | 41,800 | — | — |
| 2026-01-09 | $5.52 | $5.52 | 34,200 | — | — |
| 2026-01-08 | $5.74 | $5.74 | 23,500 | — | — |
| 2026-01-07 | $5.97 | $5.97 | 67,400 | — | — |
| 2026-01-06 | $5.71 | $5.71 | 67,000 | — | — |
| 2026-01-05 | $5.84 | $5.84 | 122,200 | — | — |
| 2026-01-02 | $5.22 | $5.22 | 55,200 | — | — |