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
- 2019-11-08 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $3.07 | 1 |
| 2026-08-27 | $3.05 | $3.05 | 3,900 | — | — |
| 2026-08-26 | $3.07 | $3.07 | 2,500 | — | — |
| 2026-08-25 | $3.14 | $3.14 | 3,000 | — | — |
| 2026-08-24 | $3.08 | $3.08 | 9,500 | — | — |
| 2026-08-21 | $3.09 | $3.09 | 5,900 | — | — |
| 2026-08-20 | $3.16 | $3.16 | 36,200 | — | — |
| 2026-08-19 | $3.27 | $3.27 | 51,900 | $3.07 | 300 |
| 2026-08-18 | $3.20 | $3.20 | 4,500 | — | — |
| 2026-08-17 | $3.18 | $3.18 | 13,900 | $3.06 | 2 |
| 2026-08-14 | $3.00 | $3.00 | 5,000 | $2.96 | 122 |
| 2026-08-13 | $3.13 | $3.13 | 13,000 | — | — |
| 2026-08-12 | $3.08 | $3.08 | 11,300 | — | — |
| 2026-08-11 | $3.16 | $3.16 | 17,000 | $3.10 | 3 |
| 2026-08-10 | $3.15 | $3.15 | 16,700 | $3.20 | 295 |
| 2026-08-07 | $3.17 | $3.17 | 24,000 | — | — |
| 2026-08-06 | $2.97 | $2.97 | 1,300 | — | — |
| 2026-08-05 | $2.99 | $2.99 | 3,900 | — | — |
| 2026-08-04 | $2.90 | $2.90 | 4,200 | — | — |
| 2026-08-03 | $2.82 | $2.82 | 2,800 | — | — |
| 2026-07-31 | $2.88 | $2.88 | 11,000 | $2.83 | 100 |
| 2026-07-30 | $2.75 | $2.75 | 1,900 | — | — |
| 2026-07-29 | $2.74 | $2.74 | 8,300 | — | — |
| 2026-07-28 | $2.78 | $2.78 | 6,100 | — | — |
| 2026-07-27 | $2.80 | $2.80 | 11,500 | — | — |
| 2026-07-24 | $2.80 | $2.80 | 27,100 | $2.78 | 160 |
| 2026-07-23 | $2.85 | $2.85 | 13,000 | — | — |
| 2026-07-22 | $3.07 | $3.07 | 50,400 | $3.01 | 156 |
| 2026-07-21 | $2.62 | $2.62 | 5,600 | — | — |
| 2026-07-20 | $2.62 | $2.62 | 10,400 | — | — |
| 2026-07-17 | $2.65 | $2.65 | 6,100 | — | — |
| 2026-07-16 | $2.62 | $2.62 | 5,700 | — | — |
| 2026-07-15 | $2.74 | $2.74 | 900 | — | — |
| 2026-07-14 | $2.77 | $2.77 | 1,200 | — | — |
| 2026-07-13 | $2.85 | $2.85 | 11,000 | — | — |
| 2026-07-10 | $2.78 | $2.78 | 13,600 | — | — |
| 2026-07-09 | $2.67 | $2.67 | 8,800 | — | — |
| 2026-07-08 | $2.69 | $2.69 | 3,000 | — | — |
| 2026-07-07 | $2.71 | $2.71 | 4,900 | — | — |
| 2026-07-06 | $2.86 | $2.86 | 1,300 | — | — |
| 2026-07-02 | $2.69 | $2.69 | 1,000 | — | — |
| 2026-07-01 | $2.62 | $2.62 | 4,500 | — | — |
| 2026-06-30 | $2.74 | $2.74 | 5,700 | — | — |
| 2026-06-29 | $2.80 | $2.80 | 1,500 | — | — |
| 2026-06-26 | $2.74 | $2.74 | 5,100 | — | — |
| 2026-06-25 | $2.59 | $2.59 | 66,200 | — | — |
| 2026-06-24 | $2.93 | $2.93 | 8,500 | — | — |
| 2026-06-23 | $2.92 | $2.92 | 3,300 | — | — |
| 2026-06-22 | $2.91 | $2.91 | 6,600 | — | — |
| 2026-06-18 | $2.90 | $2.90 | 4,900 | — | — |
| 2026-06-17 | $3.01 | $3.01 | 25,500 | — | — |
| 2026-06-16 | $3.02 | $3.02 | 8,300 | — | — |
| 2026-06-15 | $2.99 | $2.99 | 148,300 | — | — |
| 2026-06-12 | $2.93 | $2.93 | 47,900 | — | — |
| 2026-06-11 | $2.95 | $2.95 | 168,300 | — | — |
| 2026-06-10 | $3.71 | $3.71 | 100,000 | — | — |
| 2026-06-09 | $3.45 | $3.45 | 59,200 | — | — |
| 2026-06-08 | $3.48 | $3.48 | 23,300 | — | — |
| 2026-06-05 | $3.32 | $3.32 | 6,900 | — | — |
| 2026-06-04 | $3.34 | $3.34 | 65,100 | — | — |
| 2026-06-03 | $3.42 | $3.42 | 17,700 | — | — |
| 2026-06-02 | $3.62 | $3.62 | 98,900 | — | — |
| 2026-06-01 | $3.38 | $3.38 | 31,800 | — | — |
| 2026-05-29 | $3.43 | $3.43 | 9,600 | — | — |
| 2026-05-28 | $3.51 | $3.51 | 17,100 | — | — |
| 2026-05-27 | $3.48 | $3.48 | 4,700 | — | — |
| 2026-05-26 | $3.52 | $3.52 | 6,400 | — | — |
| 2026-05-22 | $3.63 | $3.63 | 23,800 | — | — |
| 2026-05-21 | $3.84 | $3.84 | 24,500 | — | — |
| 2026-05-20 | $3.86 | $3.86 | 23,700 | — | — |
| 2026-05-19 | $3.86 | $3.86 | 56,400 | — | — |
| 2026-05-18 | $3.27 | $3.27 | 17,000 | — | — |
| 2026-05-15 | $3.39 | $3.39 | 37,000 | — | — |
| 2026-05-14 | $3.54 | $3.54 | 13,400 | — | — |
| 2026-05-13 | $3.75 | $3.75 | 22,900 | — | — |
| 2026-05-12 | $3.66 | $3.66 | 34,700 | — | — |
| 2026-05-11 | $3.80 | $3.80 | 69,700 | — | — |
| 2026-05-08 | $3.60 | $3.60 | 62,300 | — | — |
| 2026-05-07 | $3.73 | $3.73 | 17,400 | — | — |
| 2026-05-06 | $3.90 | $3.90 | 29,500 | — | — |
| 2026-05-05 | $3.59 | $3.59 | 22,400 | — | — |
| 2026-05-04 | $3.46 | $3.46 | 20,000 | — | — |
| 2026-05-01 | $3.39 | $3.39 | 7,900 | — | — |
| 2026-04-30 | $3.38 | $3.38 | 6,400 | — | — |
| 2026-04-29 | $3.46 | $3.46 | 14,200 | — | — |
| 2026-04-28 | $3.49 | $3.49 | 21,600 | — | — |
| 2026-04-27 | $3.22 | $3.22 | 17,000 | — | — |
| 2026-04-24 | $3.49 | $3.49 | 5,800 | — | — |
| 2026-04-23 | $3.64 | $3.64 | 8,500 | — | — |
| 2026-04-22 | $3.65 | $3.65 | 0 | — | — |
| 2026-04-21 | $3.65 | $3.65 | 5,900 | — | — |
| 2026-04-20 | $3.65 | $3.65 | 26,700 | — | — |
| 2026-04-17 | $3.55 | $3.55 | 5,800 | — | — |
| 2026-04-16 | $3.53 | $3.53 | 11,600 | — | — |
| 2026-04-15 | $3.53 | $3.53 | 19,300 | — | — |
| 2026-04-14 | $3.75 | $3.75 | 22,200 | — | — |
| 2026-04-13 | $3.74 | $3.74 | 11,100 | — | — |
| 2026-04-10 | $3.93 | $3.93 | 1,700 | — | — |
| 2026-04-09 | $3.79 | $3.79 | 16,300 | — | — |
| 2026-04-08 | $3.77 | $3.77 | 10,200 | — | — |
| 2026-04-07 | $3.62 | $3.62 | 22,800 | — | — |
| 2026-04-06 | $4.10 | $4.10 | 5,200 | — | — |
| 2026-04-02 | $4.14 | $4.14 | 800 | — | — |
| 2026-04-01 | $3.85 | $3.85 | 14,900 | — | — |
| 2026-03-31 | $4.29 | $4.29 | 1,600 | — | — |
| 2026-03-30 | $3.83 | $3.83 | 4,400 | — | — |
| 2026-03-27 | $3.92 | $3.92 | 5,200 | — | — |
| 2026-03-26 | $4.05 | $4.05 | 24,300 | — | — |
| 2026-03-25 | $4.20 | $4.20 | 4,000 | — | — |
| 2026-03-24 | $3.75 | $3.75 | 13,700 | — | — |
| 2026-03-23 | $4.02 | $4.02 | 6,100 | — | — |
| 2026-03-20 | $4.30 | $4.30 | 11,400 | — | — |
| 2026-03-19 | $4.67 | $4.67 | 16,400 | — | — |
| 2026-03-18 | $4.47 | $4.47 | 37,400 | — | — |
| 2026-03-17 | $4.74 | $4.74 | 420,000 | — | — |
| 2026-03-16 | $3.45 | $3.45 | 8,600 | — | — |
| 2026-03-13 | $3.23 | $3.23 | 1,000 | — | — |
| 2026-03-12 | $3.24 | $3.24 | 1,600 | — | — |
| 2026-03-11 | $3.34 | $3.34 | 4,500 | — | — |
| 2026-03-10 | $3.52 | $3.52 | 2,000 | — | — |
| 2026-03-09 | $3.37 | $3.37 | 4,400 | — | — |
| 2026-03-06 | $3.24 | $3.24 | 700 | — | — |
| 2026-03-05 | $3.55 | $3.55 | 2,200 | — | — |
| 2026-03-04 | $3.53 | $3.53 | 3,600 | — | — |
| 2026-03-03 | $3.27 | $3.27 | 11,900 | — | — |
| 2026-03-02 | $3.28 | $3.28 | 12,200 | — | — |
| 2026-02-27 | $3.56 | $3.56 | 1,100 | — | — |
| 2026-02-26 | $3.51 | $3.51 | 1,200 | — | — |
| 2026-02-25 | $3.68 | $3.68 | 7,300 | — | — |
| 2026-02-24 | $3.51 | $3.51 | 3,400 | — | — |
| 2026-02-23 | $3.60 | $3.60 | 2,000 | — | — |
| 2026-02-20 | $3.76 | $3.76 | 20,700 | — | — |
| 2026-02-19 | $3.87 | $3.87 | 11,600 | — | — |
| 2026-02-18 | $3.99 | $3.99 | 4,900 | — | — |
| 2026-02-17 | $4.03 | $4.03 | 10,400 | — | — |
| 2026-02-13 | $4.00 | $4.00 | 5,500 | — | — |
| 2026-02-12 | $4.06 | $4.06 | 2,800 | — | — |
| 2026-02-11 | $4.06 | $4.06 | 4,300 | — | — |
| 2026-02-10 | $4.20 | $4.20 | 1,800 | — | — |
| 2026-02-09 | $4.10 | $4.10 | 7,500 | — | — |
| 2026-02-06 | $4.25 | $4.25 | 10,300 | — | — |
| 2026-02-05 | $4.62 | $4.62 | 8,700 | — | — |
| 2026-02-04 | $4.59 | $4.59 | 5,800 | — | — |
| 2026-02-03 | $4.41 | $4.41 | 9,100 | — | — |
| 2026-02-02 | $4.66 | $4.66 | 6,900 | — | — |
| 2026-01-30 | $4.90 | $4.90 | 26,200 | — | — |
| 2026-01-29 | $4.10 | $4.10 | 13,000 | — | — |
| 2026-01-28 | $4.36 | $4.36 | 16,100 | — | — |
| 2026-01-27 | $4.77 | $4.77 | 3,000 | — | — |
| 2026-01-26 | $4.78 | $4.78 | 7,800 | — | — |
| 2026-01-23 | $4.50 | $4.50 | 5,000 | — | — |
| 2026-01-22 | $4.84 | $4.84 | 1,000 | — | — |
| 2026-01-21 | $4.71 | $4.71 | 3,700 | — | — |
| 2026-01-20 | $4.84 | $4.84 | 2,800 | — | — |
| 2026-01-16 | $5.29 | $5.29 | 5,800 | — | — |
| 2026-01-15 | $5.07 | $5.07 | 26,000 | — | — |
| 2026-01-14 | $4.89 | $4.89 | 5,300 | — | — |
| 2026-01-13 | $4.50 | $4.50 | 2,300 | — | — |
| 2026-01-12 | $4.22 | $4.22 | 4,900 | — | — |
| 2026-01-09 | $4.40 | $4.40 | 10,100 | — | — |
| 2026-01-08 | $4.22 | $4.22 | 2,000 | — | — |
| 2026-01-07 | $4.21 | $4.21 | 700 | — | — |
| 2026-01-06 | $4.14 | $4.14 | 3,400 | — | — |
| 2026-01-05 | $4.17 | $4.17 | 20,900 | — | — |
| 2026-01-02 | $4.68 | $4.68 | 3,300 | — | — |