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
- 2020-09-23 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 | — | — | — | $3.99 | 408 |
| 2026-09-03 | — | — | — | $4.00 | 535 |
| 2026-09-02 | — | — | — | $4.06 | 1,248 |
| 2026-09-01 | — | — | — | $4.20 | 844 |
| 2026-08-31 | — | — | — | $3.98 | 1,496 |
| 2026-08-28 | — | — | — | $3.90 | 912 |
| 2026-08-27 | $3.88 | $3.88 | 44,800 | $4.12 | 1,255 |
| 2026-08-26 | $4.15 | $4.15 | 15,700 | $4.22 | 18 |
| 2026-08-25 | $4.11 | $4.11 | 28,900 | $4.04 | 276 |
| 2026-08-24 | $3.77 | $3.77 | 40,000 | $3.90 | 1,808 |
| 2026-08-21 | $3.77 | $3.77 | 65,200 | $4.09 | 590 |
| 2026-08-20 | $4.10 | $4.10 | 41,500 | $4.12 | 2,948 |
| 2026-08-19 | $4.26 | $4.26 | 34,100 | $4.61 | 266 |
| 2026-08-18 | $4.30 | $4.30 | 14,400 | $4.44 | 868 |
| 2026-08-17 | $4.47 | $4.47 | 38,900 | $4.54 | 2,026 |
| 2026-08-14 | $4.71 | $4.71 | 114,500 | $4.84 | 688 |
| 2026-08-13 | $4.38 | $4.38 | 44,800 | $4.38 | 18 |
| 2026-08-12 | $4.25 | $4.25 | 32,400 | $4.69 | 251 |
| 2026-08-11 | $4.63 | $4.63 | 51,500 | $4.65 | 6,334 |
| 2026-08-10 | $4.37 | $4.37 | 36,300 | $4.34 | 1,574 |
| 2026-08-07 | $4.34 | $4.34 | 15,800 | $4.49 | 550 |
| 2026-08-06 | $4.54 | $4.54 | 38,500 | — | — |
| 2026-08-05 | $4.14 | $4.14 | 20,600 | $4.08 | 404 |
| 2026-08-04 | $4.08 | $4.08 | 124,300 | $3.70 | 3,410 |
| 2026-08-03 | $3.97 | $3.97 | 63,800 | $4.18 | 5,806 |
| 2026-07-31 | $4.16 | $4.16 | 41,200 | $4.24 | 627 |
| 2026-07-30 | $4.20 | $4.20 | 12,800 | $4.26 | 160 |
| 2026-07-29 | $4.20 | $4.20 | 59,300 | $4.20 | 1,493 |
| 2026-07-28 | $4.25 | $4.25 | 38,800 | $4.19 | 400 |
| 2026-07-27 | $4.30 | $4.30 | 62,900 | $4.40 | 2,900 |
| 2026-07-24 | $4.20 | $4.20 | 21,600 | $3.90 | 848 |
| 2026-07-23 | $3.76 | $3.76 | 34,600 | $3.63 | 610 |
| 2026-07-22 | $3.77 | $3.77 | 38,400 | $3.74 | 95 |
| 2026-07-21 | $3.84 | $3.84 | 118,800 | $4.13 | 8,846 |
| 2026-07-20 | $4.08 | $4.08 | 19,000 | $4.46 | 206 |
| 2026-07-17 | $4.40 | $4.40 | 25,000 | — | — |
| 2026-07-16 | $4.60 | $4.60 | 11,900 | — | — |
| 2026-07-15 | $4.59 | $4.59 | 29,900 | — | — |
| 2026-07-14 | $4.51 | $4.51 | 21,300 | — | — |
| 2026-07-13 | $4.56 | $4.56 | 35,800 | — | — |
| 2026-07-10 | $4.63 | $4.63 | 17,100 | — | — |
| 2026-07-09 | $4.36 | $4.36 | 19,300 | — | — |
| 2026-07-08 | $4.65 | $4.65 | 33,900 | — | — |
| 2026-07-07 | $4.85 | $4.85 | 21,800 | — | — |
| 2026-07-06 | $4.90 | $4.90 | 40,100 | — | — |
| 2026-07-02 | $4.89 | $4.89 | 50,600 | — | — |
| 2026-07-01 | $4.88 | $4.88 | 58,200 | — | — |
| 2026-06-30 | $4.70 | $4.70 | 67,700 | — | — |
| 2026-06-29 | $4.99 | $4.99 | 127,600 | — | — |
| 2026-06-26 | $5.02 | $5.02 | 101,100 | — | — |
| 2026-06-25 | $5.02 | $5.02 | 82,400 | — | — |
| 2026-06-24 | $4.47 | $4.47 | 97,000 | — | — |
| 2026-06-23 | $4.46 | $4.46 | 100,700 | — | — |
| 2026-06-22 | $4.58 | $4.58 | 110,300 | — | — |
| 2026-06-18 | $4.68 | $4.68 | 149,400 | — | — |
| 2026-06-17 | $4.74 | $4.74 | 92,300 | — | — |
| 2026-06-16 | $4.64 | $4.64 | 259,700 | — | — |
| 2026-06-15 | $4.05 | $4.05 | 88,700 | — | — |
| 2026-06-12 | $3.70 | $3.70 | 45,200 | — | — |
| 2026-06-11 | $3.62 | $3.62 | 56,600 | — | — |
| 2026-06-10 | $3.40 | $3.40 | 56,800 | — | — |
| 2026-06-09 | $3.39 | $3.39 | 76,900 | — | — |
| 2026-06-08 | $3.39 | $3.39 | 19,100 | — | — |
| 2026-06-05 | $3.30 | $3.30 | 29,000 | — | — |
| 2026-06-04 | $3.36 | $3.36 | 51,000 | — | — |
| 2026-06-03 | $3.19 | $3.19 | 61,700 | — | — |
| 2026-06-02 | $3.36 | $3.36 | 70,500 | — | — |
| 2026-06-01 | $3.38 | $3.38 | 24,500 | — | — |
| 2026-05-29 | $3.51 | $3.51 | 58,600 | — | — |
| 2026-05-28 | $3.31 | $3.31 | 31,100 | — | — |
| 2026-05-27 | $3.47 | $3.47 | 26,000 | — | — |
| 2026-05-26 | $3.52 | $3.52 | 36,200 | — | — |
| 2026-05-22 | $3.57 | $3.57 | 74,500 | — | — |
| 2026-05-21 | $3.31 | $3.31 | 70,400 | — | — |
| 2026-05-20 | $3.52 | $3.52 | 206,500 | — | — |
| 2026-05-19 | $3.11 | $3.11 | 31,300 | — | — |
| 2026-05-18 | $3.15 | $3.15 | 36,000 | — | — |
| 2026-05-15 | $2.93 | $2.93 | 20,000 | — | — |
| 2026-05-14 | $3.16 | $3.16 | 145,400 | — | — |
| 2026-05-13 | $3.00 | $3.00 | 26,300 | — | — |
| 2026-05-12 | $2.88 | $2.88 | 21,900 | — | — |
| 2026-05-11 | $3.00 | $3.00 | 29,600 | — | — |
| 2026-05-08 | $3.05 | $3.05 | 36,100 | — | — |
| 2026-05-07 | $3.15 | $3.15 | 51,400 | — | — |
| 2026-05-06 | $2.98 | $2.98 | 22,400 | — | — |
| 2026-05-05 | $2.91 | $2.91 | 26,600 | — | — |
| 2026-05-04 | $3.10 | $3.10 | 25,800 | — | — |
| 2026-05-01 | $3.13 | $3.13 | 41,600 | — | — |
| 2026-04-30 | $3.19 | $3.19 | 40,700 | — | — |
| 2026-04-29 | $3.07 | $3.07 | 18,600 | — | — |
| 2026-04-28 | $3.17 | $3.17 | 20,600 | — | — |
| 2026-04-27 | $3.33 | $3.33 | 55,600 | — | — |
| 2026-04-24 | $3.12 | $3.12 | 59,700 | — | — |
| 2026-04-23 | $3.04 | $3.04 | 16,800 | — | — |
| 2026-04-22 | $2.99 | $2.99 | 19,500 | — | — |
| 2026-04-21 | $3.05 | $3.05 | 341,600 | — | — |
| 2026-04-20 | $3.14 | $3.14 | 13,100 | — | — |
| 2026-04-17 | $3.05 | $3.05 | 72,400 | — | — |
| 2026-04-16 | $2.85 | $2.85 | 82,800 | — | — |
| 2026-04-15 | $2.77 | $2.77 | 82,700 | — | — |
| 2026-04-14 | $2.44 | $2.44 | 20,700 | — | — |
| 2026-04-13 | $2.26 | $2.26 | 16,800 | — | — |
| 2026-04-10 | $2.31 | $2.31 | 46,500 | — | — |
| 2026-04-09 | $2.31 | $2.31 | 8,400 | — | — |
| 2026-04-08 | $2.39 | $2.39 | 24,600 | — | — |
| 2026-04-07 | $2.35 | $2.35 | 19,500 | — | — |
| 2026-04-06 | $2.50 | $2.50 | 21,900 | — | — |
| 2026-04-02 | $2.47 | $2.47 | 45,000 | — | — |
| 2026-04-01 | $2.37 | $2.37 | 43,500 | — | — |
| 2026-03-31 | $2.15 | $2.15 | 14,000 | — | — |
| 2026-03-30 | $2.13 | $2.13 | 41,100 | — | — |
| 2026-03-27 | $2.05 | $2.05 | 83,400 | — | — |
| 2026-03-26 | $2.25 | $2.25 | 130,900 | — | — |
| 2026-03-25 | $2.24 | $2.24 | 27,200 | — | — |
| 2026-03-24 | $2.21 | $2.21 | 108,000 | — | — |
| 2026-03-23 | $2.19 | $2.19 | 56,100 | — | — |
| 2026-03-20 | $2.39 | $2.39 | 89,500 | — | — |
| 2026-03-19 | $2.49 | $2.49 | 19,900 | — | — |
| 2026-03-18 | $2.53 | $2.53 | 68,300 | — | — |
| 2026-03-17 | $2.42 | $2.42 | 27,100 | — | — |
| 2026-03-16 | $2.58 | $2.58 | 39,600 | — | — |
| 2026-03-13 | $2.40 | $2.40 | 40,000 | — | — |
| 2026-03-12 | $2.50 | $2.50 | 115,600 | — | — |
| 2026-03-11 | $2.48 | $2.48 | 21,400 | — | — |
| 2026-03-10 | $2.44 | $2.44 | 26,700 | — | — |
| 2026-03-09 | $2.46 | $2.46 | 22,100 | — | — |
| 2026-03-06 | $2.42 | $2.42 | 111,200 | — | — |
| 2026-03-05 | $2.55 | $2.55 | 52,300 | — | — |
| 2026-03-04 | $2.64 | $2.64 | 37,300 | — | — |
| 2026-03-03 | $2.62 | $2.62 | 26,400 | — | — |
| 2026-03-02 | $2.72 | $2.72 | 15,200 | — | — |
| 2026-02-27 | $2.72 | $2.72 | 44,800 | — | — |
| 2026-02-26 | $2.86 | $2.86 | 18,300 | — | — |
| 2026-02-25 | $2.95 | $2.95 | 18,800 | — | — |
| 2026-02-24 | $2.94 | $2.94 | 31,800 | — | — |
| 2026-02-23 | $2.85 | $2.85 | 24,100 | — | — |
| 2026-02-20 | $2.93 | $2.93 | 46,800 | — | — |
| 2026-02-19 | $2.98 | $2.98 | 62,000 | — | — |
| 2026-02-18 | $2.87 | $2.87 | 52,700 | — | — |
| 2026-02-17 | $2.88 | $2.88 | 75,700 | — | — |
| 2026-02-13 | $2.91 | $2.91 | 93,800 | — | — |
| 2026-02-12 | $2.71 | $2.71 | 134,600 | — | — |
| 2026-02-11 | $2.63 | $2.63 | 49,100 | — | — |
| 2026-02-10 | $2.65 | $2.65 | 35,000 | — | — |
| 2026-02-09 | $2.65 | $2.65 | 132,500 | — | — |
| 2026-02-06 | $2.65 | $2.65 | 116,700 | — | — |
| 2026-02-05 | $2.68 | $2.68 | 107,300 | — | — |
| 2026-02-04 | $2.75 | $2.75 | 85,200 | — | — |
| 2026-02-03 | $2.78 | $2.78 | 128,300 | — | — |
| 2026-02-02 | $3.04 | $3.04 | 119,600 | — | — |
| 2026-01-30 | $3.11 | $3.11 | 18,400 | — | — |
| 2026-01-29 | $3.11 | $3.11 | 54,900 | — | — |
| 2026-01-28 | $3.30 | $3.30 | 75,200 | — | — |
| 2026-01-27 | $3.26 | $3.26 | 72,200 | — | — |
| 2026-01-26 | $3.25 | $3.25 | 82,500 | — | — |
| 2026-01-23 | $3.29 | $3.29 | 115,800 | — | — |
| 2026-01-22 | $3.47 | $3.47 | 199,100 | — | — |
| 2026-01-21 | $3.36 | $3.36 | 226,900 | — | — |
| 2026-01-20 | $3.16 | $3.16 | 246,200 | — | — |
| 2026-01-16 | $3.34 | $3.34 | 391,200 | — | — |
| 2026-01-15 | $2.84 | $2.84 | 152,800 | — | — |
| 2026-01-14 | $2.71 | $2.71 | 69,900 | — | — |
| 2026-01-13 | $2.76 | $2.76 | 176,000 | — | — |
| 2026-01-12 | $2.50 | $2.50 | 77,900 | — | — |
| 2026-01-09 | $2.33 | $2.33 | 38,800 | — | — |
| 2026-01-08 | $2.38 | $2.38 | 32,200 | — | — |
| 2026-01-07 | $2.38 | $2.38 | 111,100 | — | — |
| 2026-01-06 | $2.28 | $2.28 | 95,400 | — | — |
| 2026-01-05 | $2.37 | $2.37 | 70,100 | — | — |
| 2026-01-02 | $2.23 | $2.23 | 78,700 | — | — |