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
- 2022-02-10 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 | — | — | — | $3.72 | 1,331 |
| 2026-09-03 | — | — | — | $3.36 | 4,776 |
| 2026-09-02 | — | — | — | $3.70 | 923 |
| 2026-09-01 | — | — | — | $3.45 | 1,902 |
| 2026-08-31 | — | — | — | $3.54 | 5,324 |
| 2026-08-28 | — | — | — | $3.77 | 5,184 |
| 2026-08-27 | $3.61 | $3.61 | 813,200 | $3.26 | 3,538 |
| 2026-08-26 | $3.31 | $3.31 | 220,500 | $3.79 | 2,983 |
| 2026-08-25 | $3.79 | $3.79 | 104,600 | $3.66 | 648 |
| 2026-08-24 | $3.74 | $3.74 | 80,600 | $3.52 | 1,179 |
| 2026-08-21 | $3.54 | $3.54 | 69,000 | $3.39 | 1,187 |
| 2026-08-20 | $3.43 | $3.43 | 299,200 | $3.72 | 3,332 |
| 2026-08-19 | $3.32 | $3.32 | 659,800 | $3.32 | 2,449 |
| 2026-08-18 | $3.03 | $3.03 | 755,800 | $2.37 | 5,128 |
| 2026-08-17 | $2.37 | $2.37 | 2,359,000 | $2.27 | 27,557 |
| 2026-08-14 | $2.49 | $2.49 | 176,200 | $1.99 | 498 |
| 2026-08-13 | $1.87 | $1.87 | 1,627,100 | $1.79 | 2,550 |
| 2026-08-12 | $2.07 | $2.07 | 1,120,700 | $2.01 | 568 |
| 2026-08-11 | $2.02 | $2.02 | 48,800 | $2.00 | 400 |
| 2026-08-10 | $2.00 | $2.00 | 61,800 | $2.13 | 918 |
| 2026-08-07 | $2.20 | $2.20 | 138,200 | $2.02 | 1,487 |
| 2026-08-06 | $2.03 | $2.03 | 105,200 | $2.00 | 778 |
| 2026-08-05 | $2.01 | $2.01 | 147,400 | $2.12 | 1,255 |
| 2026-08-04 | $2.16 | $2.16 | 168,300 | $2.09 | 4,469 |
| 2026-08-03 | $2.22 | $2.22 | 374,600 | $2.46 | 2,977 |
| 2026-07-31 | $2.39 | $2.39 | 185,800 | $2.01 | 4,050 |
| 2026-07-30 | $2.07 | $2.07 | 45,200 | $2.00 | 294 |
| 2026-07-29 | $2.08 | $2.08 | 126,900 | $2.31 | 6,068 |
| 2026-07-28 | $2.34 | $2.34 | 59,300 | $2.22 | 1,662 |
| 2026-07-27 | $2.31 | $2.31 | 79,100 | $2.35 | 237 |
| 2026-07-24 | $2.51 | $2.51 | 457,100 | $2.91 | 3,229 |
| 2026-07-23 | $3.04 | $3.04 | 546,200 | $3.12 | 3,553 |
| 2026-07-22 | $2.96 | $2.96 | 28,600 | $2.64 | 498 |
| 2026-07-21 | $2.79 | $2.79 | 48,600 | $2.60 | 205 |
| 2026-07-20 | $2.64 | $2.64 | 64,100 | $2.71 | 2,223 |
| 2026-07-17 | $2.98 | $2.98 | 118,700 | — | — |
| 2026-07-16 | $3.24 | $3.24 | 366,000 | — | — |
| 2026-07-15 | $4.19 | $4.19 | 297,400 | — | — |
| 2026-07-14 | $4.31 | $4.31 | 321,100 | — | — |
| 2026-07-13 | $3.99 | $3.99 | 53,500 | — | — |
| 2026-07-10 | $3.99 | $3.99 | 27,600 | — | — |
| 2026-07-09 | $4.06 | $4.06 | 23,100 | — | — |
| 2026-07-08 | $4.10 | $4.10 | 54,800 | — | — |
| 2026-07-07 | $4.28 | $4.28 | 61,200 | — | — |
| 2026-07-06 | $4.64 | $4.64 | 30,600 | — | — |
| 2026-07-02 | $4.60 | $4.60 | 54,500 | — | — |
| 2026-07-01 | $4.68 | $4.68 | 57,800 | — | — |
| 2026-06-30 | $4.50 | $4.50 | 299,600 | — | — |
| 2026-06-29 | $4.88 | $4.88 | 284,100 | — | — |
| 2026-06-26 | $4.94 | $4.94 | 889,500 | — | — |
| 2026-06-25 | $4.12 | $4.12 | 55,300 | — | — |
| 2026-06-24 | $4.20 | $4.20 | 391,300 | — | — |
| 2026-06-23 | $4.29 | $4.29 | 77,100 | — | — |
| 2026-06-22 | $4.34 | $4.34 | 35,300 | — | — |
| 2026-06-18 | $5.15 | $5.15 | 96,300 | — | — |
| 2026-06-17 | $4.46 | $4.46 | 37,300 | — | — |
| 2026-06-16 | $4.91 | $4.91 | 61,400 | — | — |
| 2026-06-15 | $5.26 | $5.26 | 50,100 | — | — |
| 2026-06-12 | $4.77 | $4.77 | 25,600 | — | — |
| 2026-06-11 | $4.90 | $4.90 | 15,000 | — | — |
| 2026-06-10 | $4.67 | $4.67 | 15,300 | — | — |
| 2026-06-09 | $4.67 | $4.67 | 18,700 | — | — |
| 2026-06-08 | $4.86 | $4.86 | 26,400 | — | — |
| 2026-06-05 | $4.64 | $4.64 | 22,100 | — | — |
| 2026-06-04 | $4.99 | $4.99 | 11,700 | — | — |
| 2026-06-03 | $4.69 | $4.69 | 8,300 | — | — |
| 2026-06-02 | $4.79 | $4.79 | 17,000 | — | — |
| 2026-06-01 | $5.18 | $5.18 | 12,100 | — | — |
| 2026-05-29 | $4.98 | $4.98 | 24,100 | — | — |
| 2026-05-28 | $5.14 | $5.14 | 16,600 | — | — |
| 2026-05-27 | $4.88 | $4.88 | 11,100 | — | — |
| 2026-05-26 | $4.90 | $4.90 | 39,600 | — | — |
| 2026-05-22 | $4.34 | $4.34 | 18,200 | — | — |
| 2026-05-21 | $4.15 | $4.15 | 15,300 | — | — |
| 2026-05-20 | $3.95 | $3.95 | 41,100 | — | — |
| 2026-05-19 | $3.33 | $3.33 | 66,400 | — | — |
| 2026-05-18 | $3.36 | $3.36 | 14,300 | — | — |
| 2026-05-15 | $3.37 | $3.37 | 11,200 | — | — |
| 2026-05-14 | $3.46 | $3.46 | 14,200 | — | — |
| 2026-05-13 | $3.30 | $3.30 | 18,700 | — | — |
| 2026-05-12 | $3.59 | $3.58 | 15,400 | — | — |
| 2026-05-11 | $3.82 | $3.82 | 30,000 | — | — |
| 2026-05-08 | $3.78 | $3.78 | 11,900 | — | — |
| 2026-05-07 | $3.95 | $3.95 | 11,600 | — | — |
| 2026-05-06 | $3.91 | $3.91 | 16,600 | — | — |
| 2026-05-05 | $3.97 | $3.97 | 21,400 | — | — |
| 2026-05-04 | $4.07 | $4.07 | 15,000 | — | — |
| 2026-05-01 | $4.14 | $4.14 | 37,100 | — | — |
| 2026-04-30 | $4.34 | $4.34 | 8,800 | — | — |
| 2026-04-29 | $4.17 | $4.17 | 14,700 | — | — |
| 2026-04-28 | $4.31 | $4.31 | 28,200 | — | — |
| 2026-04-27 | $4.35 | $4.35 | 43,700 | — | — |
| 2026-04-24 | $4.86 | $4.86 | 20,900 | — | — |
| 2026-04-23 | $4.65 | $4.65 | 11,300 | — | — |
| 2026-04-22 | $4.93 | $4.93 | 24,400 | — | — |
| 2026-04-21 | $5.00 | $5.00 | 33,300 | — | — |
| 2026-04-20 | $5.41 | $5.41 | 101,900 | — | — |
| 2026-04-17 | $5.86 | $5.86 | 56,400 | — | — |
| 2026-04-16 | $4.82 | $4.82 | 30,100 | — | — |
| 2026-04-15 | $4.68 | $4.68 | 35,000 | — | — |
| 2026-04-14 | $4.81 | $4.81 | 72,900 | — | — |
| 2026-04-13 | $4.49 | $4.49 | 66,700 | — | — |
| 2026-04-10 | $4.91 | $4.91 | 39,400 | — | — |
| 2026-04-09 | $5.02 | $5.02 | 627,900 | — | — |
| 2026-04-08 | $5.10 | $5.10 | 25,500 | — | — |
| 2026-04-07 | $5.24 | $5.24 | 18,500 | — | — |
| 2026-04-06 | $5.54 | $5.54 | 25,400 | — | — |
| 2026-04-02 | $5.01 | $5.01 | 67,500 | — | — |
| 2026-04-01 | $5.38 | $5.38 | 63,600 | — | — |
| 2026-03-31 | $5.28 | $5.28 | 266,600 | — | — |
| 2026-03-30 | $4.56 | $4.56 | 86,967 | — | — |
| 2026-03-27 | $4.71 | $4.71 | 89,013 | — | — |
| 2026-03-26 | $5.22 | $5.22 | 42,140 | — | — |
| 2026-03-25 | $5.61 | $5.61 | 25,223 | — | — |
| 2026-03-24 | $5.13 | $5.13 | 36,673 | — | — |
| 2026-03-23 | $5.34 | $5.34 | 17,567 | — | — |
| 2026-03-20 | $5.49 | $5.49 | 28,533 | — | — |
| 2026-03-19 | $5.76 | $5.76 | 22,897 | — | — |
| 2026-03-18 | $6.51 | $6.51 | 44,927 | — | — |
| 2026-03-17 | $6.93 | $6.93 | 27,227 | — | — |
| 2026-03-16 | $6.93 | $6.93 | 17,827 | — | — |
| 2026-03-13 | $6.72 | $6.72 | 23,787 | — | — |
| 2026-03-12 | $6.72 | $6.72 | 11,283 | — | — |
| 2026-03-11 | $6.60 | $6.60 | 25,717 | — | — |
| 2026-03-10 | $6.45 | $6.45 | 102,440 | — | — |
| 2026-03-09 | $5.94 | $5.94 | 66,837 | — | — |
| 2026-03-06 | $5.97 | $5.97 | 61,957 | — | — |
| 2026-03-05 | $6.03 | $6.03 | 96,173 | — | — |
| 2026-03-04 | $5.70 | $5.70 | 120,933 | — | — |
| 2026-03-03 | $5.04 | $5.04 | 315,097 | — | — |
| 2026-03-02 | $4.71 | $4.71 | 183,990 | — | — |
| 2026-02-27 | $7.41 | $7.41 | 107,307 | — | — |
| 2026-02-26 | $13.50 | $13.50 | 2,127 | — | — |
| 2026-02-25 | $13.83 | $13.83 | 5,007 | — | — |
| 2026-02-24 | $14.13 | $14.13 | 5,373 | — | — |
| 2026-02-23 | $14.61 | $14.61 | 4,740 | — | — |
| 2026-02-20 | $14.76 | $14.76 | 10,960 | — | — |
| 2026-02-19 | $15.27 | $15.27 | 11,173 | — | — |
| 2026-02-18 | $13.53 | $13.53 | 6,187 | — | — |
| 2026-02-17 | $13.74 | $13.74 | 10,173 | — | — |
| 2026-02-13 | $13.59 | $13.59 | 4,613 | — | — |
| 2026-02-12 | $13.41 | $13.41 | 4,770 | — | — |
| 2026-02-11 | $13.65 | $13.65 | 8,747 | — | — |
| 2026-02-10 | $12.87 | $12.87 | 2,173 | — | — |
| 2026-02-09 | $12.72 | $12.72 | 4,577 | — | — |
| 2026-02-06 | $13.11 | $13.11 | 8,673 | — | — |
| 2026-02-05 | $13.26 | $13.26 | 11,460 | — | — |
| 2026-02-04 | $13.08 | $13.08 | 13,040 | — | — |
| 2026-02-03 | $13.68 | $13.68 | 2,823 | — | — |
| 2026-02-02 | $14.28 | $14.28 | 6,240 | — | — |
| 2026-01-30 | $13.53 | $13.53 | 8,777 | — | — |
| 2026-01-29 | $12.78 | $12.78 | 3,423 | — | — |
| 2026-01-28 | $13.14 | $13.14 | 5,027 | — | — |
| 2026-01-27 | $14.07 | $14.07 | 1,643 | — | — |
| 2026-01-26 | $13.89 | $13.89 | 7,753 | — | — |
| 2026-01-23 | $14.01 | $14.01 | 10,290 | — | — |
| 2026-01-22 | $14.13 | $14.13 | 3,910 | — | — |
| 2026-01-21 | $13.80 | $13.80 | 2,227 | — | — |
| 2026-01-20 | $14.22 | $14.22 | 3,993 | — | — |
| 2026-01-16 | $14.25 | $14.25 | 830 | — | — |
| 2026-01-15 | $14.22 | $14.22 | 3,617 | — | — |
| 2026-01-14 | $13.83 | $13.83 | 5,007 | — | — |
| 2026-01-13 | $14.31 | $14.31 | 9,270 | — | — |
| 2026-01-12 | $14.25 | $14.25 | 10,910 | — | — |
| 2026-01-09 | $14.64 | $14.64 | 22,383 | — | — |
| 2026-01-08 | $14.43 | $14.43 | 21,167 | — | — |
| 2026-01-07 | $13.35 | $13.35 | 14,593 | — | — |
| 2026-01-06 | $12.09 | $12.09 | 6,927 | — | — |
| 2026-01-05 | $11.67 | $11.67 | 10,050 | — | — |
| 2026-01-02 | $11.55 | $11.55 | 3,157 | — | — |