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
- 2019-01-09 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 | — | — | — | $4.07 | 1,732 |
| 2026-09-03 | — | — | — | $3.91 | 203 |
| 2026-09-02 | — | — | — | $3.77 | 382 |
| 2026-09-01 | — | — | — | $3.89 | 34 |
| 2026-08-31 | — | — | — | $3.63 | 689 |
| 2026-08-28 | — | — | — | $3.81 | 543 |
| 2026-08-27 | $3.82 | $3.82 | 13,300 | $3.89 | 491 |
| 2026-08-26 | $3.83 | $3.83 | 4,900 | $3.88 | 32 |
| 2026-08-25 | $3.81 | $3.81 | 62,100 | $3.42 | 516 |
| 2026-08-24 | $3.58 | $3.58 | 15,300 | $3.31 | 539 |
| 2026-08-21 | $3.23 | $3.23 | 30,700 | $2.97 | 741 |
| 2026-08-20 | $3.05 | $3.05 | 6,600 | $3.06 | 248 |
| 2026-08-19 | $3.10 | $3.10 | 16,100 | $3.23 | 221 |
| 2026-08-18 | $3.11 | $3.11 | 6,800 | $3.11 | 352 |
| 2026-08-17 | $2.90 | $2.90 | 6,200 | $2.95 | 95 |
| 2026-08-14 | $2.88 | $2.88 | 8,300 | $2.96 | 189 |
| 2026-08-13 | $3.00 | $3.00 | 10,800 | $3.11 | 265 |
| 2026-08-12 | $3.03 | $3.03 | 7,500 | $3.18 | 101 |
| 2026-08-11 | $3.06 | $3.06 | 8,700 | $3.04 | 45 |
| 2026-08-10 | $2.96 | $2.96 | 24,600 | $3.08 | 812 |
| 2026-08-07 | $3.00 | $3.00 | 18,000 | $3.17 | 678 |
| 2026-08-06 | $3.00 | $3.00 | 22,500 | $3.13 | 694 |
| 2026-08-05 | $3.15 | $3.15 | 12,200 | $3.27 | 100 |
| 2026-08-04 | $3.33 | $3.33 | 33,600 | $3.72 | 2,530 |
| 2026-08-03 | $3.92 | $3.92 | 127,500 | $3.95 | 2,259 |
| 2026-07-31 | $4.06 | $4.06 | 24,900 | $3.83 | 450 |
| 2026-07-30 | $3.93 | $3.93 | 16,200 | $3.95 | 416 |
| 2026-07-29 | $3.73 | $3.73 | 68,500 | $3.38 | 1,071 |
| 2026-07-28 | $3.29 | $3.29 | 37,200 | $3.02 | 953 |
| 2026-07-27 | $2.92 | $2.92 | 17,900 | $3.03 | 218 |
| 2026-07-24 | $3.04 | $3.04 | 32,900 | $3.07 | 284 |
| 2026-07-23 | $2.95 | $2.95 | 8,400 | $3.12 | 202 |
| 2026-07-22 | $2.98 | $2.98 | 58,700 | $3.10 | 1,527 |
| 2026-07-21 | $3.15 | $3.15 | 59,700 | $2.75 | 831 |
| 2026-07-20 | $2.62 | $2.62 | 10,500 | $2.63 | 436 |
| 2026-07-17 | $2.51 | $2.51 | 18,100 | — | — |
| 2026-07-16 | $2.48 | $2.48 | 10,400 | — | — |
| 2026-07-15 | $2.56 | $2.56 | 14,000 | — | — |
| 2026-07-14 | $2.55 | $2.55 | 27,600 | — | — |
| 2026-07-13 | $2.43 | $2.43 | 13,600 | — | — |
| 2026-07-10 | $2.44 | $2.44 | 6,100 | — | — |
| 2026-07-09 | $2.49 | $2.49 | 15,500 | — | — |
| 2026-07-08 | $2.31 | $2.31 | 26,200 | — | — |
| 2026-07-07 | $2.39 | $2.39 | 34,800 | — | — |
| 2026-07-06 | $2.53 | $2.53 | 19,100 | — | — |
| 2026-07-02 | $2.74 | $2.74 | 35,500 | — | — |
| 2026-07-01 | $2.55 | $2.55 | 42,100 | — | — |
| 2026-06-30 | $2.50 | $2.50 | 40,000 | — | — |
| 2026-06-29 | $2.58 | $2.58 | 47,800 | — | — |
| 2026-06-26 | $2.39 | $2.39 | 42,600 | — | — |
| 2026-06-25 | $2.61 | $2.61 | 19,800 | — | — |
| 2026-06-24 | $2.78 | $2.78 | 47,100 | — | — |
| 2026-06-23 | $2.92 | $2.92 | 25,000 | — | — |
| 2026-06-22 | $2.87 | $2.87 | 32,500 | — | — |
| 2026-06-18 | $3.17 | $3.17 | 139,700 | — | — |
| 2026-06-17 | $2.88 | $2.88 | 36,200 | — | — |
| 2026-06-16 | $2.86 | $2.86 | 31,800 | — | — |
| 2026-06-15 | $2.94 | $2.94 | 37,000 | — | — |
| 2026-06-12 | $2.90 | $2.90 | 132,800 | — | — |
| 2026-06-11 | $2.93 | $2.93 | 122,400 | — | — |
| 2026-06-10 | $2.62 | $2.62 | 110,400 | — | — |
| 2026-06-09 | $2.67 | $2.67 | 173,300 | — | — |
| 2026-06-08 | $3.00 | $3.00 | 248,000 | — | — |
| 2026-06-05 | $3.50 | $3.50 | 125,300 | — | — |
| 2026-06-04 | $3.99 | $3.99 | 191,500 | — | — |
| 2026-06-03 | $4.28 | $4.28 | 144,700 | — | — |
| 2026-06-02 | $4.85 | $4.85 | 140,100 | — | — |
| 2026-06-01 | $5.16 | $5.16 | 164,300 | — | — |
| 2026-05-29 | $6.61 | $6.61 | 70,700 | — | — |
| 2026-05-28 | $6.35 | $6.35 | 58,600 | — | — |
| 2026-05-27 | $5.83 | $5.83 | 107,500 | — | — |
| 2026-05-26 | $6.13 | $6.13 | 122,000 | — | — |
| 2026-05-22 | $6.29 | $6.29 | 87,800 | — | — |
| 2026-05-21 | $6.97 | $6.97 | 121,000 | — | — |
| 2026-05-20 | $6.53 | $6.53 | 100,000 | — | — |
| 2026-05-19 | $5.69 | $5.69 | 53,100 | — | — |
| 2026-05-18 | $5.27 | $5.27 | 97,200 | — | — |
| 2026-05-15 | $4.85 | $4.85 | 68,300 | — | — |
| 2026-05-14 | $5.39 | $5.39 | 86,100 | — | — |
| 2026-05-13 | $5.27 | $5.27 | 131,700 | — | — |
| 2026-05-12 | $6.16 | $6.16 | 60,100 | — | — |
| 2026-05-11 | $6.37 | $6.37 | 95,400 | — | — |
| 2026-05-08 | $6.95 | $6.95 | 59,300 | — | — |
| 2026-05-07 | $7.02 | $7.02 | 48,100 | — | — |
| 2026-05-06 | $7.51 | $7.51 | 97,500 | — | — |
| 2026-05-05 | $6.74 | $6.74 | 79,200 | — | — |
| 2026-05-04 | $7.42 | $7.42 | 68,800 | — | — |
| 2026-05-01 | $6.82 | $6.82 | 113,500 | — | — |
| 2026-04-30 | $7.66 | $7.66 | 272,500 | — | — |
| 2026-04-29 | $7.48 | $7.48 | 34,000 | — | — |
| 2026-04-28 | $6.84 | $6.84 | 52,900 | — | — |
| 2026-04-27 | $6.89 | $6.89 | 73,900 | — | — |
| 2026-04-24 | $6.71 | $6.71 | 85,900 | — | — |
| 2026-04-23 | $6.50 | $6.50 | 62,900 | — | — |
| 2026-04-22 | $6.35 | $6.35 | 53,600 | — | — |
| 2026-04-21 | $6.31 | $6.31 | 103,300 | — | — |
| 2026-04-20 | $6.10 | $6.10 | 179,400 | — | — |
| 2026-04-17 | $6.54 | $6.54 | 355,800 | — | — |
| 2026-04-16 | $6.01 | $6.01 | 551,900 | — | — |
| 2026-04-15 | $9.06 | $9.06 | 309,800 | — | — |
| 2026-04-14 | $8.58 | $8.58 | 174,100 | — | — |
| 2026-04-13 | $7.21 | $7.21 | 118,500 | — | — |
| 2026-04-10 | $5.72 | $5.72 | 38,000 | — | — |
| 2026-04-09 | $5.46 | $5.46 | 14,100 | — | — |
| 2026-04-08 | $5.40 | $5.40 | 12,900 | — | — |
| 2026-04-07 | $5.60 | $5.60 | 17,600 | — | — |
| 2026-04-06 | $5.44 | $5.44 | 19,500 | — | — |
| 2026-04-02 | $5.45 | $5.45 | 30,600 | — | — |
| 2026-04-01 | $5.41 | $5.41 | 41,800 | — | — |
| 2026-03-31 | $4.72 | $4.72 | 50,300 | — | — |
| 2026-03-30 | $5.35 | $5.35 | 75,400 | — | — |
| 2026-03-27 | $6.23 | $6.23 | 157,700 | — | — |
| 2026-03-26 | $6.95 | $6.95 | 46,700 | — | — |
| 2026-03-25 | $6.40 | $6.40 | 34,400 | — | — |
| 2026-03-24 | $6.47 | $6.47 | 48,500 | — | — |
| 2026-03-23 | $6.13 | $6.13 | 28,000 | — | — |
| 2026-03-20 | $5.91 | $5.91 | 28,400 | — | — |
| 2026-03-19 | $5.88 | $5.88 | 31,300 | — | — |
| 2026-03-18 | $5.93 | $5.93 | 37,700 | — | — |
| 2026-03-17 | $5.59 | $5.59 | 51,200 | — | — |
| 2026-03-16 | $5.39 | $5.39 | 22,800 | — | — |
| 2026-03-13 | $5.33 | $5.33 | 37,100 | — | — |
| 2026-03-12 | $5.44 | $5.44 | 18,700 | — | — |
| 2026-03-11 | $5.41 | $5.41 | 38,500 | — | — |
| 2026-03-10 | $5.11 | $5.11 | 53,600 | — | — |
| 2026-03-09 | $4.81 | $4.81 | 35,700 | — | — |
| 2026-03-06 | $4.69 | $4.69 | 17,200 | — | — |
| 2026-03-05 | $4.63 | $4.63 | 24,600 | — | — |
| 2026-03-04 | $4.57 | $4.57 | 41,500 | — | — |
| 2026-03-03 | $4.24 | $4.24 | 32,600 | — | — |
| 2026-03-02 | $4.39 | $4.39 | 33,800 | — | — |
| 2026-02-27 | $4.28 | $4.28 | 14,700 | — | — |
| 2026-02-26 | $4.65 | $4.65 | 33,900 | — | — |
| 2026-02-25 | $4.83 | $4.83 | 34,400 | — | — |
| 2026-02-24 | $4.67 | $4.67 | 43,400 | — | — |
| 2026-02-23 | $4.41 | $4.41 | 18,200 | — | — |
| 2026-02-20 | $4.56 | $4.56 | 52,000 | — | — |
| 2026-02-19 | $4.23 | $4.23 | 14,300 | — | — |
| 2026-02-18 | $4.16 | $4.16 | 48,600 | — | — |
| 2026-02-17 | $4.23 | $4.23 | 27,300 | — | — |
| 2026-02-13 | $4.37 | $4.37 | 46,800 | — | — |
| 2026-02-12 | $4.10 | $4.10 | 35,300 | — | — |
| 2026-02-11 | $4.22 | $4.22 | 80,500 | — | — |
| 2026-02-10 | $4.79 | $4.79 | 225,900 | — | — |
| 2026-02-09 | $4.30 | $4.30 | 223,400 | — | — |
| 2026-02-06 | $3.63 | $3.63 | 73,300 | — | — |
| 2026-02-05 | $3.12 | $3.12 | 36,900 | — | — |
| 2026-02-04 | $3.49 | $3.49 | 39,900 | — | — |
| 2026-02-03 | $3.48 | $3.48 | 117,900 | — | — |
| 2026-02-02 | $3.16 | $3.16 | 80,900 | — | — |
| 2026-01-30 | $2.68 | $2.68 | 18,400 | — | — |
| 2026-01-29 | $2.76 | $2.76 | 19,100 | — | — |
| 2026-01-28 | $2.86 | $2.86 | 13,800 | — | — |
| 2026-01-27 | $2.83 | $2.83 | 32,300 | — | — |
| 2026-01-26 | $2.82 | $2.82 | 27,000 | — | — |
| 2026-01-23 | $2.78 | $2.78 | 16,900 | — | — |
| 2026-01-22 | $2.78 | $2.78 | 25,900 | — | — |
| 2026-01-21 | $2.77 | $2.77 | 21,700 | — | — |
| 2026-01-20 | $3.01 | $3.01 | 20,300 | — | — |
| 2026-01-16 | $3.12 | $3.12 | 21,100 | — | — |
| 2026-01-15 | $3.07 | $3.07 | 43,300 | — | — |
| 2026-01-14 | $2.93 | $2.93 | 35,500 | — | — |
| 2026-01-13 | $2.82 | $2.82 | 90,500 | — | — |
| 2026-01-12 | $2.80 | $2.80 | 67,500 | — | — |
| 2026-01-09 | $2.92 | $2.92 | 36,400 | — | — |
| 2026-01-08 | $2.82 | $2.82 | 20,600 | — | — |
| 2026-01-07 | $2.92 | $2.92 | 40,100 | — | — |
| 2026-01-06 | $3.12 | $3.12 | 52,300 | — | — |
| 2026-01-05 | $3.22 | $3.22 | 42,600 | — | — |
| 2026-01-02 | $3.46 | $3.46 | 17,000 | — | — |