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
- 2025-02-12 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 | — | — | — | $3.80 | 84,581 |
| 2026-09-03 | — | — | — | $3.89 | 81,254 |
| 2026-09-02 | — | — | — | $3.95 | 26,813 |
| 2026-09-01 | — | — | — | $3.86 | 17,931 |
| 2026-08-31 | — | — | — | $3.76 | 22,400 |
| 2026-08-28 | — | — | — | $3.77 | 8,040 |
| 2026-08-27 | $3.79 | $3.79 | 291,000 | $3.89 | 7,962 |
| 2026-08-26 | $3.85 | $3.85 | 344,700 | $3.85 | 10,091 |
| 2026-08-25 | $3.78 | $3.78 | 799,100 | $3.80 | 32,067 |
| 2026-08-24 | $3.78 | $3.78 | 2,794,300 | $3.87 | 34,936 |
| 2026-08-21 | $3.43 | $3.43 | 339,700 | $3.47 | 7,687 |
| 2026-08-20 | $3.33 | $3.33 | 708,900 | $3.37 | 9,314 |
| 2026-08-19 | $3.37 | $3.37 | 275,200 | $3.46 | 6,765 |
| 2026-08-18 | $3.51 | $3.51 | 246,200 | $3.53 | 6,351 |
| 2026-08-17 | $3.67 | $3.67 | 519,800 | $3.84 | 9,183 |
| 2026-08-14 | $3.64 | $3.64 | 980,100 | $3.73 | 29,051 |
| 2026-08-13 | $3.47 | $3.47 | 205,400 | $3.49 | 4,061 |
| 2026-08-12 | $3.54 | $3.54 | 276,800 | $3.59 | 8,539 |
| 2026-08-11 | $3.53 | $3.53 | 287,500 | $3.53 | 6,749 |
| 2026-08-10 | $3.58 | $3.58 | 488,900 | $3.57 | 7,771 |
| 2026-08-07 | $3.45 | $3.45 | 937,400 | $3.10 | 17,239 |
| 2026-08-06 | $3.05 | $3.05 | 314,100 | $3.03 | 3,878 |
| 2026-08-05 | $3.07 | $3.07 | 198,300 | $3.09 | 4,294 |
| 2026-08-04 | $3.05 | $3.05 | 1,109,700 | $2.77 | 8,326 |
| 2026-08-03 | $2.73 | $2.73 | 5,466,600 | $2.99 | 31,133 |
| 2026-07-31 | $3.02 | $3.02 | 231,000 | $3.04 | 7,506 |
| 2026-07-30 | $3.00 | $3.00 | 239,700 | $2.81 | 5,693 |
| 2026-07-29 | $2.79 | $2.79 | 341,100 | $2.81 | 7,882 |
| 2026-07-28 | $2.86 | $2.86 | 741,200 | $3.04 | 8,599 |
| 2026-07-27 | $3.28 | $3.28 | 189,100 | $3.29 | 10,389 |
| 2026-07-24 | $3.22 | $3.22 | 284,400 | $3.30 | 6,421 |
| 2026-07-23 | $3.29 | $3.29 | 439,200 | $3.42 | 6,545 |
| 2026-07-22 | $3.37 | $3.37 | 235,800 | $3.47 | 3,675 |
| 2026-07-21 | $3.41 | $3.41 | 580,400 | $3.60 | 8,631 |
| 2026-07-20 | $3.49 | $3.49 | 214,600 | $3.57 | 3,007 |
| 2026-07-17 | $3.63 | $3.63 | 326,500 | — | — |
| 2026-07-16 | $3.41 | $3.41 | 426,400 | — | — |
| 2026-07-15 | $3.67 | $3.67 | 173,300 | — | — |
| 2026-07-14 | $3.70 | $3.70 | 178,200 | — | — |
| 2026-07-13 | $3.64 | $3.64 | 184,800 | — | — |
| 2026-07-10 | $3.73 | $3.73 | 169,900 | — | — |
| 2026-07-09 | $3.90 | $3.90 | 311,700 | — | — |
| 2026-07-08 | $3.80 | $3.80 | 203,700 | — | — |
| 2026-07-07 | $3.66 | $3.66 | 473,700 | — | — |
| 2026-07-06 | $3.94 | $3.94 | 266,000 | — | — |
| 2026-07-02 | $3.85 | $3.85 | 390,700 | — | — |
| 2026-07-01 | $4.02 | $4.02 | 314,200 | — | — |
| 2026-06-30 | $3.99 | $3.99 | 418,800 | — | — |
| 2026-06-29 | $4.05 | $4.05 | 407,100 | — | — |
| 2026-06-26 | $3.92 | $3.92 | 380,100 | — | — |
| 2026-06-25 | $3.87 | $3.87 | 343,600 | — | — |
| 2026-06-24 | $3.89 | $3.89 | 495,400 | — | — |
| 2026-06-23 | $4.10 | $4.10 | 556,700 | — | — |
| 2026-06-22 | $4.36 | $4.36 | 631,500 | — | — |
| 2026-06-18 | $4.21 | $4.21 | 1,075,900 | — | — |
| 2026-06-17 | $4.38 | $4.38 | 765,900 | — | — |
| 2026-06-16 | $4.42 | $4.42 | 1,296,500 | — | — |
| 2026-06-15 | $4.50 | $4.50 | 720,100 | — | — |
| 2026-06-12 | $4.71 | $4.71 | 621,600 | — | — |
| 2026-06-11 | $5.06 | $5.06 | 454,600 | — | — |
| 2026-06-10 | $4.93 | $4.93 | 642,400 | — | — |
| 2026-06-09 | $5.08 | $5.08 | 819,500 | — | — |
| 2026-06-08 | $5.08 | $5.08 | 851,800 | — | — |
| 2026-06-05 | $5.16 | $5.16 | 1,530,700 | — | — |
| 2026-06-04 | $5.90 | $5.90 | 1,588,100 | — | — |
| 2026-06-03 | $6.17 | $6.17 | 2,744,600 | — | — |
| 2026-06-02 | $6.40 | $6.40 | 6,044,600 | — | — |
| 2026-06-01 | $4.78 | $4.78 | 3,497,700 | — | — |
| 2026-05-29 | $4.20 | $4.20 | 3,139,000 | — | — |
| 2026-05-28 | $4.32 | $4.32 | 38,875,000 | — | — |
| 2026-05-27 | $3.67 | $3.67 | 609,000 | — | — |
| 2026-05-26 | $3.65 | $3.65 | 309,400 | — | — |
| 2026-05-22 | $3.58 | $3.58 | 458,700 | — | — |
| 2026-05-21 | $3.76 | $3.76 | 559,400 | — | — |
| 2026-05-20 | $3.89 | $3.89 | 355,800 | — | — |
| 2026-05-19 | $3.83 | $3.83 | 332,500 | — | — |
| 2026-05-18 | $4.33 | $4.33 | 618,500 | — | — |
| 2026-05-15 | $4.33 | $4.33 | 988,200 | — | — |
| 2026-05-14 | $4.26 | $4.26 | 649,300 | — | — |
| 2026-05-13 | $4.06 | $4.06 | 703,200 | — | — |
| 2026-05-12 | $4.18 | $4.18 | 347,200 | — | — |
| 2026-05-11 | $4.29 | $4.29 | 535,700 | — | — |
| 2026-05-08 | $4.44 | $4.44 | 548,400 | — | — |
| 2026-05-07 | $4.54 | $4.54 | 574,200 | — | — |
| 2026-05-06 | $4.79 | $4.79 | 640,300 | — | — |
| 2026-05-05 | $5.03 | $5.03 | 944,700 | — | — |
| 2026-05-04 | $4.95 | $4.95 | 2,757,900 | — | — |
| 2026-05-01 | $4.89 | $4.89 | 2,861,700 | — | — |
| 2026-04-30 | $3.92 | $3.92 | 355,600 | — | — |
| 2026-04-29 | $3.87 | $3.87 | 207,600 | — | — |
| 2026-04-28 | $3.93 | $3.93 | 153,700 | — | — |
| 2026-04-27 | $3.84 | $3.84 | 411,200 | — | — |
| 2026-04-24 | $3.98 | $3.98 | 814,400 | — | — |
| 2026-04-23 | $3.63 | $3.63 | 312,700 | — | — |
| 2026-04-22 | $3.64 | $3.64 | 824,600 | — | — |
| 2026-04-21 | $3.44 | $3.44 | 361,200 | — | — |
| 2026-04-20 | $3.36 | $3.36 | 288,200 | — | — |
| 2026-04-17 | $3.28 | $3.28 | 448,500 | — | — |
| 2026-04-16 | $3.24 | $3.24 | 538,100 | — | — |
| 2026-04-15 | $3.27 | $3.27 | 576,500 | — | — |
| 2026-04-14 | $3.61 | $3.61 | 712,500 | — | — |
| 2026-04-13 | $3.45 | $3.45 | 402,300 | — | — |
| 2026-04-10 | $3.27 | $3.27 | 563,000 | — | — |
| 2026-04-09 | $3.29 | $3.29 | 598,000 | — | — |
| 2026-04-08 | $3.30 | $3.30 | 998,600 | — | — |
| 2026-04-07 | $3.95 | $3.95 | 582,200 | — | — |
| 2026-04-06 | $3.80 | $3.80 | 677,100 | — | — |
| 2026-04-02 | $3.92 | $3.92 | 619,600 | — | — |
| 2026-04-01 | $3.98 | $3.98 | 1,200,900 | — | — |
| 2026-03-31 | $3.39 | $3.39 | 405,000 | — | — |
| 2026-03-30 | $3.29 | $3.29 | 489,900 | — | — |
| 2026-03-27 | $3.41 | $3.41 | 501,800 | — | — |
| 2026-03-26 | $3.94 | $3.94 | 421,000 | — | — |
| 2026-03-25 | $3.98 | $3.98 | 397,300 | — | — |
| 2026-03-24 | $4.03 | $4.03 | 540,300 | — | — |
| 2026-03-23 | $4.33 | $4.33 | 878,100 | — | — |
| 2026-03-20 | $4.75 | $4.75 | 489,600 | — | — |
| 2026-03-19 | $5.06 | $5.06 | 1,103,800 | — | — |
| 2026-03-18 | $5.08 | $5.08 | 1,353,700 | — | — |
| 2026-03-17 | $4.41 | $4.41 | 536,000 | — | — |
| 2026-03-16 | $4.75 | $4.75 | 1,084,000 | — | — |
| 2026-03-13 | $4.82 | $4.82 | 977,900 | — | — |
| 2026-03-12 | $5.30 | $5.30 | 2,290,300 | — | — |
| 2026-03-11 | $4.63 | $4.63 | 1,441,700 | — | — |
| 2026-03-10 | $5.05 | $5.05 | 2,656,600 | — | — |
| 2026-03-09 | $5.48 | $5.48 | 28,832,500 | — | — |
| 2026-03-06 | $4.88 | $4.88 | 24,300 | — | — |
| 2026-03-05 | $5.03 | $5.03 | 19,100 | — | — |
| 2026-03-04 | $5.01 | $5.01 | 201,800 | — | — |
| 2026-03-03 | $4.40 | $4.40 | 16,100 | — | — |
| 2026-03-02 | $4.40 | $4.40 | 42,600 | — | — |
| 2026-02-27 | $4.05 | $4.05 | 5,600 | — | — |
| 2026-02-26 | $4.24 | $4.24 | 13,000 | — | — |
| 2026-02-25 | $4.15 | $4.15 | 8,300 | — | — |
| 2026-02-24 | $3.94 | $3.94 | 16,900 | — | — |
| 2026-02-23 | $4.12 | $4.12 | 23,200 | — | — |
| 2026-02-20 | $4.40 | $4.40 | 51,900 | — | — |
| 2026-02-19 | $4.48 | $4.48 | 61,900 | — | — |
| 2026-02-18 | $4.35 | $4.35 | 31,100 | — | — |
| 2026-02-17 | $4.25 | $4.25 | 11,600 | — | — |
| 2026-02-13 | $3.98 | $3.98 | 15,700 | — | — |
| 2026-02-12 | $4.18 | $4.18 | 45,000 | — | — |
| 2026-02-11 | $3.98 | $3.98 | 59,700 | — | — |
| 2026-02-10 | $4.04 | $4.04 | 2,600 | — | — |
| 2026-02-09 | $4.01 | $4.01 | 21,800 | — | — |
| 2026-02-06 | $3.93 | $3.93 | 97,000 | — | — |
| 2026-02-05 | $3.67 | $3.67 | 46,100 | — | — |
| 2026-02-04 | $3.64 | $3.64 | 52,500 | — | — |
| 2026-02-03 | $3.58 | $3.58 | 37,500 | — | — |
| 2026-02-02 | $3.51 | $3.51 | 54,100 | — | — |
| 2026-01-30 | $3.32 | $3.32 | 44,600 | — | — |
| 2026-01-29 | $3.32 | $3.32 | 60,800 | — | — |
| 2026-01-28 | $3.20 | $3.20 | 53,700 | — | — |
| 2026-01-27 | $2.72 | $2.72 | 108,100 | — | — |
| 2026-01-26 | $3.38 | $3.38 | 173,800 | — | — |
| 2026-01-23 | $4.05 | $4.05 | 72,200 | — | — |
| 2026-01-22 | $4.03 | $4.03 | 94,200 | — | — |
| 2026-01-21 | $4.17 | $4.17 | 96,200 | — | — |
| 2026-01-20 | $4.15 | $4.15 | 14,200 | — | — |
| 2026-01-16 | $4.22 | $4.22 | 60,100 | — | — |
| 2026-01-15 | $3.90 | $3.90 | 207,700 | — | — |
| 2026-01-14 | $3.92 | $3.92 | 120,300 | — | — |
| 2026-01-13 | $4.22 | $4.22 | 167,500 | — | — |
| 2026-01-12 | $4.00 | $4.00 | 109,100 | — | — |
| 2026-01-09 | $3.65 | $3.65 | 31,500 | — | — |
| 2026-01-08 | $3.51 | $3.51 | 13,900 | — | — |
| 2026-01-07 | $3.44 | $3.44 | 14,600 | — | — |
| 2026-01-06 | $3.51 | $3.51 | 8,300 | — | — |
| 2026-01-05 | $3.47 | $3.47 | 20,700 | — | — |
| 2026-01-02 | $2.95 | $2.95 | 41,200 | — | — |