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
- 2024-05-15 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 | — | — | — | $2.64 | 1,000 |
| 2026-09-03 | — | — | — | $2.69 | 1,500 |
| 2026-08-28 | — | — | — | $2.70 | 100 |
| 2026-08-27 | $2.68 | $2.68 | 700 | — | — |
| 2026-08-26 | $2.74 | $2.74 | 3,600 | — | — |
| 2026-08-25 | $2.80 | $2.80 | 1,700 | — | — |
| 2026-08-24 | $2.79 | $2.79 | 7,300 | — | — |
| 2026-08-21 | $2.76 | $2.76 | 1,900 | — | — |
| 2026-08-20 | $2.82 | $2.82 | 5,600 | — | — |
| 2026-08-19 | $2.75 | $2.75 | 0 | — | — |
| 2026-08-18 | $2.75 | $2.75 | 2,900 | — | — |
| 2026-08-17 | $2.70 | $2.70 | 4,200 | — | — |
| 2026-08-14 | $2.86 | $2.86 | 1,700 | — | — |
| 2026-08-13 | $2.89 | $2.89 | 8,800 | $2.83 | 299 |
| 2026-08-12 | $2.98 | $2.98 | 3,700 | — | — |
| 2026-08-11 | $2.84 | $2.84 | 8,900 | — | — |
| 2026-08-10 | $2.92 | $2.92 | 2,300 | — | — |
| 2026-08-07 | $2.93 | $2.93 | 1,400 | — | — |
| 2026-08-06 | $2.87 | $2.87 | 3,600 | — | — |
| 2026-08-05 | $2.92 | $2.92 | 35,000 | — | — |
| 2026-08-04 | $3.00 | $3.00 | 7,000 | $2.92 | 100 |
| 2026-08-03 | $3.00 | $3.00 | 4,200 | — | — |
| 2026-07-31 | $2.76 | $2.76 | 5,900 | — | — |
| 2026-07-30 | $2.66 | $2.66 | 2,000 | — | — |
| 2026-07-29 | $2.72 | $2.72 | 1,100 | — | — |
| 2026-07-28 | $2.81 | $2.81 | 1,100 | — | — |
| 2026-07-27 | $2.89 | $2.89 | 11,500 | — | — |
| 2026-07-24 | $3.19 | $3.19 | 17,300 | $3.00 | 156 |
| 2026-07-23 | $2.44 | $2.44 | 13,400 | $3.09 | 2,000 |
| 2026-07-22 | $3.05 | $3.05 | 3,600 | $3.05 | 100 |
| 2026-07-21 | $3.01 | $3.01 | 15,700 | $2.83 | 1,087 |
| 2026-07-20 | $2.98 | $2.98 | 8,400 | $3.00 | 200 |
| 2026-07-17 | $2.69 | $2.69 | 900 | — | — |
| 2026-07-16 | $2.71 | $2.71 | 600 | — | — |
| 2026-07-15 | $2.91 | $2.91 | 0 | — | — |
| 2026-07-14 | $2.91 | $2.91 | 25,100 | — | — |
| 2026-07-13 | $2.69 | $2.69 | 2,600 | — | — |
| 2026-07-10 | $2.99 | $2.99 | 800 | — | — |
| 2026-07-09 | $3.08 | $3.08 | 5,100 | — | — |
| 2026-07-08 | $3.06 | $3.06 | 5,700 | — | — |
| 2026-07-07 | $3.24 | $3.24 | 0 | — | — |
| 2026-07-06 | $3.24 | $3.24 | 12,800 | — | — |
| 2026-07-02 | $2.95 | $2.95 | 2,200 | — | — |
| 2026-07-01 | $2.91 | $2.91 | 5,000 | — | — |
| 2026-06-30 | $2.88 | $2.88 | 2,500 | — | — |
| 2026-06-29 | $2.95 | $2.95 | 8,000 | — | — |
| 2026-06-26 | $2.95 | $2.95 | 1,400 | — | — |
| 2026-06-25 | $2.92 | $2.92 | 13,700 | — | — |
| 2026-06-24 | $2.86 | $2.86 | 5,300 | — | — |
| 2026-06-23 | $2.87 | $2.87 | 8,500 | — | — |
| 2026-06-22 | $2.84 | $2.84 | 4,100 | — | — |
| 2026-06-18 | $2.97 | $2.97 | 10,100 | — | — |
| 2026-06-17 | $3.34 | $3.34 | 18,300 | — | — |
| 2026-06-16 | $3.10 | $3.10 | 6,300 | — | — |
| 2026-06-15 | $2.90 | $2.90 | 9,500 | — | — |
| 2026-06-12 | $2.95 | $2.95 | 24,000 | — | — |
| 2026-06-11 | $3.13 | $3.13 | 7,900 | — | — |
| 2026-06-10 | $3.30 | $3.30 | 242,300 | — | — |
| 2026-06-09 | $3.10 | $3.10 | 11,600 | — | — |
| 2026-06-08 | $3.23 | $3.23 | 2,800 | — | — |
| 2026-06-05 | $3.07 | $3.07 | 6,800 | — | — |
| 2026-06-04 | $3.29 | $3.29 | 1,600 | — | — |
| 2026-06-03 | $3.20 | $3.20 | 8,000 | — | — |
| 2026-06-02 | $3.37 | $3.37 | 3,400 | — | — |
| 2026-06-01 | $3.38 | $3.38 | 3,600 | — | — |
| 2026-05-29 | $3.38 | $3.38 | 7,300 | — | — |
| 2026-05-28 | $3.41 | $3.41 | 18,600 | — | — |
| 2026-05-27 | $3.52 | $3.52 | 15,500 | — | — |
| 2026-05-26 | $3.60 | $3.60 | 3,500 | — | — |
| 2026-05-22 | $3.70 | $3.70 | 6,800 | — | — |
| 2026-05-21 | $3.70 | $3.70 | 4,700 | — | — |
| 2026-05-20 | $3.71 | $3.71 | 2,200 | — | — |
| 2026-05-19 | $3.71 | $3.71 | 8,000 | — | — |
| 2026-05-18 | $3.70 | $3.70 | 14,900 | — | — |
| 2026-05-15 | $3.70 | $3.70 | 5,700 | — | — |
| 2026-05-14 | $3.80 | $3.80 | 7,300 | — | — |
| 2026-05-13 | $3.79 | $3.79 | 15,000 | — | — |
| 2026-05-12 | $3.66 | $3.66 | 22,200 | — | — |
| 2026-05-11 | $3.63 | $3.63 | 12,300 | — | — |
| 2026-05-08 | $3.35 | $3.35 | 7,400 | — | — |
| 2026-05-07 | $3.27 | $3.27 | 9,900 | — | — |
| 2026-05-06 | $3.11 | $3.11 | 23,100 | — | — |
| 2026-05-05 | $2.92 | $2.92 | 9,400 | — | — |
| 2026-05-04 | $2.57 | $2.57 | 14,300 | — | — |
| 2026-05-01 | $2.50 | $2.50 | 3,600 | — | — |
| 2026-04-30 | $2.26 | $2.26 | 7,800 | — | — |
| 2026-04-29 | $2.37 | $2.37 | 30,700 | — | — |
| 2026-04-28 | $2.35 | $2.35 | 13,700 | — | — |
| 2026-04-27 | $2.45 | $2.45 | 18,100 | — | — |
| 2026-04-24 | $2.54 | $2.54 | 8,000 | — | — |
| 2026-04-23 | $2.55 | $2.55 | 8,100 | — | — |
| 2026-04-22 | $2.58 | $2.58 | 17,600 | — | — |
| 2026-04-21 | $2.93 | $2.93 | 17,400 | — | — |
| 2026-04-20 | $3.17 | $3.17 | 3,400 | — | — |
| 2026-04-17 | $2.86 | $2.86 | 10,900 | — | — |
| 2026-04-16 | $3.18 | $3.18 | 5,700 | — | — |
| 2026-04-15 | $3.20 | $3.20 | 3,700 | — | — |
| 2026-04-14 | $3.26 | $3.26 | 3,700 | — | — |
| 2026-04-13 | $3.26 | $3.26 | 10,400 | — | — |
| 2026-04-10 | $3.64 | $3.64 | 2,400 | — | — |
| 2026-04-09 | $3.86 | $3.86 | 5,300 | — | — |
| 2026-04-08 | $3.86 | $3.86 | 2,200 | — | — |
| 2026-04-07 | $3.66 | $3.66 | 5,300 | — | — |
| 2026-04-06 | $3.91 | $3.91 | 2,700 | — | — |
| 2026-04-02 | $3.93 | $3.93 | 3,600 | — | — |
| 2026-04-01 | $3.94 | $3.94 | 20,400 | — | — |
| 2026-03-31 | $3.45 | $3.45 | 27,700 | — | — |
| 2026-03-30 | $3.63 | $3.63 | 5,800 | — | — |
| 2026-03-27 | $3.77 | $3.77 | 1,200 | — | — |
| 2026-03-26 | $3.76 | $3.76 | 11,200 | — | — |
| 2026-03-25 | $3.93 | $3.93 | 8,400 | — | — |
| 2026-03-24 | $3.92 | $3.92 | 1,900 | — | — |
| 2026-03-23 | $3.99 | $3.99 | 20,200 | — | — |
| 2026-03-20 | $3.94 | $3.94 | 8,300 | — | — |
| 2026-03-19 | $3.95 | $3.95 | 1,000 | — | — |
| 2026-03-18 | $4.11 | $4.11 | 1,900 | — | — |
| 2026-03-17 | $4.13 | $4.13 | 2,200 | — | — |
| 2026-03-16 | $4.27 | $4.27 | 27,400 | — | — |
| 2026-03-13 | $4.00 | $4.00 | 23,600 | — | — |
| 2026-03-12 | $4.12 | $4.12 | 21,700 | — | — |
| 2026-03-11 | $3.99 | $3.99 | 88,000 | — | — |
| 2026-03-10 | $4.39 | $4.39 | 13,500 | — | — |
| 2026-03-09 | $4.40 | $4.40 | 15,400 | — | — |
| 2026-03-06 | $4.60 | $4.60 | 16,800 | — | — |
| 2026-03-05 | $4.73 | $4.73 | 27,400 | — | — |
| 2026-03-04 | $4.43 | $4.43 | 13,000 | — | — |
| 2026-03-03 | $4.27 | $4.27 | 12,700 | — | — |
| 2026-03-02 | $4.26 | $4.26 | 17,500 | — | — |
| 2026-02-27 | $4.14 | $4.14 | 3,400 | — | — |
| 2026-02-26 | $4.23 | $4.23 | 29,800 | — | — |
| 2026-02-25 | $4.08 | $4.08 | 10,200 | — | — |
| 2026-02-24 | $4.10 | $4.10 | 25,400 | — | — |
| 2026-02-23 | $4.05 | $4.05 | 18,500 | — | — |
| 2026-02-20 | $4.18 | $4.18 | 10,300 | — | — |
| 2026-02-19 | $4.19 | $4.19 | 9,500 | — | — |
| 2026-02-18 | $4.00 | $4.00 | 26,600 | — | — |
| 2026-02-17 | $4.16 | $4.16 | 10,700 | — | — |
| 2026-02-13 | $4.19 | $4.19 | 6,400 | — | — |
| 2026-02-12 | $4.06 | $4.06 | 47,500 | — | — |
| 2026-02-11 | $4.19 | $4.19 | 17,400 | — | — |
| 2026-02-10 | $4.21 | $4.21 | 7,600 | — | — |
| 2026-02-09 | $4.16 | $4.16 | 2,900 | — | — |
| 2026-02-06 | $4.36 | $4.36 | 16,300 | — | — |
| 2026-02-05 | $4.40 | $4.40 | 11,700 | — | — |
| 2026-02-04 | $4.23 | $4.23 | 47,700 | — | — |
| 2026-02-03 | $3.90 | $3.90 | 59,100 | — | — |
| 2026-02-02 | $4.10 | $4.10 | 136,400 | — | — |
| 2026-01-30 | $3.59 | $3.59 | 282,700 | — | — |
| 2026-01-29 | $4.17 | $4.17 | 75,100 | — | — |
| 2026-01-28 | $4.59 | $4.59 | 68,700 | — | — |
| 2026-01-27 | $4.62 | $4.62 | 29,000 | — | — |
| 2026-01-26 | $4.59 | $4.59 | 37,300 | — | — |
| 2026-01-23 | $4.65 | $4.65 | 64,300 | — | — |
| 2026-01-22 | $4.75 | $4.75 | 49,500 | — | — |
| 2026-01-21 | $4.66 | $4.66 | 200,600 | — | — |
| 2026-01-20 | $4.95 | $4.95 | 389,700 | — | — |
| 2026-01-16 | $3.68 | $3.68 | 89,100 | — | — |
| 2026-01-15 | $3.06 | $3.06 | 53,600 | — | — |
| 2026-01-14 | $3.06 | $3.06 | 237,900 | — | — |
| 2026-01-13 | $3.05 | $3.05 | 100,700 | — | — |
| 2026-01-12 | $2.64 | $2.64 | 55,500 | — | — |
| 2026-01-09 | $2.38 | $2.38 | 117,800 | — | — |
| 2026-01-08 | $2.52 | $2.52 | 116,200 | — | — |
| 2026-01-07 | $2.15 | $2.15 | 17,600 | — | — |
| 2026-01-06 | $2.13 | $2.13 | 35,000 | — | — |
| 2026-01-05 | $2.15 | $2.15 | 70,800 | — | — |
| 2026-01-02 | $2.09 | $2.09 | 84,600 | — | — |