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
- 2023-11-14 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 | — | — | — | $3.73 | 4,623 |
| 2026-09-03 | — | — | — | $3.70 | 8,737 |
| 2026-09-02 | — | — | — | $3.28 | 8,475 |
| 2026-09-01 | — | — | — | $3.31 | 6,551 |
| 2026-08-31 | — | — | — | $3.97 | 9,930 |
| 2026-08-28 | — | — | — | $4.04 | 4,427 |
| 2026-08-27 | $3.99 | $3.99 | 58,000 | $4.16 | 3,852 |
| 2026-08-26 | $4.14 | $4.14 | 149,200 | $4.19 | 6,943 |
| 2026-08-25 | $4.02 | $4.02 | 141,500 | $4.08 | 5,004 |
| 2026-08-24 | $3.84 | $3.84 | 125,900 | $3.67 | 6,928 |
| 2026-08-21 | $3.76 | $3.76 | 35,600 | $3.85 | 5,670 |
| 2026-08-20 | $3.89 | $3.89 | 88,400 | $3.68 | 5,006 |
| 2026-08-19 | $3.72 | $3.72 | 106,500 | $3.72 | 6,837 |
| 2026-08-18 | $3.70 | $3.70 | 24,200 | $3.73 | 1,112 |
| 2026-08-17 | $3.69 | $3.69 | 116,900 | $3.64 | 7,268 |
| 2026-08-14 | $3.71 | $3.71 | 303,100 | $3.80 | 4,902 |
| 2026-08-13 | $3.73 | $3.73 | 107,700 | $3.91 | 3,133 |
| 2026-08-12 | $4.03 | $4.03 | 120,500 | $4.09 | 2,618 |
| 2026-08-11 | $3.94 | $3.94 | 96,900 | $3.95 | 3,821 |
| 2026-08-10 | $4.20 | $4.20 | 75,400 | $4.28 | 1,660 |
| 2026-08-07 | $4.42 | $4.42 | 113,600 | $4.53 | 1,839 |
| 2026-08-06 | $4.18 | $4.18 | 36,200 | $4.13 | 2,301 |
| 2026-08-05 | $4.18 | $4.18 | 35,300 | $4.31 | 3,217 |
| 2026-08-04 | $4.26 | $4.26 | 68,500 | $4.20 | 2,933 |
| 2026-08-03 | $4.09 | $4.09 | 78,800 | $3.88 | 5,919 |
| 2026-07-31 | $3.78 | $3.78 | 34,000 | $3.86 | 1,483 |
| 2026-07-30 | $3.85 | $3.85 | 73,200 | $3.95 | 4,277 |
| 2026-07-29 | $3.84 | $3.84 | 74,900 | $4.00 | 3,854 |
| 2026-07-28 | $4.00 | $4.00 | 73,000 | $4.01 | 4,755 |
| 2026-07-27 | $3.95 | $3.95 | 213,600 | $3.76 | 5,400 |
| 2026-07-24 | $3.65 | $3.65 | 27,300 | $3.76 | 2,241 |
| 2026-07-23 | $3.67 | $3.67 | 38,200 | $3.76 | 2,036 |
| 2026-07-22 | $3.75 | $3.75 | 30,600 | $3.87 | 1,324 |
| 2026-07-21 | $3.84 | $3.84 | 44,100 | $3.75 | 2,279 |
| 2026-07-20 | $3.66 | $3.66 | 55,300 | $3.72 | 2,962 |
| 2026-07-17 | $3.71 | $3.71 | 61,400 | — | — |
| 2026-07-16 | $3.73 | $3.73 | 103,800 | — | — |
| 2026-07-15 | $3.85 | $3.85 | 48,500 | — | — |
| 2026-07-14 | $3.71 | $3.71 | 52,300 | — | — |
| 2026-07-13 | $3.92 | $3.92 | 73,600 | — | — |
| 2026-07-10 | $3.77 | $3.77 | 36,600 | — | — |
| 2026-07-09 | $3.72 | $3.72 | 90,700 | — | — |
| 2026-07-08 | $3.67 | $3.67 | 43,300 | — | — |
| 2026-07-07 | $3.73 | $3.73 | 51,100 | — | — |
| 2026-07-06 | $3.76 | $3.76 | 51,600 | — | — |
| 2026-07-02 | $4.00 | $4.00 | 68,800 | — | — |
| 2026-07-01 | $4.33 | $4.33 | 107,600 | — | — |
| 2026-06-30 | $4.57 | $4.57 | 122,800 | — | — |
| 2026-06-29 | $4.28 | $4.28 | 137,300 | — | — |
| 2026-06-26 | $4.27 | $4.27 | 756,500 | — | — |
| 2026-06-25 | $4.08 | $4.08 | 147,000 | — | — |
| 2026-06-24 | $3.64 | $3.64 | 130,800 | — | — |
| 2026-06-23 | $3.66 | $3.66 | 62,400 | — | — |
| 2026-06-22 | $3.80 | $3.80 | 93,900 | — | — |
| 2026-06-18 | $3.66 | $3.66 | 145,600 | — | — |
| 2026-06-17 | $3.58 | $3.58 | 154,700 | — | — |
| 2026-06-16 | $3.72 | $3.72 | 334,800 | — | — |
| 2026-06-15 | $3.70 | $3.70 | 124,700 | — | — |
| 2026-06-12 | $3.66 | $3.66 | 121,600 | — | — |
| 2026-06-11 | $3.64 | $3.64 | 127,000 | — | — |
| 2026-06-10 | $3.54 | $3.54 | 159,900 | — | — |
| 2026-06-09 | $3.50 | $3.50 | 155,600 | — | — |
| 2026-06-08 | $3.64 | $3.64 | 153,700 | — | — |
| 2026-06-05 | $3.85 | $3.85 | 215,200 | — | — |
| 2026-06-04 | $3.87 | $3.87 | 326,000 | — | — |
| 2026-06-03 | $3.86 | $3.86 | 57,600 | — | — |
| 2026-06-02 | $3.75 | $3.75 | 75,800 | — | — |
| 2026-06-01 | $3.68 | $3.68 | 119,400 | — | — |
| 2026-05-29 | $3.54 | $3.54 | 159,200 | — | — |
| 2026-05-28 | $3.57 | $3.57 | 270,900 | — | — |
| 2026-05-27 | $3.59 | $3.59 | 471,700 | — | — |
| 2026-05-26 | $3.83 | $3.83 | 190,200 | — | — |
| 2026-05-22 | $3.70 | $3.70 | 342,400 | — | — |
| 2026-05-21 | $4.03 | $4.03 | 151,500 | — | — |
| 2026-05-20 | $4.27 | $4.27 | 36,800 | — | — |
| 2026-05-19 | $4.28 | $4.28 | 99,400 | — | — |
| 2026-05-18 | $4.45 | $4.45 | 230,400 | — | — |
| 2026-05-15 | $4.97 | $4.97 | 218,900 | — | — |
| 2026-05-14 | $5.02 | $5.02 | 261,700 | — | — |
| 2026-05-13 | $4.64 | $4.64 | 145,400 | — | — |
| 2026-05-12 | $4.76 | $4.76 | 189,400 | — | — |
| 2026-05-11 | $4.68 | $4.68 | 872,900 | — | — |
| 2026-05-08 | $5.76 | $5.76 | 183,300 | — | — |
| 2026-05-07 | $5.67 | $5.67 | 143,600 | — | — |
| 2026-05-06 | $5.58 | $5.58 | 186,400 | — | — |
| 2026-05-05 | $5.25 | $5.25 | 160,400 | — | — |
| 2026-05-04 | $5.24 | $5.24 | 192,400 | — | — |
| 2026-05-01 | $5.39 | $5.39 | 173,200 | — | — |
| 2026-04-30 | $5.12 | $5.12 | 157,700 | — | — |
| 2026-04-29 | $5.38 | $5.38 | 118,200 | — | — |
| 2026-04-28 | $5.64 | $5.64 | 360,700 | — | — |
| 2026-04-27 | $6.67 | $6.67 | 397,600 | — | — |
| 2026-04-24 | $5.91 | $5.91 | 232,700 | — | — |
| 2026-04-23 | $5.66 | $5.66 | 208,300 | — | — |
| 2026-04-22 | $5.28 | $5.28 | 122,100 | — | — |
| 2026-04-21 | $5.53 | $5.53 | 257,900 | — | — |
| 2026-04-20 | $5.23 | $5.23 | 221,100 | — | — |
| 2026-04-17 | $5.28 | $5.28 | 115,000 | — | — |
| 2026-04-16 | $5.37 | $5.37 | 350,300 | — | — |
| 2026-04-15 | $5.12 | $5.12 | 1,256,700 | — | — |
| 2026-04-14 | $4.73 | $4.73 | 450,600 | — | — |
| 2026-04-13 | $3.91 | $3.91 | 21,700 | — | — |
| 2026-04-10 | $3.94 | $3.94 | 109,100 | — | — |
| 2026-04-09 | $3.73 | $3.73 | 16,700 | — | — |
| 2026-04-08 | $3.71 | $3.71 | 26,600 | — | — |
| 2026-04-07 | $3.58 | $3.58 | 20,900 | — | — |
| 2026-04-06 | $3.80 | $3.80 | 29,400 | — | — |
| 2026-04-02 | $3.92 | $3.92 | 54,800 | — | — |
| 2026-04-01 | $3.86 | $3.86 | 58,200 | — | — |
| 2026-03-31 | $3.67 | $3.67 | 54,700 | — | — |
| 2026-03-30 | $3.26 | $3.26 | 17,900 | — | — |
| 2026-03-27 | $3.22 | $3.22 | 14,200 | — | — |
| 2026-03-26 | $3.33 | $3.33 | 13,500 | — | — |
| 2026-03-25 | $3.55 | $3.55 | 45,800 | — | — |
| 2026-03-24 | $3.30 | $3.30 | 71,400 | — | — |
| 2026-03-23 | $3.10 | $3.10 | 30,400 | — | — |
| 2026-03-20 | $3.05 | $3.05 | 67,300 | — | — |
| 2026-03-19 | $3.06 | $3.06 | 31,200 | — | — |
| 2026-03-18 | $2.97 | $2.97 | 106,000 | — | — |
| 2026-03-17 | $3.13 | $3.13 | 1,670,300 | — | — |
| 2026-03-16 | $3.05 | $3.05 | 82,100 | — | — |
| 2026-03-13 | $3.21 | $3.21 | 300,100 | — | — |
| 2026-03-12 | $2.80 | $2.80 | 95,400 | — | — |
| 2026-03-11 | $2.98 | $2.98 | 55,900 | — | — |
| 2026-03-10 | $3.05 | $3.05 | 49,000 | — | — |
| 2026-03-09 | $3.36 | $3.36 | 27,100 | — | — |
| 2026-03-06 | $3.56 | $3.56 | 14,400 | — | — |
| 2026-03-05 | $3.76 | $3.76 | 16,300 | — | — |
| 2026-03-04 | $3.93 | $3.93 | 15,300 | — | — |
| 2026-03-03 | $3.81 | $3.81 | 31,800 | — | — |
| 2026-03-02 | $3.90 | $3.90 | 54,800 | — | — |
| 2026-02-27 | $3.54 | $3.54 | 21,200 | — | — |
| 2026-02-26 | $3.85 | $3.85 | 30,600 | — | — |
| 2026-02-25 | $3.69 | $3.69 | 37,000 | — | — |
| 2026-02-24 | $3.46 | $3.46 | 90,500 | — | — |
| 2026-02-23 | $3.44 | $3.44 | 17,500 | — | — |
| 2026-02-20 | $3.45 | $3.45 | 25,000 | — | — |
| 2026-02-19 | $3.38 | $3.38 | 20,400 | — | — |
| 2026-02-18 | $3.65 | $3.65 | 25,700 | — | — |
| 2026-02-17 | $3.74 | $3.74 | 39,400 | — | — |
| 2026-02-13 | $3.96 | $3.96 | 28,100 | — | — |
| 2026-02-12 | $3.88 | $3.88 | 23,800 | — | — |
| 2026-02-11 | $4.20 | $4.20 | 58,200 | — | — |
| 2026-02-10 | $4.22 | $4.22 | 57,000 | — | — |
| 2026-02-09 | $4.23 | $4.23 | 58,300 | — | — |
| 2026-02-06 | $4.19 | $4.19 | 74,800 | — | — |
| 2026-02-05 | $4.10 | $4.10 | 55,100 | — | — |
| 2026-02-04 | $4.31 | $4.31 | 110,800 | — | — |
| 2026-02-03 | $4.36 | $4.36 | 186,700 | — | — |
| 2026-02-02 | $4.15 | $4.15 | 208,400 | — | — |
| 2026-01-30 | $3.75 | $3.75 | 114,500 | — | — |
| 2026-01-29 | $3.40 | $3.40 | 46,000 | — | — |
| 2026-01-28 | $3.42 | $3.42 | 51,200 | — | — |
| 2026-01-27 | $3.48 | $3.48 | 47,900 | — | — |
| 2026-01-26 | $3.65 | $3.65 | 45,600 | — | — |
| 2026-01-23 | $3.56 | $3.56 | 23,600 | — | — |
| 2026-01-22 | $3.84 | $3.84 | 63,600 | — | — |
| 2026-01-21 | $4.02 | $4.02 | 112,300 | — | — |
| 2026-01-20 | $3.45 | $3.45 | 22,300 | — | — |
| 2026-01-16 | $3.59 | $3.59 | 36,500 | — | — |
| 2026-01-15 | $3.66 | $3.66 | 13,500 | — | — |
| 2026-01-14 | $3.66 | $3.66 | 31,700 | — | — |
| 2026-01-13 | $3.73 | $3.73 | 29,300 | — | — |
| 2026-01-12 | $3.75 | $3.75 | 40,600 | — | — |
| 2026-01-09 | $3.65 | $3.65 | 89,100 | — | — |
| 2026-01-08 | $3.55 | $3.55 | 128,200 | — | — |
| 2026-01-07 | $3.41 | $3.41 | 62,100 | — | — |
| 2026-01-06 | $3.08 | $3.08 | 49,900 | — | — |
| 2026-01-05 | $3.25 | $3.25 | 92,200 | — | — |
| 2026-01-02 | $3.05 | $3.05 | 20,800 | — | — |