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
- 2024-08-07 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 | — | — | — | $3.43 | 231 |
| 2026-09-03 | — | — | — | $3.43 | 293 |
| 2026-09-02 | — | — | — | $3.40 | 912 |
| 2026-09-01 | — | — | — | $3.46 | 7 |
| 2026-08-31 | — | — | — | $3.45 | 626 |
| 2026-08-28 | — | — | — | $3.49 | 256 |
| 2026-08-27 | $3.42 | $3.42 | 46,100 | $3.49 | 1 |
| 2026-08-26 | $3.57 | $3.57 | 21,400 | $3.55 | 267 |
| 2026-08-25 | $3.55 | $3.55 | 40,400 | $3.51 | 1,661 |
| 2026-08-24 | $3.50 | $3.50 | 49,900 | $3.54 | 200 |
| 2026-08-21 | $3.59 | $3.59 | 62,200 | $3.48 | 2,138 |
| 2026-08-20 | $3.61 | $3.61 | 68,900 | $3.60 | 409 |
| 2026-08-19 | $3.60 | $3.60 | 38,700 | $3.70 | 1,274 |
| 2026-08-18 | $3.71 | $3.71 | 35,900 | $3.72 | 633 |
| 2026-08-17 | $3.76 | $3.76 | 24,200 | $3.88 | 334 |
| 2026-08-14 | $3.89 | $3.89 | 21,200 | $3.89 | 404 |
| 2026-08-13 | $3.83 | $3.83 | 48,000 | $3.75 | 1,221 |
| 2026-08-12 | $3.69 | $3.69 | 17,500 | $3.69 | 498 |
| 2026-08-11 | $3.61 | $3.61 | 9,000 | $3.71 | 24 |
| 2026-08-10 | $3.75 | $3.75 | 18,400 | $3.75 | 828 |
| 2026-08-07 | $3.77 | $3.77 | 37,000 | $3.71 | 232 |
| 2026-08-06 | $3.71 | $3.71 | 14,300 | $3.81 | 100 |
| 2026-08-05 | $3.85 | $3.85 | 109,200 | $3.80 | 997 |
| 2026-08-04 | $3.83 | $3.83 | 122,400 | $3.86 | 624 |
| 2026-08-03 | $3.95 | $3.95 | 17,500 | $3.97 | 1,132 |
| 2026-07-31 | $3.98 | $3.98 | 33,100 | $3.97 | 373 |
| 2026-07-30 | $3.99 | $3.99 | 60,700 | $3.91 | 344 |
| 2026-07-29 | $3.85 | $3.85 | 71,400 | $3.94 | 394 |
| 2026-07-28 | $3.93 | $3.93 | 109,100 | $4.08 | 602 |
| 2026-07-27 | $3.96 | $3.96 | 239,500 | $3.60 | 1,344 |
| 2026-07-24 | $3.48 | $3.48 | 144,600 | $3.60 | 1,309 |
| 2026-07-23 | $3.57 | $3.57 | 258,200 | $3.56 | 1,693 |
| 2026-07-22 | $3.58 | $3.58 | 16,300 | — | — |
| 2026-07-21 | $3.58 | $3.58 | 40,800 | $3.76 | 501 |
| 2026-07-20 | $3.75 | $3.75 | 52,900 | $3.56 | 501 |
| 2026-07-17 | $3.64 | $3.64 | 15,500 | — | — |
| 2026-07-16 | $3.61 | $3.61 | 44,400 | — | — |
| 2026-07-15 | $3.52 | $3.52 | 41,200 | — | — |
| 2026-07-14 | $3.67 | $3.67 | 144,400 | — | — |
| 2026-07-13 | $3.64 | $3.64 | 39,100 | — | — |
| 2026-07-10 | $3.79 | $3.79 | 57,900 | — | — |
| 2026-07-09 | $3.78 | $3.78 | 76,200 | — | — |
| 2026-07-08 | $3.60 | $3.60 | 85,900 | — | — |
| 2026-07-07 | $3.58 | $3.58 | 31,700 | — | — |
| 2026-07-06 | $3.73 | $3.73 | 47,400 | — | — |
| 2026-07-02 | $3.78 | $3.78 | 40,400 | — | — |
| 2026-07-01 | $3.94 | $3.94 | 92,800 | — | — |
| 2026-06-30 | $4.15 | $4.15 | 248,100 | — | — |
| 2026-06-29 | $3.53 | $3.53 | 22,100 | — | — |
| 2026-06-26 | $3.34 | $3.34 | 58,000 | — | — |
| 2026-06-25 | $3.62 | $3.62 | 37,100 | — | — |
| 2026-06-24 | $3.52 | $3.52 | 44,400 | — | — |
| 2026-06-23 | $3.40 | $3.40 | 36,300 | — | — |
| 2026-06-22 | $3.36 | $3.36 | 40,100 | — | — |
| 2026-06-18 | $3.47 | $3.47 | 49,500 | — | — |
| 2026-06-17 | $3.29 | $3.29 | 53,900 | — | — |
| 2026-06-16 | $3.47 | $3.47 | 25,900 | — | — |
| 2026-06-15 | $3.52 | $3.52 | 93,100 | — | — |
| 2026-06-12 | $3.36 | $3.36 | 41,000 | — | — |
| 2026-06-11 | $3.53 | $3.53 | 66,600 | — | — |
| 2026-06-10 | $3.52 | $3.52 | 33,100 | — | — |
| 2026-06-09 | $3.56 | $3.56 | 69,300 | — | — |
| 2026-06-08 | $3.53 | $3.53 | 79,400 | — | — |
| 2026-06-05 | $3.78 | $3.78 | 53,900 | — | — |
| 2026-06-04 | $3.84 | $3.84 | 133,800 | — | — |
| 2026-06-03 | $4.31 | $4.31 | 122,900 | — | — |
| 2026-06-02 | $4.01 | $4.01 | 124,700 | — | — |
| 2026-06-01 | $3.94 | $3.94 | 49,500 | — | — |
| 2026-05-29 | $3.94 | $3.94 | 46,600 | — | — |
| 2026-05-28 | $3.95 | $3.95 | 63,100 | — | — |
| 2026-05-27 | $3.76 | $3.76 | 86,000 | — | — |
| 2026-05-26 | $3.73 | $3.73 | 82,200 | — | — |
| 2026-05-22 | $3.89 | $3.89 | 54,500 | — | — |
| 2026-05-21 | $3.89 | $3.89 | 38,400 | — | — |
| 2026-05-20 | $3.95 | $3.95 | 35,300 | — | — |
| 2026-05-19 | $4.00 | $4.00 | 38,000 | — | — |
| 2026-05-18 | $4.00 | $4.00 | 26,800 | — | — |
| 2026-05-15 | $3.86 | $3.86 | 39,900 | — | — |
| 2026-05-14 | $3.99 | $3.99 | 76,000 | — | — |
| 2026-05-13 | $3.99 | $3.99 | 71,500 | — | — |
| 2026-05-12 | $4.11 | $4.11 | 54,200 | — | — |
| 2026-05-11 | $4.08 | $4.08 | 36,500 | — | — |
| 2026-05-08 | $3.87 | $3.87 | 24,600 | — | — |
| 2026-05-07 | $3.93 | $3.93 | 29,800 | — | — |
| 2026-05-06 | $4.07 | $4.07 | 32,200 | — | — |
| 2026-05-05 | $3.90 | $3.90 | 38,600 | — | — |
| 2026-05-04 | $4.05 | $4.05 | 22,700 | — | — |
| 2026-05-01 | $3.99 | $3.99 | 113,300 | — | — |
| 2026-04-30 | $4.02 | $4.02 | 54,500 | — | — |
| 2026-04-29 | $4.19 | $4.19 | 17,000 | — | — |
| 2026-04-28 | $4.31 | $4.31 | 50,300 | — | — |
| 2026-04-27 | $4.35 | $4.35 | 29,900 | — | — |
| 2026-04-24 | $4.36 | $4.36 | 26,400 | — | — |
| 2026-04-23 | $4.47 | $4.47 | 44,800 | — | — |
| 2026-04-22 | $4.60 | $4.60 | 30,400 | — | — |
| 2026-04-21 | $4.60 | $4.60 | 66,700 | — | — |
| 2026-04-20 | $4.85 | $4.85 | 45,500 | — | — |
| 2026-04-17 | $4.89 | $4.89 | 26,600 | — | — |
| 2026-04-16 | $4.93 | $4.93 | 44,900 | — | — |
| 2026-04-15 | $4.90 | $4.90 | 37,500 | — | — |
| 2026-04-14 | $4.89 | $4.89 | 116,400 | — | — |
| 2026-04-13 | $4.79 | $4.79 | 37,100 | — | — |
| 2026-04-10 | $4.30 | $4.30 | 34,700 | — | — |
| 2026-04-09 | $4.52 | $4.52 | 20,400 | — | — |
| 2026-04-08 | $4.30 | $4.30 | 69,800 | — | — |
| 2026-04-07 | $4.78 | $4.78 | 31,100 | — | — |
| 2026-04-06 | $4.81 | $4.81 | 27,400 | — | — |
| 2026-04-02 | $5.00 | $5.00 | 48,600 | — | — |
| 2026-04-01 | $4.85 | $4.85 | 56,100 | — | — |
| 2026-03-31 | $5.00 | $5.00 | 82,200 | — | — |
| 2026-03-30 | $4.92 | $4.92 | 65,300 | — | — |
| 2026-03-27 | $4.91 | $4.91 | 35,100 | — | — |
| 2026-03-26 | $4.93 | $4.93 | 61,200 | — | — |
| 2026-03-25 | $4.86 | $4.86 | 28,500 | — | — |
| 2026-03-24 | $4.83 | $4.83 | 33,100 | — | — |
| 2026-03-23 | $4.90 | $4.90 | 30,000 | — | — |
| 2026-03-20 | $4.94 | $4.94 | 59,400 | — | — |
| 2026-03-19 | $5.01 | $5.01 | 47,900 | — | — |
| 2026-03-18 | $5.09 | $5.09 | 83,100 | — | — |
| 2026-03-17 | $4.75 | $4.75 | 32,900 | — | — |
| 2026-03-16 | $4.76 | $4.76 | 32,300 | — | — |
| 2026-03-13 | $4.46 | $4.46 | 172,400 | — | — |
| 2026-03-12 | $4.96 | $4.96 | 83,300 | — | — |
| 2026-03-11 | $4.85 | $4.85 | 297,300 | — | — |
| 2026-03-10 | $4.42 | $4.42 | 32,000 | — | — |
| 2026-03-09 | $4.68 | $4.68 | 43,700 | — | — |
| 2026-03-06 | $4.44 | $4.44 | 78,300 | — | — |
| 2026-03-05 | $4.93 | $4.93 | 36,600 | — | — |
| 2026-03-04 | $4.61 | $4.61 | 39,300 | — | — |
| 2026-03-03 | $4.80 | $4.80 | 43,300 | — | — |
| 2026-03-02 | $4.50 | $4.50 | 33,800 | — | — |
| 2026-02-27 | $4.76 | $4.76 | 43,400 | — | — |
| 2026-02-26 | $4.75 | $4.75 | 114,600 | — | — |
| 2026-02-25 | $5.05 | $5.05 | 58,900 | — | — |
| 2026-02-24 | $4.98 | $4.98 | 43,400 | — | — |
| 2026-02-23 | $4.84 | $4.84 | 65,500 | — | — |
| 2026-02-20 | $4.83 | $4.83 | 99,000 | — | — |
| 2026-02-19 | $4.40 | $4.40 | 40,700 | — | — |
| 2026-02-18 | $4.40 | $4.40 | 53,400 | — | — |
| 2026-02-17 | $4.01 | $4.01 | 76,000 | — | — |
| 2026-02-13 | $4.31 | $4.31 | 116,200 | — | — |
| 2026-02-12 | $3.93 | $3.93 | 465,400 | — | — |
| 2026-02-11 | $3.32 | $3.32 | 219,000 | — | — |
| 2026-02-10 | $4.53 | $4.53 | 268,900 | — | — |
| 2026-02-09 | $3.87 | $3.87 | 33,600 | — | — |
| 2026-02-06 | $3.79 | $3.79 | 63,400 | — | — |
| 2026-02-05 | $3.40 | $3.40 | 82,100 | — | — |
| 2026-02-04 | $3.89 | $3.89 | 124,200 | — | — |
| 2026-02-03 | $3.65 | $3.65 | 148,600 | — | — |
| 2026-02-02 | $3.66 | $3.66 | 439,100 | — | — |
| 2026-01-30 | $4.23 | $4.23 | 145,000 | — | — |
| 2026-01-29 | $4.19 | $4.19 | 76,600 | — | — |
| 2026-01-28 | $4.43 | $4.43 | 139,600 | — | — |
| 2026-01-27 | $4.62 | $4.62 | 186,500 | — | — |
| 2026-01-26 | $5.10 | $5.10 | 116,600 | — | — |
| 2026-01-23 | $5.36 | $5.36 | 60,600 | — | — |
| 2026-01-22 | $5.52 | $5.52 | 74,300 | — | — |
| 2026-01-21 | $5.45 | $5.45 | 75,000 | — | — |
| 2026-01-20 | $5.57 | $5.57 | 61,000 | — | — |
| 2026-01-16 | $5.93 | $5.93 | 70,500 | — | — |
| 2026-01-15 | $5.52 | $5.52 | 62,500 | — | — |
| 2026-01-14 | $5.53 | $5.53 | 89,600 | — | — |
| 2026-01-13 | $5.93 | $5.93 | 134,200 | — | — |
| 2026-01-12 | $5.35 | $5.35 | 67,100 | — | — |
| 2026-01-09 | $5.52 | $5.52 | 61,400 | — | — |
| 2026-01-08 | $5.60 | $5.60 | 60,500 | — | — |
| 2026-01-07 | $5.76 | $5.76 | 39,600 | — | — |
| 2026-01-06 | $5.77 | $5.77 | 92,800 | — | — |
| 2026-01-05 | $5.42 | $5.42 | 84,700 | — | — |
| 2026-01-02 | $5.65 | $5.65 | 56,900 | — | — |