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
- 2022-07-06 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 | — | — | — | $2.98 | 2,804 |
| 2026-09-03 | — | — | — | $2.94 | 2,389 |
| 2026-09-02 | — | — | — | $2.88 | 2,376 |
| 2026-09-01 | — | — | — | $2.80 | 1,701 |
| 2026-08-31 | — | — | — | $2.76 | 1 |
| 2026-08-27 | $2.73 | $5.48 | 51,500 | $2.74 | 300 |
| 2026-08-26 | $2.76 | $5.54 | 40,100 | $2.85 | 432 |
| 2026-08-25 | $2.84 | $5.70 | 55,300 | $2.77 | 602 |
| 2026-08-24 | $2.75 | $5.52 | 27,200 | $2.75 | 120 |
| 2026-08-21 | $2.77 | $5.55 | 81,000 | $2.74 | 3,053 |
| 2026-08-20 | $2.71 | $5.44 | 28,100 | $2.73 | 221 |
| 2026-08-19 | $2.71 | $5.44 | 12,900 | — | — |
| 2026-08-18 | $2.71 | $5.44 | 32,100 | — | — |
| 2026-08-17 | $2.70 | $5.42 | 150,400 | $2.76 | 1,030 |
| 2026-08-14 | $2.70 | $5.42 | 47,200 | $2.72 | 100 |
| 2026-08-13 | $2.70 | $5.42 | 76,600 | — | — |
| 2026-08-12 | $2.68 | $5.38 | 23,500 | $2.68 | 100 |
| 2026-08-11 | $2.66 | $5.34 | 26,700 | $2.66 | 100 |
| 2026-08-10 | $2.66 | $5.34 | 72,500 | $2.76 | 226 |
| 2026-08-07 | $2.71 | $5.44 | 5,800 | — | — |
| 2026-08-06 | $2.72 | $5.46 | 35,300 | $2.68 | 100 |
| 2026-08-05 | $2.75 | $5.52 | 47,000 | $2.76 | 81 |
| 2026-08-04 | $2.67 | $5.36 | 65,100 | $2.58 | 3,703 |
| 2026-08-03 | $2.63 | $5.27 | 75,000 | $2.62 | 66 |
| 2026-07-31 | $2.63 | $5.27 | 108,300 | $2.77 | 1,343 |
| 2026-07-30 | $2.70 | $5.42 | 108,800 | $2.60 | 521 |
| 2026-07-29 | $2.52 | $5.05 | 10,100 | $2.51 | 10 |
| 2026-07-28 | $2.51 | $5.03 | 152,200 | $2.48 | 300 |
| 2026-07-27 | $2.55 | $5.11 | 13,100 | — | — |
| 2026-07-24 | $2.55 | $5.11 | 10,500 | $2.55 | 29 |
| 2026-07-23 | $2.61 | $5.23 | 17,000 | $2.60 | 21 |
| 2026-07-22 | $2.62 | $5.25 | 12,700 | — | — |
| 2026-07-21 | $2.64 | $5.29 | 35,500 | $2.59 | 344 |
| 2026-07-20 | $2.45 | $4.91 | 30,600 | — | — |
| 2026-07-17 | $2.52 | $5.05 | 6,200 | — | — |
| 2026-07-16 | $2.52 | $5.05 | 108,000 | — | — |
| 2026-07-15 | $2.57 | $5.15 | 36,600 | — | — |
| 2026-07-14 | $2.66 | $5.34 | 27,900 | — | — |
| 2026-07-13 | $2.64 | $5.29 | 59,000 | — | — |
| 2026-07-10 | $2.67 | $5.36 | 6,700 | — | — |
| 2026-07-09 | $2.66 | $5.34 | 20,400 | — | — |
| 2026-07-08 | $2.63 | $5.27 | 17,200 | — | — |
| 2026-07-07 | $2.65 | $5.31 | 43,400 | — | — |
| 2026-07-06 | $2.68 | $5.38 | 135,600 | — | — |
| 2026-07-02 | $2.66 | $5.34 | 43,000 | — | — |
| 2026-07-01 | $2.63 | $5.27 | 39,200 | — | — |
| 2026-06-30 | $2.63 | $5.27 | 89,400 | — | — |
| 2026-06-29 | $2.63 | $5.27 | 119,100 | — | — |
| 2026-06-26 | $2.67 | $5.15 | 186,400 | — | — |
| 2026-06-25 | $2.65 | $5.12 | 67,900 | — | — |
| 2026-06-24 | $2.66 | $5.14 | 71,100 | — | — |
| 2026-06-23 | $2.66 | $5.14 | 56,900 | — | — |
| 2026-06-22 | $2.67 | $5.15 | 118,100 | — | — |
| 2026-06-18 | $2.66 | $5.14 | 99,900 | — | — |
| 2026-06-17 | $2.65 | $5.12 | 33,300 | — | — |
| 2026-06-16 | $2.68 | $5.17 | 71,600 | — | — |
| 2026-06-15 | $2.70 | $5.21 | 186,200 | — | — |
| 2026-06-12 | $2.63 | $5.08 | 44,400 | — | — |
| 2026-06-11 | $2.61 | $5.04 | 53,200 | — | — |
| 2026-06-10 | $2.59 | $5.00 | 24,700 | — | — |
| 2026-06-09 | $2.59 | $5.00 | 43,300 | — | — |
| 2026-06-08 | $2.49 | $4.81 | 43,500 | — | — |
| 2026-06-05 | $2.47 | $4.77 | 13,700 | — | — |
| 2026-06-04 | $2.55 | $4.92 | 19,200 | — | — |
| 2026-06-03 | $2.60 | $5.02 | 52,100 | — | — |
| 2026-06-02 | $2.59 | $5.00 | 50,700 | — | — |
| 2026-06-01 | $2.49 | $4.81 | 141,700 | — | — |
| 2026-05-29 | $2.59 | $5.00 | 44,600 | — | — |
| 2026-05-28 | $2.60 | $5.02 | 95,300 | — | — |
| 2026-05-27 | $2.59 | $5.00 | 199,600 | — | — |
| 2026-05-26 | $2.47 | $4.77 | 125,200 | — | — |
| 2026-05-22 | $2.36 | $4.56 | 45,500 | — | — |
| 2026-05-21 | $2.36 | $4.56 | 104,500 | — | — |
| 2026-05-20 | $2.38 | $4.59 | 74,600 | — | — |
| 2026-05-19 | $2.30 | $4.44 | 31,300 | — | — |
| 2026-05-18 | $2.27 | $4.38 | 50,000 | — | — |
| 2026-05-15 | $2.29 | $4.42 | 13,000 | — | — |
| 2026-05-14 | $2.30 | $4.44 | 19,800 | — | — |
| 2026-05-13 | $2.28 | $4.40 | 31,800 | — | — |
| 2026-05-12 | $2.30 | $4.44 | 27,800 | — | — |
| 2026-05-11 | $2.27 | $4.38 | 52,000 | — | — |
| 2026-05-08 | $2.34 | $4.52 | 40,800 | — | — |
| 2026-05-07 | $2.28 | $4.40 | 55,100 | — | — |
| 2026-05-06 | $2.32 | $4.48 | 75,500 | — | — |
| 2026-05-05 | $2.28 | $4.40 | 139,100 | — | — |
| 2026-05-04 | $2.16 | $4.17 | 56,100 | — | — |
| 2026-05-01 | $2.13 | $4.11 | 48,500 | — | — |
| 2026-04-30 | $2.14 | $4.13 | 30,400 | — | — |
| 2026-04-29 | $2.05 | $3.96 | 26,100 | — | — |
| 2026-04-28 | $2.05 | $3.96 | 24,300 | — | — |
| 2026-04-27 | $2.02 | $3.90 | 12,400 | — | — |
| 2026-04-24 | $2.05 | $3.96 | 19,100 | — | — |
| 2026-04-23 | $2.03 | $3.92 | 36,500 | — | — |
| 2026-04-22 | $2.10 | $4.05 | 9,500 | — | — |
| 2026-04-21 | $2.12 | $4.09 | 16,400 | — | — |
| 2026-04-20 | $2.12 | $4.09 | 21,600 | — | — |
| 2026-04-17 | $2.11 | $4.07 | 79,100 | — | — |
| 2026-04-16 | $2.10 | $4.05 | 21,300 | — | — |
| 2026-04-15 | $2.12 | $4.09 | 54,400 | — | — |
| 2026-04-14 | $2.16 | $4.17 | 101,100 | — | — |
| 2026-04-13 | $2.09 | $4.03 | 28,000 | — | — |
| 2026-04-10 | $2.02 | $3.90 | 48,000 | — | — |
| 2026-04-09 | $2.05 | $3.96 | 13,200 | — | — |
| 2026-04-08 | $2.02 | $3.90 | 32,200 | — | — |
| 2026-04-07 | $2.05 | $3.96 | 16,800 | — | — |
| 2026-04-06 | $2.11 | $4.07 | 22,500 | — | — |
| 2026-04-02 | $2.13 | $4.11 | 34,300 | — | — |
| 2026-04-01 | $2.05 | $3.96 | 17,600 | — | — |
| 2026-03-31 | $2.02 | $3.90 | 21,100 | — | — |
| 2026-03-30 | $1.99 | $3.84 | 74,200 | — | — |
| 2026-03-27 | $2.05 | $3.96 | 94,100 | — | — |
| 2026-03-26 | $2.19 | $4.03 | 131,800 | — | — |
| 2026-03-25 | $2.12 | $3.91 | 143,100 | — | — |
| 2026-03-24 | $2.00 | $3.68 | 132,600 | — | — |
| 2026-03-23 | $1.99 | $3.67 | 97,900 | — | — |
| 2026-03-20 | $1.97 | $3.63 | 84,500 | — | — |
| 2026-03-19 | $2.03 | $3.74 | 127,000 | — | — |
| 2026-03-18 | $2.04 | $3.76 | 32,700 | — | — |
| 2026-03-17 | $2.04 | $3.76 | 71,700 | — | — |
| 2026-03-16 | $1.99 | $3.67 | 229,600 | — | — |
| 2026-03-13 | $2.09 | $3.84 | 167,200 | — | — |
| 2026-03-12 | $2.01 | $3.70 | 155,400 | — | — |
| 2026-03-11 | $2.08 | $3.83 | 82,000 | — | — |
| 2026-03-10 | $2.12 | $3.91 | 63,000 | — | — |
| 2026-03-09 | $2.07 | $3.81 | 95,700 | — | — |
| 2026-03-06 | $2.00 | $3.68 | 122,900 | — | — |
| 2026-03-05 | $2.08 | $3.83 | 302,300 | — | — |
| 2026-03-04 | $2.15 | $3.96 | 137,300 | — | — |
| 2026-03-03 | $2.10 | $3.87 | 190,500 | — | — |
| 2026-03-02 | $2.19 | $4.03 | 304,400 | — | — |
| 2026-02-27 | $2.08 | $3.83 | 69,400 | — | — |
| 2026-02-26 | $2.14 | $3.94 | 90,000 | — | — |
| 2026-02-25 | $2.02 | $3.72 | 95,600 | — | — |
| 2026-02-24 | $1.95 | $3.59 | 161,700 | — | — |
| 2026-02-23 | $1.89 | $3.48 | 60,400 | — | — |
| 2026-02-20 | $1.90 | $3.50 | 142,700 | — | — |
| 2026-02-19 | $1.95 | $3.59 | 209,700 | — | — |
| 2026-02-18 | $1.88 | $3.46 | 45,000 | — | — |
| 2026-02-17 | $1.90 | $3.50 | 182,200 | — | — |
| 2026-02-13 | $1.82 | $3.35 | 24,700 | — | — |
| 2026-02-12 | $1.79 | $3.30 | 118,400 | — | — |
| 2026-02-11 | $1.87 | $3.45 | 38,400 | — | — |
| 2026-02-10 | $1.82 | $3.35 | 48,800 | — | — |
| 2026-02-09 | $1.82 | $3.35 | 119,900 | — | — |
| 2026-02-06 | $1.70 | $3.13 | 77,000 | — | — |
| 2026-02-05 | $1.65 | $3.04 | 40,100 | — | — |
| 2026-02-04 | $1.67 | $3.08 | 70,300 | — | — |
| 2026-02-03 | $1.76 | $3.24 | 31,200 | — | — |
| 2026-02-02 | $1.80 | $3.32 | 63,500 | — | — |
| 2026-01-30 | $1.78 | $3.28 | 44,000 | — | — |
| 2026-01-29 | $1.77 | $3.26 | 15,300 | — | — |
| 2026-01-28 | $1.77 | $3.26 | 22,000 | — | — |
| 2026-01-27 | $1.85 | $3.41 | 18,000 | — | — |
| 2026-01-26 | $1.85 | $3.41 | 48,900 | — | — |
| 2026-01-23 | $1.84 | $3.39 | 15,300 | — | — |
| 2026-01-22 | $1.85 | $3.41 | 34,200 | — | — |
| 2026-01-21 | $1.80 | $3.32 | 10,700 | — | — |
| 2026-01-20 | $1.83 | $3.37 | 16,400 | — | — |
| 2026-01-16 | $1.83 | $3.37 | 57,900 | — | — |
| 2026-01-15 | $1.77 | $3.26 | 26,700 | — | — |
| 2026-01-14 | $1.79 | $3.30 | 30,800 | — | — |
| 2026-01-13 | $1.70 | $3.13 | 63,100 | — | — |
| 2026-01-12 | $1.73 | $3.19 | 77,700 | — | — |
| 2026-01-09 | $1.71 | $3.15 | 23,100 | — | — |
| 2026-01-08 | $1.74 | $3.21 | 12,800 | — | — |
| 2026-01-07 | $1.77 | $3.26 | 99,500 | — | — |
| 2026-01-06 | $1.75 | $3.22 | 16,300 | — | — |
| 2026-01-05 | $1.71 | $3.15 | 43,300 | — | — |
| 2026-01-02 | $1.77 | $3.26 | 17,200 | — | — |