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
- 2015-05-27 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 | — | — | — | $3.89 | 2,790 |
| 2026-09-03 | — | — | — | $3.90 | 5,030 |
| 2026-09-02 | — | — | — | $3.84 | 7,073 |
| 2026-09-01 | — | — | — | $3.90 | 5,992 |
| 2026-08-31 | — | — | — | $4.09 | 4,210 |
| 2026-08-28 | — | — | — | $4.29 | 4,745 |
| 2026-08-27 | $4.28 | $4.28 | 360,500 | $4.30 | 4,029 |
| 2026-08-26 | $4.21 | $4.21 | 399,600 | $4.24 | 8,504 |
| 2026-08-25 | $4.17 | $4.17 | 337,000 | $4.31 | 4,523 |
| 2026-08-24 | $4.35 | $4.35 | 360,600 | $4.21 | 6,569 |
| 2026-08-21 | $4.36 | $4.36 | 285,200 | $4.27 | 6,469 |
| 2026-08-20 | $4.21 | $4.21 | 433,900 | $4.38 | 9,312 |
| 2026-08-19 | $4.36 | $4.36 | 278,200 | $4.47 | 4,681 |
| 2026-08-18 | $4.40 | $4.40 | 569,400 | $4.67 | 5,754 |
| 2026-08-17 | $4.90 | $4.90 | 1,211,100 | $4.96 | 21,403 |
| 2026-08-14 | $4.87 | $4.87 | 578,500 | $4.60 | 11,020 |
| 2026-08-13 | $4.59 | $4.59 | 1,128,000 | $4.20 | 23,353 |
| 2026-08-12 | $4.22 | $4.22 | 286,000 | $4.05 | 15,247 |
| 2026-08-11 | $4.05 | $4.05 | 195,800 | $3.98 | 5,804 |
| 2026-08-10 | $3.94 | $3.94 | 308,300 | $3.90 | 8,839 |
| 2026-08-07 | $4.04 | $4.04 | 419,600 | $3.90 | 5,872 |
| 2026-08-06 | $3.83 | $3.83 | 394,900 | $3.73 | 8,706 |
| 2026-08-05 | $3.78 | $3.78 | 577,200 | $3.89 | 12,033 |
| 2026-08-04 | $3.90 | $3.90 | 486,100 | $3.78 | 9,731 |
| 2026-08-03 | $3.73 | $3.73 | 578,700 | $3.43 | 10,996 |
| 2026-07-31 | $3.57 | $3.57 | 421,500 | $3.67 | 11,462 |
| 2026-07-30 | $3.54 | $3.54 | 806,000 | $3.26 | 16,982 |
| 2026-07-29 | $3.17 | $3.17 | 1,354,200 | $4.03 | 16,429 |
| 2026-07-28 | $3.88 | $3.88 | 355,500 | $3.88 | 12,052 |
| 2026-07-27 | $3.92 | $3.92 | 556,000 | $4.27 | 12,970 |
| 2026-07-24 | $4.27 | $4.27 | 1,137,300 | $3.91 | 17,197 |
| 2026-07-23 | $3.91 | $3.91 | 1,298,400 | $3.82 | 9,204 |
| 2026-07-22 | $3.90 | $3.90 | 522,900 | $3.97 | 9,810 |
| 2026-07-21 | $4.08 | $4.08 | 925,100 | $3.79 | 17,301 |
| 2026-07-20 | $3.79 | $3.79 | 897,100 | $3.93 | 17,332 |
| 2026-07-17 | $3.85 | $3.85 | 1,090,500 | — | — |
| 2026-07-16 | $3.91 | $3.91 | 1,218,200 | — | — |
| 2026-07-15 | $4.41 | $4.41 | 754,300 | — | — |
| 2026-07-14 | $4.71 | $4.71 | 554,800 | — | — |
| 2026-07-13 | $4.55 | $4.55 | 1,384,800 | — | — |
| 2026-07-10 | $5.23 | $5.23 | 2,142,700 | — | — |
| 2026-07-09 | $4.61 | $4.61 | 550,000 | — | — |
| 2026-07-08 | $4.41 | $4.41 | 654,300 | — | — |
| 2026-07-07 | $4.46 | $4.46 | 1,199,300 | — | — |
| 2026-07-06 | $4.81 | $4.81 | 998,500 | — | — |
| 2026-07-02 | $4.68 | $4.68 | 1,032,600 | — | — |
| 2026-07-01 | $4.96 | $4.96 | 1,284,900 | — | — |
| 2026-06-30 | $5.17 | $5.17 | 1,467,200 | — | — |
| 2026-06-29 | $5.34 | $5.34 | 1,766,100 | — | — |
| 2026-06-26 | $5.77 | $5.77 | 1,465,600 | — | — |
| 2026-06-25 | $5.61 | $5.61 | 1,682,500 | — | — |
| 2026-06-24 | $5.52 | $5.52 | 998,300 | — | — |
| 2026-06-23 | $5.60 | $5.60 | 1,144,500 | — | — |
| 2026-06-22 | $5.87 | $5.87 | 1,864,400 | — | — |
| 2026-06-18 | $5.45 | $5.45 | 2,271,900 | — | — |
| 2026-06-17 | $5.52 | $5.52 | 1,555,400 | — | — |
| 2026-06-16 | $5.73 | $5.73 | 3,176,100 | — | — |
| 2026-06-15 | $5.24 | $5.24 | 2,650,900 | — | — |
| 2026-06-12 | $4.77 | $4.77 | 873,500 | — | — |
| 2026-06-11 | $4.75 | $4.75 | 1,062,100 | — | — |
| 2026-06-10 | $4.74 | $4.74 | 1,091,900 | — | — |
| 2026-06-09 | $4.76 | $4.76 | 2,137,600 | — | — |
| 2026-06-08 | $4.77 | $4.77 | 1,071,700 | — | — |
| 2026-06-05 | $4.60 | $4.60 | 2,278,000 | — | — |
| 2026-06-04 | $5.85 | $5.85 | 1,322,200 | — | — |
| 2026-06-03 | $5.74 | $5.74 | 1,970,000 | — | — |
| 2026-06-02 | $6.36 | $6.36 | 1,769,900 | — | — |
| 2026-06-01 | $6.60 | $6.60 | 2,721,900 | — | — |
| 2026-05-29 | $6.24 | $6.24 | 4,689,600 | — | — |
| 2026-05-28 | $5.64 | $5.64 | 2,720,100 | — | — |
| 2026-05-27 | $4.99 | $4.99 | 3,106,600 | — | — |
| 2026-05-26 | $4.52 | $4.52 | 2,338,800 | — | — |
| 2026-05-22 | $4.67 | $4.67 | 1,999,800 | — | — |
| 2026-05-21 | $5.16 | $5.16 | 3,556,200 | — | — |
| 2026-05-20 | $4.43 | $4.43 | 1,300,200 | — | — |
| 2026-05-19 | $4.61 | $4.61 | 1,428,700 | — | — |
| 2026-05-18 | $4.82 | $4.82 | 2,297,200 | — | — |
| 2026-05-15 | $4.54 | $4.54 | 2,917,200 | — | — |
| 2026-05-14 | $4.93 | $4.93 | 4,475,400 | — | — |
| 2026-05-13 | $4.23 | $4.23 | 5,453,300 | — | — |
| 2026-05-12 | $3.13 | $3.13 | 854,800 | — | — |
| 2026-05-11 | $3.22 | $3.22 | 1,348,900 | — | — |
| 2026-05-08 | $3.02 | $3.02 | 744,100 | — | — |
| 2026-05-07 | $3.01 | $3.01 | 887,300 | — | — |
| 2026-05-06 | $3.11 | $3.11 | 639,100 | — | — |
| 2026-05-05 | $3.31 | $3.31 | 1,155,300 | — | — |
| 2026-05-04 | $2.91 | $2.91 | 656,600 | — | — |
| 2026-05-01 | $3.19 | $3.19 | 735,200 | — | — |
| 2026-04-30 | $3.32 | $3.32 | 771,300 | — | — |
| 2026-04-29 | $3.09 | $3.09 | 638,800 | — | — |
| 2026-04-28 | $3.14 | $3.14 | 523,800 | — | — |
| 2026-04-27 | $3.40 | $3.40 | 1,634,900 | — | — |
| 2026-04-24 | $3.48 | $3.48 | 4,239,000 | — | — |
| 2026-04-23 | $3.49 | $3.49 | 3,671,800 | — | — |
| 2026-04-22 | $2.99 | $2.99 | 2,031,600 | — | — |
| 2026-04-21 | $2.72 | $2.72 | 2,531,300 | — | — |
| 2026-04-20 | $3.11 | $3.11 | 294,000 | — | — |
| 2026-04-17 | $3.20 | $3.20 | 1,315,500 | — | — |
| 2026-04-16 | $2.82 | $2.82 | 291,600 | — | — |
| 2026-04-15 | $2.67 | $2.67 | 193,700 | — | — |
| 2026-04-14 | $2.68 | $2.68 | 262,900 | — | — |
| 2026-04-13 | $2.55 | $2.55 | 269,200 | — | — |
| 2026-04-10 | $2.40 | $2.40 | 157,800 | — | — |
| 2026-04-09 | $2.43 | $2.43 | 173,200 | — | — |
| 2026-04-08 | $2.33 | $2.33 | 256,700 | — | — |
| 2026-04-07 | $2.40 | $2.40 | 642,000 | — | — |
| 2026-04-06 | $2.13 | $2.13 | 173,500 | — | — |
| 2026-04-02 | $2.10 | $2.10 | 269,600 | — | — |
| 2026-04-01 | $2.08 | $2.08 | 542,700 | — | — |
| 2026-03-31 | $2.30 | $2.30 | 386,400 | — | — |
| 2026-03-30 | $2.25 | $2.25 | 450,200 | — | — |
| 2026-03-27 | $2.52 | $2.52 | 447,000 | — | — |
| 2026-03-26 | $2.68 | $2.68 | 736,600 | — | — |
| 2026-03-25 | $2.86 | $2.86 | 3,410,800 | — | — |
| 2026-03-24 | $2.16 | $2.16 | 622,800 | — | — |
| 2026-03-23 | $2.34 | $2.34 | 364,000 | — | — |
| 2026-03-20 | $2.24 | $2.24 | 310,400 | — | — |
| 2026-03-19 | $2.37 | $2.37 | 311,800 | — | — |
| 2026-03-18 | $2.44 | $2.44 | 1,555,700 | — | — |
| 2026-03-17 | $2.06 | $2.06 | 707,400 | — | — |
| 2026-03-16 | $1.89 | $1.89 | 522,000 | — | — |
| 2026-03-13 | $2.07 | $2.07 | 608,400 | — | — |
| 2026-03-12 | $1.87 | $1.87 | 215,500 | — | — |
| 2026-03-11 | $1.96 | $1.96 | 348,000 | — | — |
| 2026-03-10 | $1.94 | $1.94 | 396,600 | — | — |
| 2026-03-09 | $1.88 | $1.88 | 799,900 | — | — |
| 2026-03-06 | $2.00 | $2.00 | 229,600 | — | — |
| 2026-03-05 | $2.08 | $2.08 | 261,100 | — | — |
| 2026-03-04 | $2.14 | $2.14 | 445,000 | — | — |
| 2026-03-03 | $2.16 | $2.16 | 457,500 | — | — |
| 2026-03-02 | $2.35 | $2.35 | 490,300 | — | — |
| 2026-02-27 | $2.36 | $2.36 | 552,900 | — | — |
| 2026-02-26 | $2.38 | $2.38 | 933,200 | — | — |
| 2026-02-25 | $2.70 | $2.70 | 499,600 | — | — |
| 2026-02-24 | $2.61 | $2.61 | 1,137,600 | — | — |
| 2026-02-23 | $2.57 | $2.57 | 2,183,500 | — | — |
| 2026-02-20 | $2.37 | $2.37 | 1,035,400 | — | — |
| 2026-02-19 | $2.45 | $2.45 | 1,583,200 | — | — |
| 2026-02-18 | $2.83 | $2.83 | 3,956,600 | — | — |
| 2026-02-17 | $2.44 | $2.44 | 3,975,900 | — | — |
| 2026-02-13 | $2.11 | $2.11 | 7,209,400 | — | — |
| 2026-02-12 | $1.42 | $1.42 | 2,131,400 | — | — |
| 2026-02-11 | $1.32 | $1.32 | 168,700 | — | — |
| 2026-02-10 | $1.34 | $1.34 | 352,100 | — | — |
| 2026-02-09 | $1.42 | $1.42 | 333,300 | — | — |
| 2026-02-06 | $1.44 | $1.44 | 628,300 | — | — |
| 2026-02-05 | $1.21 | $1.21 | 976,000 | — | — |
| 2026-02-04 | $1.63 | $1.63 | 3,724,000 | — | — |
| 2026-02-03 | $1.72 | $1.72 | 453,900 | — | — |
| 2026-02-02 | $1.80 | $1.79 | 409,500 | — | — |
| 2026-01-30 | $2.06 | $2.06 | 223,400 | — | — |
| 2026-01-29 | $2.06 | $2.06 | 431,700 | — | — |
| 2026-01-28 | $2.23 | $2.23 | 172,200 | — | — |
| 2026-01-27 | $2.25 | $2.25 | 255,400 | — | — |
| 2026-01-26 | $2.24 | $2.24 | 155,100 | — | — |
| 2026-01-23 | $2.29 | $2.29 | 162,100 | — | — |
| 2026-01-22 | $2.39 | $2.39 | 1,950,700 | — | — |
| 2026-01-21 | $2.36 | $2.36 | 189,300 | — | — |
| 2026-01-20 | $2.32 | $2.32 | 378,200 | — | — |
| 2026-01-16 | $2.60 | $2.60 | 597,100 | — | — |
| 2026-01-15 | $2.72 | $2.72 | 227,600 | — | — |
| 2026-01-14 | $2.98 | $2.98 | 292,700 | — | — |
| 2026-01-13 | $2.72 | $2.72 | 180,900 | — | — |
| 2026-01-12 | $2.69 | $2.69 | 284,100 | — | — |
| 2026-01-09 | $2.54 | $2.54 | 226,100 | — | — |
| 2026-01-08 | $2.56 | $2.56 | 172,500 | — | — |
| 2026-01-07 | $2.51 | $2.51 | 256,100 | — | — |
| 2026-01-06 | $2.66 | $2.66 | 314,200 | — | — |
| 2026-01-05 | $2.71 | $2.71 | 482,900 | — | — |
| 2026-01-02 | $2.45 | $2.45 | 351,100 | — | — |