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
- 2014-04-03 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $3.31 | 43 |
| 2026-09-02 | — | — | — | $3.27 | 89 |
| 2026-09-01 | — | — | — | $3.31 | 10 |
| 2026-08-31 | — | — | — | $3.37 | 15 |
| 2026-08-28 | — | — | — | $3.48 | 1 |
| 2026-08-27 | $3.38 | $3.50 | 2,800 | $3.51 | 3 |
| 2026-08-26 | $3.46 | $3.58 | 21,200 | $3.47 | 102 |
| 2026-08-25 | $3.38 | $3.50 | 26,800 | — | — |
| 2026-08-24 | $3.45 | $3.57 | 8,100 | — | — |
| 2026-08-21 | $3.50 | $3.62 | 11,700 | $3.46 | 21 |
| 2026-08-20 | $3.55 | $3.67 | 50,000 | $3.39 | 180 |
| 2026-08-19 | $3.39 | $3.51 | 24,900 | $3.38 | 100 |
| 2026-08-18 | $3.32 | $3.43 | 5,600 | $3.38 | 100 |
| 2026-08-17 | $3.32 | $3.43 | 24,600 | $3.18 | 101 |
| 2026-08-14 | $3.32 | $3.43 | 30,400 | $3.34 | 100 |
| 2026-08-13 | $3.70 | $3.83 | 25,000 | — | — |
| 2026-08-12 | $3.67 | $3.80 | 94,100 | $3.86 | 1,015 |
| 2026-08-11 | $3.79 | $3.92 | 224,600 | $3.69 | 100 |
| 2026-08-10 | $3.36 | $3.48 | 742,100 | $3.49 | 100 |
| 2026-08-07 | $3.80 | $3.93 | 3,171,200 | $3.26 | 10,360 |
| 2026-08-06 | $3.05 | $3.15 | 13,900 | — | — |
| 2026-08-05 | $3.17 | $3.28 | 6,300 | — | — |
| 2026-08-04 | $2.98 | $3.08 | 9,100 | $3.05 | 4 |
| 2026-08-03 | $3.01 | $3.11 | 28,600 | $3.27 | 135 |
| 2026-07-31 | $2.99 | $3.09 | 24,000 | $3.03 | 167 |
| 2026-07-30 | $2.92 | $3.02 | 13,100 | $2.86 | 70 |
| 2026-07-29 | $2.97 | $3.07 | 10,600 | $2.92 | 103 |
| 2026-07-28 | $3.04 | $3.14 | 17,700 | $3.36 | 101 |
| 2026-07-27 | $3.25 | $3.36 | 17,900 | $3.40 | 189 |
| 2026-07-24 | $3.44 | $3.56 | 13,400 | $3.55 | 45 |
| 2026-07-23 | $3.63 | $3.75 | 35,300 | — | — |
| 2026-07-22 | $3.70 | $3.83 | 71,700 | $3.59 | 49 |
| 2026-07-21 | $3.35 | $3.47 | 20,900 | $3.44 | 19 |
| 2026-07-20 | $3.36 | $3.48 | 30,200 | $3.63 | 137 |
| 2026-07-17 | $3.70 | $3.83 | 48,500 | — | — |
| 2026-07-16 | $3.82 | $3.95 | 584,400 | — | — |
| 2026-07-15 | $3.24 | $3.35 | 4,980,600 | — | — |
| 2026-07-14 | $2.97 | $3.07 | 8,500 | — | — |
| 2026-07-13 | $3.20 | $3.31 | 7,800 | — | — |
| 2026-07-10 | $3.32 | $3.43 | 10,700 | — | — |
| 2026-07-09 | $3.42 | $3.54 | 14,200 | — | — |
| 2026-07-08 | $3.67 | $3.80 | 3,500 | — | — |
| 2026-07-07 | $3.84 | $3.97 | 3,300 | — | — |
| 2026-07-06 | $3.94 | $4.08 | 11,100 | — | — |
| 2026-07-02 | $4.04 | $4.18 | 14,100 | — | — |
| 2026-07-01 | $4.18 | $4.32 | 19,300 | — | — |
| 2026-06-30 | $4.10 | $4.24 | 12,100 | — | — |
| 2026-06-29 | $4.28 | $4.43 | 11,300 | — | — |
| 2026-06-26 | $4.22 | $4.36 | 24,600 | — | — |
| 2026-06-25 | $4.01 | $4.15 | 18,300 | — | — |
| 2026-06-24 | $4.18 | $4.32 | 13,800 | — | — |
| 2026-06-23 | $4.28 | $4.43 | 24,700 | — | — |
| 2026-06-22 | $4.24 | $4.39 | 31,900 | — | — |
| 2026-06-18 | $4.58 | $4.74 | 36,100 | — | — |
| 2026-06-17 | $4.85 | $5.02 | 38,700 | — | — |
| 2026-06-16 | $5.00 | $5.17 | 45,400 | — | — |
| 2026-06-15 | $4.95 | $5.12 | 99,900 | — | — |
| 2026-06-12 | $4.58 | $4.74 | 109,400 | — | — |
| 2026-06-11 | $4.36 | $4.51 | 1,989,100 | — | — |
| 2026-06-10 | $4.80 | $4.96 | 162,400 | — | — |
| 2026-06-09 | $4.44 | $4.59 | 976,600 | — | — |
| 2026-06-08 | $4.41 | $4.56 | 2,136,100 | — | — |
| 2026-06-05 | $6.38 | $6.60 | 138,500 | — | — |
| 2026-06-04 | $6.45 | $6.67 | 305,200 | — | — |
| 2026-06-03 | $6.11 | $6.32 | 1,226,500 | — | — |
| 2026-06-02 | $4.63 | $4.79 | 13,246,000 | — | — |
| 2026-06-01 | $4.28 | $4.43 | 2,049,400 | — | — |
| 2026-05-29 | $3.89 | $4.02 | 37,400 | — | — |
| 2026-05-28 | $3.72 | $3.85 | 57,600 | — | — |
| 2026-05-27 | $3.61 | $3.73 | 63,000 | — | — |
| 2026-05-26 | $3.97 | $4.11 | 154,000 | — | — |
| 2026-05-22 | $3.25 | $3.36 | 54,400 | — | — |
| 2026-05-21 | $3.29 | $3.40 | 83,690 | — | — |
| 2026-05-20 | $3.28 | $3.39 | 77,090 | — | — |
| 2026-05-19 | $3.04 | $3.14 | 67,400 | — | — |
| 2026-05-18 | $3.36 | $3.48 | 53,760 | — | — |
| 2026-05-15 | $3.57 | $3.69 | 83,590 | — | — |
| 2026-05-14 | $4.00 | $4.14 | 51,910 | — | — |
| 2026-05-13 | $4.42 | $4.57 | 34,440 | — | — |
| 2026-05-12 | $4.43 | $4.58 | 61,380 | — | — |
| 2026-05-11 | $4.68 | $4.84 | 95,630 | — | — |
| 2026-05-08 | $5.30 | $5.48 | 49,250 | — | — |
| 2026-05-07 | $5.34 | $5.52 | 100,240 | — | — |
| 2026-05-06 | $6.80 | $7.03 | 50,340 | — | — |
| 2026-05-05 | $6.64 | $6.87 | 79,040 | — | — |
| 2026-05-04 | $7.48 | $7.74 | 43,590 | — | — |
| 2026-05-01 | $7.64 | $7.90 | 36,890 | — | — |
| 2026-04-30 | $8.00 | $8.27 | 56,110 | — | — |
| 2026-04-29 | $7.87 | $8.14 | 74,020 | — | — |
| 2026-04-28 | $7.21 | $7.46 | 271,360 | — | — |
| 2026-04-27 | $11.00 | $11.38 | 663,240 | — | — |
| 2026-04-24 | $8.27 | $8.55 | 225,040 | — | — |
| 2026-04-23 | $8.00 | $8.27 | 56,640 | — | — |
| 2026-04-22 | $8.17 | $8.45 | 84,340 | — | — |
| 2026-04-21 | $8.40 | $8.69 | 69,160 | — | — |
| 2026-04-20 | $8.59 | $8.89 | 207,960 | — | — |
| 2026-04-17 | $8.25 | $8.53 | 182,930 | — | — |
| 2026-04-16 | $8.40 | $8.69 | 520,620 | — | — |
| 2026-04-15 | $8.05 | $8.33 | 21,358,270 | — | — |
| 2026-04-14 | $6.00 | $6.21 | 251,870 | — | — |
| 2026-04-13 | $6.76 | $6.99 | 169,640 | — | — |
| 2026-04-10 | $6.84 | $7.07 | 210,110 | — | — |
| 2026-04-09 | $8.51 | $8.80 | 2,415,990 | — | — |
| 2026-04-08 | $6.08 | $6.29 | 95,830 | — | — |
| 2026-04-07 | $7.30 | $7.55 | 151,920 | — | — |
| 2026-04-06 | $7.39 | $7.64 | 386,700 | — | — |
| 2026-04-02 | $7.11 | $7.35 | 10,422,110 | — | — |
| 2026-04-01 | $5.10 | $5.28 | 135,320 | — | — |
| 2026-03-31 | $6.00 | $6.21 | 130,300 | — | — |
| 2026-03-30 | $6.87 | $7.11 | 567,890 | — | — |
| 2026-03-27 | $7.60 | $7.86 | 15,194,080 | — | — |
| 2026-03-26 | $13.70 | $14.17 | 11,503,230 | — | — |
| 2026-03-25 | $5.70 | $5.90 | 960 | — | — |
| 2026-03-24 | $5.77 | $5.97 | 1,890 | — | — |
| 2026-03-23 | $5.53 | $5.72 | 11,750 | — | — |
| 2026-03-20 | $6.44 | $6.66 | 5,860 | — | — |
| 2026-03-19 | $6.71 | $6.94 | 1,580 | — | — |
| 2026-03-18 | $6.93 | $7.17 | 2,260 | — | — |
| 2026-03-17 | $7.80 | $8.07 | 3,980 | — | — |
| 2026-03-16 | $8.28 | $8.56 | 3,210 | — | — |
| 2026-03-13 | $8.35 | $8.64 | 6,190 | — | — |
| 2026-03-12 | $9.09 | $9.40 | 29,390 | — | — |
| 2026-03-11 | $12.70 | $13.14 | 78,520 | — | — |
| 2026-03-10 | $12.30 | $12.72 | 520 | — | — |
| 2026-03-09 | $12.70 | $13.14 | 2,460 | — | — |
| 2026-03-06 | $12.90 | $13.34 | 9,530 | — | — |
| 2026-03-05 | $11.80 | $12.21 | 2,880 | — | — |
| 2026-03-04 | $12.50 | $12.93 | 1,490 | — | — |
| 2026-03-03 | $12.60 | $13.03 | 3,870 | — | — |
| 2026-03-02 | $13.70 | $14.17 | 3,280 | — | — |
| 2026-02-27 | $14.00 | $14.48 | 1,310 | — | — |
| 2026-02-26 | $15.30 | $15.83 | 7,900 | — | — |
| 2026-02-25 | $15.20 | $15.72 | 3,430 | — | — |
| 2026-02-24 | $15.50 | $16.03 | 2,410 | — | — |
| 2026-02-23 | $16.20 | $16.76 | 1,440 | — | — |
| 2026-02-20 | $17.30 | $17.89 | 3,930 | — | — |
| 2026-02-19 | $16.10 | $16.65 | 1,490 | — | — |
| 2026-02-18 | $16.00 | $16.55 | 1,130 | — | — |
| 2026-02-17 | $17.20 | $17.79 | 1,050 | — | — |
| 2026-02-13 | $17.40 | $18.00 | 8,200 | — | — |
| 2026-02-12 | $15.20 | $15.72 | 4,650 | — | — |
| 2026-02-11 | $16.65 | $17.22 | 1,670 | — | — |
| 2026-02-10 | $17.85 | $18.46 | 2,850 | — | — |
| 2026-02-09 | $19.10 | $19.76 | 3,350 | — | — |
| 2026-02-06 | $17.20 | $17.79 | 1,430 | — | — |
| 2026-02-05 | $15.50 | $16.03 | 12,470 | — | — |
| 2026-02-04 | $18.50 | $19.14 | 4,980 | — | — |
| 2026-02-03 | $20.50 | $21.20 | 11,240 | — | — |
| 2026-02-02 | $23.40 | $24.20 | 6,760 | — | — |
| 2026-01-30 | $28.40 | $29.38 | 63,890 | — | — |
| 2026-01-29 | $23.80 | $24.62 | 3,200 | — | — |
| 2026-01-28 | $23.40 | $24.20 | 2,120 | — | — |
| 2026-01-27 | $24.70 | $25.55 | 6,740 | — | — |
| 2026-01-26 | $26.10 | $27.00 | 71,010 | — | — |
| 2026-01-23 | $23.90 | $24.72 | 68,980 | — | — |
| 2026-01-22 | $23.20 | $24.00 | 2,130 | — | — |
| 2026-01-21 | $23.40 | $24.20 | 5,200 | — | — |
| 2026-01-20 | $25.40 | $26.27 | 9,410 | — | — |
| 2026-01-16 | $26.50 | $27.41 | 4,840 | — | — |
| 2026-01-15 | $26.20 | $27.10 | 6,580 | — | — |
| 2026-01-14 | $23.00 | $23.79 | 1,930 | — | — |
| 2026-01-13 | $23.20 | $24.00 | 2,490 | — | — |
| 2026-01-12 | $23.50 | $24.31 | 1,990 | — | — |
| 2026-01-09 | $23.40 | $24.20 | 1,460 | — | — |
| 2026-01-08 | $23.40 | $24.20 | 3,610 | — | — |
| 2026-01-07 | $24.10 | $24.93 | 3,120 | — | — |
| 2026-01-06 | $22.70 | $23.48 | 4,600 | — | — |
| 2026-01-05 | $24.90 | $25.76 | 3,090 | — | — |
| 2026-01-02 | $24.60 | $25.45 | 4,180 | — | — |