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
- 2018-09-12 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 | — | — | — | $3.32 | 218 |
| 2026-09-03 | — | — | — | $3.43 | 76 |
| 2026-09-02 | — | — | — | $3.48 | 32 |
| 2026-08-31 | — | — | — | $3.09 | 412 |
| 2026-08-27 | $3.46 | $3.46 | 10,000 | $3.56 | 325 |
| 2026-08-26 | $3.74 | $3.74 | 32,600 | $3.66 | 548 |
| 2026-08-25 | $3.80 | $3.80 | 17,900 | $3.80 | 1,077 |
| 2026-08-24 | $3.53 | $3.53 | 1,800 | — | — |
| 2026-08-21 | $3.57 | $3.57 | 5,700 | $3.44 | 723 |
| 2026-08-20 | $3.44 | $3.44 | 2,000 | $3.46 | 276 |
| 2026-08-19 | $3.51 | $3.51 | 5,600 | $3.51 | 148 |
| 2026-08-18 | $3.55 | $3.55 | 1,700 | — | — |
| 2026-08-17 | $3.61 | $3.61 | 1,700 | $3.70 | 142 |
| 2026-08-14 | $3.67 | $3.67 | 300 | $3.73 | 3 |
| 2026-08-13 | $3.80 | $3.80 | 700 | $3.66 | 1 |
| 2026-08-12 | $3.78 | $3.78 | 2,100 | $3.92 | 1 |
| 2026-08-11 | $3.77 | $3.77 | 4,300 | $3.63 | 128 |
| 2026-08-10 | $4.10 | $4.10 | 4,800 | $4.13 | 764 |
| 2026-08-07 | $3.92 | $3.92 | 20,800 | $3.80 | 767 |
| 2026-08-06 | $3.79 | $3.79 | 10,500 | $3.71 | 408 |
| 2026-08-05 | $3.70 | $3.70 | 700 | — | — |
| 2026-08-04 | $3.86 | $3.86 | 1,900 | — | — |
| 2026-08-03 | $3.62 | $3.62 | 1,400 | — | — |
| 2026-07-31 | $3.85 | $3.85 | 1,800 | $3.73 | 9 |
| 2026-07-30 | $3.85 | $3.85 | 500 | — | — |
| 2026-07-29 | $3.56 | $3.56 | 1,500 | — | — |
| 2026-07-28 | $3.95 | $3.95 | 300 | $3.70 | 26 |
| 2026-07-27 | $3.75 | $3.75 | 1,800 | — | — |
| 2026-07-24 | $3.80 | $3.80 | 0 | — | — |
| 2026-07-23 | $3.80 | $3.80 | 0 | — | — |
| 2026-07-22 | $3.80 | $3.80 | 1,400 | $3.84 | 100 |
| 2026-07-21 | $3.91 | $3.91 | 1,900 | $4.02 | 63 |
| 2026-07-20 | $3.77 | $3.77 | 10,400 | $3.86 | 219 |
| 2026-07-17 | $3.63 | $3.63 | 4,000 | — | — |
| 2026-07-16 | $3.79 | $3.79 | 4,500 | — | — |
| 2026-07-15 | $3.87 | $3.87 | 4,500 | — | — |
| 2026-07-14 | $3.98 | $3.98 | 19,700 | — | — |
| 2026-07-13 | $3.80 | $3.80 | 4,900 | — | — |
| 2026-07-10 | $4.20 | $4.20 | 35,900 | — | — |
| 2026-07-09 | $4.01 | $4.01 | 24,100 | — | — |
| 2026-07-08 | $4.18 | $4.18 | 21,000 | — | — |
| 2026-07-07 | $4.08 | $4.08 | 35,900 | — | — |
| 2026-07-06 | $3.93 | $3.93 | 4,600 | — | — |
| 2026-07-02 | $4.13 | $4.13 | 4,700 | — | — |
| 2026-07-01 | $4.14 | $4.14 | 18,600 | — | — |
| 2026-06-30 | $4.34 | $4.34 | 200,500 | — | — |
| 2026-06-29 | $4.13 | $4.13 | 45,100 | — | — |
| 2026-06-26 | $4.08 | $4.08 | 21,700 | — | — |
| 2026-06-25 | $4.00 | $4.00 | 6,500 | — | — |
| 2026-06-24 | $4.01 | $4.01 | 19,100 | — | — |
| 2026-06-23 | $4.29 | $4.29 | 41,300 | — | — |
| 2026-06-22 | $3.70 | $3.70 | 27,700 | — | — |
| 2026-06-18 | $4.41 | $4.41 | 54,400 | — | — |
| 2026-06-17 | $4.41 | $4.41 | 7,500 | — | — |
| 2026-06-16 | $4.45 | $4.45 | 29,700 | — | — |
| 2026-06-15 | $4.57 | $4.57 | 22,800 | — | — |
| 2026-06-12 | $4.89 | $4.89 | 63,600 | — | — |
| 2026-06-11 | $4.28 | $4.28 | 48,000 | — | — |
| 2026-06-10 | $4.36 | $4.36 | 25,700 | — | — |
| 2026-06-09 | $4.40 | $4.40 | 10,000 | — | — |
| 2026-06-08 | $4.74 | $4.74 | 15,700 | — | — |
| 2026-06-05 | $4.78 | $4.78 | 19,700 | — | — |
| 2026-06-04 | $4.72 | $4.72 | 80,900 | — | — |
| 2026-06-03 | $5.26 | $5.26 | 28,400 | — | — |
| 2026-06-02 | $5.44 | $5.44 | 27,000 | — | — |
| 2026-06-01 | $5.44 | $5.44 | 58,100 | — | — |
| 2026-05-29 | $5.28 | $5.28 | 19,200 | — | — |
| 2026-05-28 | $5.47 | $5.47 | 18,900 | — | — |
| 2026-05-27 | $5.40 | $5.40 | 53,000 | — | — |
| 2026-05-26 | $5.33 | $5.33 | 15,200 | — | — |
| 2026-05-22 | $5.70 | $5.70 | 22,400 | — | — |
| 2026-05-21 | $5.50 | $5.50 | 20,900 | — | — |
| 2026-05-20 | $5.73 | $5.73 | 13,000 | — | — |
| 2026-05-19 | $5.78 | $5.78 | 4,100 | — | — |
| 2026-05-18 | $5.85 | $5.85 | 32,200 | — | — |
| 2026-05-15 | $5.79 | $5.79 | 9,000 | — | — |
| 2026-05-14 | $6.00 | $6.00 | 11,100 | — | — |
| 2026-05-13 | $6.10 | $6.10 | 26,600 | — | — |
| 2026-05-12 | $6.07 | $6.07 | 11,600 | — | — |
| 2026-05-11 | $5.77 | $5.77 | 16,400 | — | — |
| 2026-05-08 | $6.05 | $6.05 | 14,900 | — | — |
| 2026-05-07 | $5.58 | $5.58 | 22,800 | — | — |
| 2026-05-06 | $5.71 | $5.71 | 11,600 | — | — |
| 2026-05-05 | $5.71 | $5.71 | 23,700 | — | — |
| 2026-05-04 | $5.92 | $5.92 | 4,800 | — | — |
| 2026-05-01 | $6.00 | $6.00 | 7,400 | — | — |
| 2026-04-30 | $6.20 | $6.20 | 9,100 | — | — |
| 2026-04-29 | $6.81 | $6.81 | 4,300 | — | — |
| 2026-04-28 | $6.55 | $6.55 | 4,300 | — | — |
| 2026-04-27 | $6.85 | $6.85 | 1,500 | — | — |
| 2026-04-24 | $6.80 | $6.80 | 5,000 | — | — |
| 2026-04-23 | $6.83 | $6.83 | 7,900 | — | — |
| 2026-04-22 | $6.75 | $6.75 | 6,800 | — | — |
| 2026-04-21 | $6.87 | $6.87 | 2,500 | — | — |
| 2026-04-20 | $6.60 | $6.60 | 54,800 | — | — |
| 2026-04-17 | $6.73 | $6.73 | 12,600 | — | — |
| 2026-04-16 | $6.67 | $6.67 | 21,900 | — | — |
| 2026-04-15 | $6.99 | $6.99 | 14,700 | — | — |
| 2026-04-14 | $6.81 | $6.81 | 3,100 | — | — |
| 2026-04-13 | $6.79 | $6.79 | 10,300 | — | — |
| 2026-04-10 | $6.58 | $6.58 | 6,200 | — | — |
| 2026-04-09 | $6.41 | $6.41 | 13,000 | — | — |
| 2026-04-08 | $6.48 | $6.48 | 5,900 | — | — |
| 2026-04-07 | $6.22 | $6.22 | 2,200 | — | — |
| 2026-04-06 | $6.52 | $6.52 | 3,300 | — | — |
| 2026-04-02 | $6.44 | $6.44 | 6,500 | — | — |
| 2026-04-01 | $6.62 | $6.62 | 15,900 | — | — |
| 2026-03-31 | $6.52 | $6.52 | 8,300 | — | — |
| 2026-03-30 | $6.43 | $6.43 | 5,000 | — | — |
| 2026-03-27 | $6.24 | $6.24 | 10,500 | — | — |
| 2026-03-26 | $6.45 | $6.45 | 2,700 | — | — |
| 2026-03-25 | $6.29 | $6.29 | 22,800 | — | — |
| 2026-03-24 | $6.36 | $6.36 | 45,800 | — | — |
| 2026-03-23 | $6.70 | $6.70 | 12,400 | — | — |
| 2026-03-20 | $6.85 | $6.85 | 21,800 | — | — |
| 2026-03-19 | $6.59 | $6.59 | 8,400 | — | — |
| 2026-03-18 | $6.60 | $6.60 | 8,100 | — | — |
| 2026-03-17 | $6.84 | $6.84 | 5,500 | — | — |
| 2026-03-16 | $6.77 | $6.77 | 10,300 | — | — |
| 2026-03-13 | $6.58 | $6.58 | 4,400 | — | — |
| 2026-03-12 | $6.48 | $6.48 | 42,800 | — | — |
| 2026-03-11 | $6.19 | $6.19 | 56,000 | — | — |
| 2026-03-10 | $6.84 | $6.84 | 10,700 | — | — |
| 2026-03-09 | $6.94 | $6.94 | 9,500 | — | — |
| 2026-03-06 | $6.96 | $6.96 | 7,100 | — | — |
| 2026-03-05 | $7.24 | $7.24 | 13,900 | — | — |
| 2026-03-04 | $7.65 | $7.65 | 5,300 | — | — |
| 2026-03-03 | $7.68 | $7.68 | 4,600 | — | — |
| 2026-03-02 | $7.90 | $7.90 | 9,300 | — | — |
| 2026-02-27 | $7.91 | $7.91 | 20,900 | — | — |
| 2026-02-26 | $8.08 | $8.08 | 17,500 | — | — |
| 2026-02-25 | $8.29 | $8.29 | 11,400 | — | — |
| 2026-02-24 | $8.30 | $8.30 | 22,900 | — | — |
| 2026-02-23 | $8.38 | $8.38 | 12,300 | — | — |
| 2026-02-20 | $8.18 | $8.18 | 19,200 | — | — |
| 2026-02-19 | $8.27 | $8.27 | 29,700 | — | — |
| 2026-02-18 | $8.24 | $8.24 | 40,400 | — | — |
| 2026-02-17 | $8.08 | $8.08 | 16,100 | — | — |
| 2026-02-13 | $8.10 | $8.10 | 127,400 | — | — |
| 2026-02-12 | $7.85 | $7.85 | 113,200 | — | — |
| 2026-02-11 | $7.86 | $7.86 | 10,300 | — | — |
| 2026-02-10 | $7.99 | $7.99 | 42,500 | — | — |
| 2026-02-09 | $7.20 | $7.20 | 29,800 | — | — |
| 2026-02-06 | $7.40 | $7.40 | 15,400 | — | — |
| 2026-02-05 | $7.45 | $7.45 | 40,600 | — | — |
| 2026-02-04 | $7.63 | $7.63 | 36,800 | — | — |
| 2026-02-03 | $7.04 | $7.04 | 104,000 | — | — |
| 2026-02-02 | $7.40 | $7.40 | 104,500 | — | — |
| 2026-01-30 | $7.30 | $7.30 | 372,800 | — | — |
| 2026-01-29 | $5.17 | $5.17 | 17,900 | — | — |
| 2026-01-28 | $5.32 | $5.32 | 21,200 | — | — |
| 2026-01-27 | $5.25 | $5.25 | 15,300 | — | — |
| 2026-01-26 | $5.01 | $5.01 | 8,800 | — | — |
| 2026-01-23 | $5.13 | $5.13 | 36,000 | — | — |
| 2026-01-22 | $5.33 | $5.33 | 14,500 | — | — |
| 2026-01-21 | $5.33 | $5.33 | 18,200 | — | — |
| 2026-01-20 | $5.08 | $5.08 | 57,900 | — | — |
| 2026-01-16 | $5.65 | $5.65 | 34,200 | — | — |
| 2026-01-15 | $5.72 | $5.72 | 81,400 | — | — |
| 2026-01-14 | $5.76 | $5.76 | 267,000 | — | — |
| 2026-01-13 | $5.00 | $5.00 | 545,800 | — | — |
| 2026-01-12 | $3.65 | $3.65 | 26,500 | — | — |
| 2026-01-09 | $3.08 | $3.08 | 53,800 | — | — |
| 2026-01-08 | $2.85 | $2.85 | 22,000 | — | — |
| 2026-01-07 | $2.90 | $2.90 | 41,600 | — | — |
| 2026-01-06 | $2.86 | $2.86 | 76,000 | — | — |
| 2026-01-05 | $2.76 | $2.76 | 11,500 | — | — |
| 2026-01-02 | $2.76 | $2.76 | 17,000 | — | — |