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
- 2021-07-01 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 | — | — | — | $3.07 | 10,990 |
| 2026-09-03 | — | — | — | $3.15 | 31,171 |
| 2026-09-02 | — | — | — | $2.96 | 12,540 |
| 2026-09-01 | — | — | — | $2.84 | 9,866 |
| 2026-08-31 | — | — | — | $2.92 | 14,169 |
| 2026-08-28 | — | — | — | $3.07 | 13,980 |
| 2026-08-27 | $3.03 | $3.03 | 270,800 | $2.99 | 9,682 |
| 2026-08-26 | $2.99 | $2.99 | 235,000 | $3.06 | 12,120 |
| 2026-08-25 | $3.10 | $3.10 | 300,700 | $3.11 | 30,587 |
| 2026-08-24 | $3.08 | $3.08 | 276,000 | $3.17 | 10,921 |
| 2026-08-21 | $3.16 | $3.16 | 715,800 | $3.22 | 29,196 |
| 2026-08-20 | $3.19 | $3.19 | 599,700 | $3.13 | 31,790 |
| 2026-08-19 | $3.15 | $3.15 | 617,800 | $2.79 | 19,929 |
| 2026-08-18 | $2.74 | $2.74 | 309,400 | $2.66 | 10,827 |
| 2026-08-17 | $2.66 | $2.66 | 412,800 | $2.64 | 17,900 |
| 2026-08-14 | $2.67 | $2.67 | 526,700 | $2.49 | 24,485 |
| 2026-08-13 | $2.55 | $2.55 | 449,100 | $2.46 | 37,323 |
| 2026-08-12 | $2.51 | $2.51 | 487,100 | $2.44 | 30,696 |
| 2026-08-11 | $2.47 | $2.47 | 204,600 | $2.44 | 17,048 |
| 2026-08-10 | $2.43 | $2.43 | 194,400 | $2.44 | 8,257 |
| 2026-08-07 | $2.44 | $2.44 | 256,800 | $2.32 | 11,131 |
| 2026-08-06 | $2.28 | $2.28 | 228,200 | $2.23 | 20,568 |
| 2026-08-05 | $2.24 | $2.24 | 298,100 | $2.25 | 37,458 |
| 2026-08-04 | $2.24 | $2.24 | 283,400 | $2.19 | 13,822 |
| 2026-08-03 | $2.18 | $2.18 | 227,300 | $2.15 | 11,894 |
| 2026-07-31 | $2.15 | $2.15 | 263,100 | $2.24 | 10,136 |
| 2026-07-30 | $2.17 | $2.17 | 333,400 | $2.13 | 13,945 |
| 2026-07-29 | $2.11 | $2.11 | 483,000 | $2.28 | 45,456 |
| 2026-07-28 | $2.28 | $2.28 | 855,400 | $2.17 | 42,935 |
| 2026-07-27 | $2.20 | $2.20 | 244,600 | $2.20 | 11,278 |
| 2026-07-24 | $2.13 | $2.13 | 226,100 | $2.17 | 13,728 |
| 2026-07-23 | $2.17 | $2.17 | 286,300 | $2.19 | 20,615 |
| 2026-07-22 | $2.21 | $2.21 | 200,200 | $2.21 | 13,171 |
| 2026-07-21 | $2.23 | $2.23 | 159,500 | $2.23 | 12,461 |
| 2026-07-20 | $2.21 | $2.21 | 255,200 | $2.28 | 12,490 |
| 2026-07-17 | $2.25 | $2.25 | 305,900 | — | — |
| 2026-07-16 | $2.17 | $2.17 | 702,000 | — | — |
| 2026-07-15 | $2.22 | $2.22 | 676,200 | — | — |
| 2026-07-14 | $2.53 | $2.53 | 546,100 | — | — |
| 2026-07-13 | $2.64 | $2.64 | 407,100 | — | — |
| 2026-07-10 | $2.63 | $2.63 | 319,100 | — | — |
| 2026-07-09 | $2.70 | $2.70 | 270,900 | — | — |
| 2026-07-08 | $2.73 | $2.73 | 257,800 | — | — |
| 2026-07-07 | $2.57 | $2.57 | 441,000 | — | — |
| 2026-07-06 | $2.67 | $2.67 | 225,100 | — | — |
| 2026-07-02 | $2.74 | $2.74 | 351,200 | — | — |
| 2026-07-01 | $2.59 | $2.59 | 300,200 | — | — |
| 2026-06-30 | $2.67 | $2.67 | 657,400 | — | — |
| 2026-06-29 | $2.77 | $2.77 | 851,800 | — | — |
| 2026-06-26 | $2.36 | $2.36 | 5,571,100 | — | — |
| 2026-06-25 | $2.21 | $2.21 | 377,700 | — | — |
| 2026-06-24 | $2.31 | $2.31 | 361,300 | — | — |
| 2026-06-23 | $2.41 | $2.41 | 348,600 | — | — |
| 2026-06-22 | $2.40 | $2.40 | 575,700 | — | — |
| 2026-06-18 | $2.26 | $2.26 | 696,800 | — | — |
| 2026-06-17 | $2.25 | $2.25 | 947,500 | — | — |
| 2026-06-16 | $2.29 | $2.29 | 413,600 | — | — |
| 2026-06-15 | $2.34 | $2.34 | 280,500 | — | — |
| 2026-06-12 | $2.37 | $2.37 | 413,900 | — | — |
| 2026-06-11 | $2.37 | $2.37 | 255,100 | — | — |
| 2026-06-10 | $2.24 | $2.24 | 445,500 | — | — |
| 2026-06-09 | $2.19 | $2.19 | 316,400 | — | — |
| 2026-06-08 | $2.17 | $2.17 | 215,700 | — | — |
| 2026-06-05 | $2.15 | $2.15 | 319,600 | — | — |
| 2026-06-04 | $2.29 | $2.29 | 334,600 | — | — |
| 2026-06-03 | $2.29 | $2.29 | 299,900 | — | — |
| 2026-06-02 | $2.37 | $2.37 | 265,900 | — | — |
| 2026-06-01 | $2.51 | $2.51 | 427,100 | — | — |
| 2026-05-29 | $2.60 | $2.60 | 189,600 | — | — |
| 2026-05-28 | $2.54 | $2.54 | 266,400 | — | — |
| 2026-05-27 | $2.54 | $2.54 | 287,000 | — | — |
| 2026-05-26 | $2.42 | $2.42 | 303,600 | — | — |
| 2026-05-22 | $2.51 | $2.51 | 396,200 | — | — |
| 2026-05-21 | $2.49 | $2.49 | 412,900 | — | — |
| 2026-05-20 | $2.35 | $2.35 | 343,000 | — | — |
| 2026-05-19 | $2.17 | $2.17 | 440,000 | — | — |
| 2026-05-18 | $2.18 | $2.18 | 494,300 | — | — |
| 2026-05-15 | $2.28 | $2.28 | 390,200 | — | — |
| 2026-05-14 | $2.39 | $2.39 | 262,800 | — | — |
| 2026-05-13 | $2.49 | $2.49 | 177,900 | — | — |
| 2026-05-12 | $2.48 | $2.48 | 250,200 | — | — |
| 2026-05-11 | $2.57 | $2.57 | 430,400 | — | — |
| 2026-05-08 | $2.56 | $2.56 | 163,300 | — | — |
| 2026-05-07 | $2.47 | $2.47 | 328,300 | — | — |
| 2026-05-06 | $2.57 | $2.57 | 264,300 | — | — |
| 2026-05-05 | $2.52 | $2.52 | 271,700 | — | — |
| 2026-05-04 | $2.48 | $2.48 | 311,300 | — | — |
| 2026-05-01 | $2.38 | $2.38 | 174,800 | — | — |
| 2026-04-30 | $2.39 | $2.39 | 236,200 | — | — |
| 2026-04-29 | $2.34 | $2.34 | 279,500 | — | — |
| 2026-04-28 | $2.46 | $2.46 | 266,700 | — | — |
| 2026-04-27 | $2.52 | $2.52 | 345,200 | — | — |
| 2026-04-24 | $2.57 | $2.57 | 495,600 | — | — |
| 2026-04-23 | $2.67 | $2.67 | 300,600 | — | — |
| 2026-04-22 | $2.81 | $2.81 | 311,800 | — | — |
| 2026-04-21 | $2.73 | $2.73 | 278,100 | — | — |
| 2026-04-20 | $2.84 | $2.84 | 310,400 | — | — |
| 2026-04-17 | $2.82 | $2.82 | 441,200 | — | — |
| 2026-04-16 | $2.69 | $2.69 | 327,200 | — | — |
| 2026-04-15 | $2.72 | $2.72 | 347,800 | — | — |
| 2026-04-14 | $2.68 | $2.68 | 384,100 | — | — |
| 2026-04-13 | $2.51 | $2.51 | 465,000 | — | — |
| 2026-04-10 | $2.47 | $2.47 | 263,700 | — | — |
| 2026-04-09 | $2.51 | $2.51 | 511,200 | — | — |
| 2026-04-08 | $2.58 | $2.58 | 375,600 | — | — |
| 2026-04-07 | $2.63 | $2.63 | 759,400 | — | — |
| 2026-04-06 | $2.76 | $2.76 | 544,200 | — | — |
| 2026-04-02 | $2.70 | $2.70 | 635,900 | — | — |
| 2026-04-01 | $2.55 | $2.55 | 767,700 | — | — |
| 2026-03-31 | $2.36 | $2.36 | 413,100 | — | — |
| 2026-03-30 | $2.19 | $2.19 | 447,100 | — | — |
| 2026-03-27 | $2.26 | $2.26 | 924,500 | — | — |
| 2026-03-26 | $2.55 | $2.55 | 735,300 | — | — |
| 2026-03-25 | $2.63 | $2.63 | 426,100 | — | — |
| 2026-03-24 | $2.59 | $2.59 | 651,200 | — | — |
| 2026-03-23 | $2.71 | $2.71 | 588,100 | — | — |
| 2026-03-20 | $2.67 | $2.67 | 490,900 | — | — |
| 2026-03-19 | $2.92 | $2.92 | 577,600 | — | — |
| 2026-03-18 | $2.92 | $2.92 | 529,000 | — | — |
| 2026-03-17 | $3.09 | $3.09 | 758,400 | — | — |
| 2026-03-16 | $3.34 | $3.34 | 9,318,300 | — | — |
| 2026-03-13 | $3.27 | $3.27 | 393,600 | — | — |
| 2026-03-12 | $3.30 | $3.30 | 282,200 | — | — |
| 2026-03-11 | $3.37 | $3.37 | 275,800 | — | — |
| 2026-03-10 | $3.36 | $3.36 | 376,100 | — | — |
| 2026-03-09 | $3.14 | $3.14 | 306,500 | — | — |
| 2026-03-06 | $3.31 | $3.31 | 211,700 | — | — |
| 2026-03-05 | $3.34 | $3.34 | 325,600 | — | — |
| 2026-03-04 | $3.31 | $3.31 | 245,500 | — | — |
| 2026-03-03 | $3.31 | $3.31 | 391,000 | — | — |
| 2026-03-02 | $3.30 | $3.30 | 545,500 | — | — |
| 2026-02-27 | $3.14 | $3.14 | 853,500 | — | — |
| 2026-02-26 | $2.83 | $2.83 | 201,300 | — | — |
| 2026-02-25 | $2.78 | $2.78 | 213,300 | — | — |
| 2026-02-24 | $2.76 | $2.76 | 234,200 | — | — |
| 2026-02-23 | $2.58 | $2.58 | 193,600 | — | — |
| 2026-02-20 | $2.57 | $2.57 | 221,500 | — | — |
| 2026-02-19 | $2.72 | $2.72 | 244,800 | — | — |
| 2026-02-18 | $2.61 | $2.61 | 274,400 | — | — |
| 2026-02-17 | $2.45 | $2.45 | 192,900 | — | — |
| 2026-02-13 | $2.51 | $2.51 | 281,800 | — | — |
| 2026-02-12 | $2.39 | $2.39 | 262,300 | — | — |
| 2026-02-11 | $2.56 | $2.56 | 296,000 | — | — |
| 2026-02-10 | $2.47 | $2.47 | 374,000 | — | — |
| 2026-02-09 | $2.48 | $2.48 | 350,500 | — | — |
| 2026-02-06 | $2.40 | $2.40 | 504,900 | — | — |
| 2026-02-05 | $2.25 | $2.25 | 610,800 | — | — |
| 2026-02-04 | $2.45 | $2.45 | 430,800 | — | — |
| 2026-02-03 | $2.57 | $2.57 | 549,400 | — | — |
| 2026-02-02 | $2.59 | $2.59 | 445,200 | — | — |
| 2026-01-30 | $2.60 | $2.60 | 700,300 | — | — |
| 2026-01-29 | $2.79 | $2.79 | 846,600 | — | — |
| 2026-01-28 | $2.81 | $2.81 | 2,223,500 | — | — |
| 2026-01-27 | $2.72 | $2.72 | 6,491,700 | — | — |
| 2026-01-26 | $2.08 | $2.08 | 12,221,700 | — | — |
| 2026-01-23 | $1.98 | $1.98 | 141,300 | — | — |
| 2026-01-22 | $1.99 | $1.99 | 239,100 | — | — |
| 2026-01-21 | $1.81 | $1.81 | 212,400 | — | — |
| 2026-01-20 | $1.86 | $1.86 | 73,200 | — | — |
| 2026-01-16 | $1.89 | $1.89 | 305,700 | — | — |
| 2026-01-15 | $1.86 | $1.86 | 127,500 | — | — |
| 2026-01-14 | $1.79 | $1.79 | 221,300 | — | — |
| 2026-01-13 | $1.73 | $1.73 | 106,600 | — | — |
| 2026-01-12 | $1.72 | $1.72 | 302,200 | — | — |
| 2026-01-09 | $1.81 | $1.81 | 284,600 | — | — |
| 2026-01-08 | $1.86 | $1.86 | 588,300 | — | — |
| 2026-01-07 | $1.99 | $1.99 | 220,200 | — | — |
| 2026-01-06 | $1.96 | $1.96 | 166,600 | — | — |
| 2026-01-05 | $1.98 | $1.98 | 182,200 | — | — |
| 2026-01-02 | $2.02 | $2.02 | 145,900 | — | — |