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
- 2021-02-09 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 | — | — | — | $3.65 | 1,122 |
| 2026-09-03 | — | — | — | $3.85 | 10,698 |
| 2026-09-02 | — | — | — | $3.59 | 4,823 |
| 2026-09-01 | — | — | — | $3.55 | 2,181 |
| 2026-08-31 | — | — | — | $3.57 | 1,917 |
| 2026-08-28 | — | — | — | $3.80 | 4,481 |
| 2026-08-27 | $3.90 | $3.90 | 296,200 | $3.73 | 12,802 |
| 2026-08-26 | $3.85 | $3.85 | 122,000 | $3.98 | 2,522 |
| 2026-08-25 | $3.82 | $3.82 | 63,100 | $3.92 | 3,249 |
| 2026-08-24 | $3.90 | $3.90 | 159,200 | $3.86 | 10,379 |
| 2026-08-21 | $4.02 | $4.02 | 61,300 | $4.08 | 3,414 |
| 2026-08-20 | $4.09 | $4.09 | 205,000 | $4.09 | 13,196 |
| 2026-08-19 | $4.12 | $4.12 | 278,400 | $4.12 | 13,503 |
| 2026-08-18 | $4.05 | $4.05 | 332,600 | $3.82 | 16,876 |
| 2026-08-17 | $3.83 | $3.83 | 1,052,700 | $3.65 | 22,235 |
| 2026-08-14 | $3.70 | $3.70 | 152,300 | $3.64 | 2,411 |
| 2026-08-13 | $3.72 | $3.72 | 123,300 | $3.73 | 4,173 |
| 2026-08-12 | $3.75 | $3.75 | 294,100 | $4.07 | 8,461 |
| 2026-08-11 | $3.89 | $3.89 | 276,400 | $3.97 | 21,178 |
| 2026-08-10 | $4.07 | $4.07 | 566,500 | $4.09 | 10,524 |
| 2026-08-07 | $4.11 | $4.11 | 285,400 | $4.20 | 13,257 |
| 2026-08-06 | $4.14 | $4.14 | 306,500 | $4.10 | 11,514 |
| 2026-08-05 | $4.23 | $4.23 | 435,700 | $3.83 | 44,545 |
| 2026-08-04 | $3.64 | $3.64 | 113,200 | $3.62 | 3,285 |
| 2026-08-03 | $3.63 | $3.63 | 72,800 | $3.69 | 10,752 |
| 2026-07-31 | $3.75 | $3.75 | 152,500 | $3.87 | 13,098 |
| 2026-07-30 | $3.73 | $3.73 | 131,700 | $3.76 | 5,261 |
| 2026-07-29 | $3.72 | $3.72 | 410,300 | $3.75 | 11,924 |
| 2026-07-28 | $3.73 | $3.73 | 415,800 | $3.42 | 43,461 |
| 2026-07-27 | $3.53 | $3.53 | 199,400 | $3.26 | 19,130 |
| 2026-07-24 | $3.20 | $3.20 | 127,400 | $3.32 | 6,844 |
| 2026-07-23 | $3.37 | $3.37 | 346,600 | $3.59 | 11,617 |
| 2026-07-22 | $3.58 | $3.58 | 154,200 | $3.71 | 4,400 |
| 2026-07-21 | $3.68 | $3.68 | 71,000 | $3.66 | 5,212 |
| 2026-07-20 | $3.62 | $3.62 | 98,000 | $3.60 | 6,106 |
| 2026-07-17 | $3.59 | $3.59 | 249,600 | — | — |
| 2026-07-16 | $3.58 | $3.58 | 86,900 | — | — |
| 2026-07-15 | $3.67 | $3.67 | 42,000 | — | — |
| 2026-07-14 | $3.61 | $3.61 | 226,800 | — | — |
| 2026-07-13 | $3.82 | $3.82 | 263,200 | — | — |
| 2026-07-10 | $3.94 | $3.94 | 376,800 | — | — |
| 2026-07-09 | $3.85 | $3.85 | 270,100 | — | — |
| 2026-07-08 | $3.83 | $3.83 | 635,500 | — | — |
| 2026-07-07 | $3.93 | $3.93 | 700,300 | — | — |
| 2026-07-06 | $3.93 | $3.93 | 379,700 | — | — |
| 2026-07-02 | $4.47 | $4.47 | 81,700 | — | — |
| 2026-07-01 | $4.78 | $4.78 | 1,396,200 | — | — |
| 2026-06-30 | $4.20 | $4.20 | 414,500 | — | — |
| 2026-06-29 | $4.23 | $4.23 | 128,100 | — | — |
| 2026-06-26 | $4.19 | $4.19 | 461,700 | — | — |
| 2026-06-25 | $4.12 | $4.12 | 313,600 | — | — |
| 2026-06-24 | $4.25 | $4.25 | 789,600 | — | — |
| 2026-06-23 | $3.98 | $3.98 | 187,500 | — | — |
| 2026-06-22 | $3.84 | $3.84 | 252,000 | — | — |
| 2026-06-18 | $3.94 | $3.94 | 169,900 | — | — |
| 2026-06-17 | $3.53 | $3.53 | 141,900 | — | — |
| 2026-06-16 | $3.51 | $3.51 | 60,600 | — | — |
| 2026-06-15 | $3.64 | $3.64 | 18,100 | — | — |
| 2026-06-12 | $3.57 | $3.57 | 250,200 | — | — |
| 2026-06-11 | $3.58 | $3.58 | 414,400 | — | — |
| 2026-06-10 | $3.32 | $3.32 | 104,900 | — | — |
| 2026-06-09 | $3.40 | $3.40 | 102,700 | — | — |
| 2026-06-08 | $3.26 | $3.26 | 81,900 | — | — |
| 2026-06-05 | $3.32 | $3.32 | 295,300 | — | — |
| 2026-06-04 | $3.58 | $3.58 | 254,200 | — | — |
| 2026-06-03 | $3.46 | $3.46 | 47,700 | — | — |
| 2026-06-02 | $3.39 | $3.39 | 175,200 | — | — |
| 2026-06-01 | $3.78 | $3.78 | 42,700 | — | — |
| 2026-05-29 | $3.97 | $3.97 | 553,200 | — | — |
| 2026-05-28 | $3.94 | $3.94 | 233,800 | — | — |
| 2026-05-27 | $4.00 | $4.00 | 362,300 | — | — |
| 2026-05-26 | $3.72 | $3.72 | 325,800 | — | — |
| 2026-05-22 | $3.75 | $3.75 | 69,400 | — | — |
| 2026-05-21 | $3.79 | $3.79 | 147,300 | — | — |
| 2026-05-20 | $3.45 | $3.45 | 44,600 | — | — |
| 2026-05-19 | $3.40 | $3.40 | 32,900 | — | — |
| 2026-05-18 | $3.39 | $3.39 | 131,900 | — | — |
| 2026-05-15 | $3.50 | $3.50 | 23,500 | — | — |
| 2026-05-14 | $3.66 | $3.66 | 2,100 | — | — |
| 2026-05-13 | $3.70 | $3.70 | 29,300 | — | — |
| 2026-05-12 | $3.66 | $3.66 | 30,900 | — | — |
| 2026-05-11 | $3.79 | $3.79 | 80,600 | — | — |
| 2026-05-08 | $3.69 | $3.69 | 103,500 | — | — |
| 2026-05-07 | $3.58 | $3.58 | 68,200 | — | — |
| 2026-05-06 | $3.61 | $3.61 | 128,800 | — | — |
| 2026-05-05 | $3.62 | $3.62 | 38,000 | — | — |
| 2026-05-04 | $3.66 | $3.66 | 195,000 | — | — |
| 2026-05-01 | $3.82 | $3.82 | 150,100 | — | — |
| 2026-04-30 | $3.68 | $3.68 | 68,800 | — | — |
| 2026-04-29 | $3.55 | $3.55 | 385,700 | — | — |
| 2026-04-28 | $3.53 | $3.53 | 141,500 | — | — |
| 2026-04-27 | $3.56 | $3.56 | 92,100 | — | — |
| 2026-04-24 | $3.69 | $3.69 | 101,000 | — | — |
| 2026-04-23 | $3.74 | $3.74 | 95,200 | — | — |
| 2026-04-22 | $3.78 | $3.78 | 118,000 | — | — |
| 2026-04-21 | $3.80 | $3.80 | 295,300 | — | — |
| 2026-04-20 | $3.89 | $3.89 | 591,600 | — | — |
| 2026-04-17 | $3.97 | $3.97 | 279,100 | — | — |
| 2026-04-16 | $3.85 | $3.85 | 284,100 | — | — |
| 2026-04-15 | $3.82 | $3.82 | 362,900 | — | — |
| 2026-04-14 | $3.81 | $3.81 | 251,700 | — | — |
| 2026-04-13 | $3.84 | $3.84 | 452,900 | — | — |
| 2026-04-10 | $3.80 | $3.80 | 298,500 | — | — |
| 2026-04-09 | $3.85 | $3.85 | 622,300 | — | — |
| 2026-04-08 | $4.00 | $4.00 | 967,900 | — | — |
| 2026-04-07 | $4.43 | $4.43 | 437,000 | — | — |
| 2026-04-06 | $4.32 | $4.32 | 499,100 | — | — |
| 2026-04-02 | $3.99 | $3.99 | 1,225,500 | — | — |
| 2026-04-01 | $4.61 | $4.61 | 222,900 | — | — |
| 2026-03-31 | $3.92 | $3.92 | 56,500 | — | — |
| 2026-03-30 | $3.79 | $3.79 | 41,200 | — | — |
| 2026-03-27 | $3.77 | $3.77 | 136,000 | — | — |
| 2026-03-26 | $4.14 | $4.14 | 199,000 | — | — |
| 2026-03-25 | $4.07 | $4.07 | 160,300 | — | — |
| 2026-03-24 | $3.61 | $3.61 | 67,100 | — | — |
| 2026-03-23 | $3.92 | $3.92 | 154,000 | — | — |
| 2026-03-20 | $3.63 | $3.63 | 141,400 | — | — |
| 2026-03-19 | $3.69 | $3.69 | 65,900 | — | — |
| 2026-03-18 | $3.94 | $3.94 | 125,300 | — | — |
| 2026-03-17 | $3.91 | $3.91 | 255,800 | — | — |
| 2026-03-16 | $3.99 | $3.99 | 257,800 | — | — |
| 2026-03-13 | $4.13 | $4.13 | 388,800 | — | — |
| 2026-03-12 | $3.56 | $3.56 | 100,000 | — | — |
| 2026-03-11 | $3.55 | $3.55 | 2,124,200 | — | — |
| 2026-03-10 | $2.93 | $2.93 | 723,600 | — | — |
| 2026-03-09 | $3.05 | $3.05 | 34,600 | — | — |
| 2026-03-06 | $2.84 | $2.84 | 10,200 | — | — |
| 2026-03-05 | $3.02 | $3.02 | 53,300 | — | — |
| 2026-03-04 | $2.93 | $2.93 | 20,700 | — | — |
| 2026-03-03 | $2.97 | $2.97 | 19,800 | — | — |
| 2026-03-02 | $2.96 | $2.96 | 83,600 | — | — |
| 2026-02-27 | $2.96 | $2.96 | 118,100 | — | — |
| 2026-02-26 | $3.11 | $3.11 | 140,100 | — | — |
| 2026-02-25 | $3.16 | $3.16 | 72,000 | — | — |
| 2026-02-24 | $3.35 | $3.35 | 43,400 | — | — |
| 2026-02-23 | $3.22 | $3.22 | 10,900 | — | — |
| 2026-02-20 | $3.14 | $3.14 | 64,100 | — | — |
| 2026-02-19 | $3.24 | $3.24 | 9,800 | — | — |
| 2026-02-18 | $3.29 | $3.29 | 61,700 | — | — |
| 2026-02-17 | $3.29 | $3.29 | 67,700 | — | — |
| 2026-02-13 | $3.25 | $3.25 | 133,800 | — | — |
| 2026-02-12 | $2.85 | $2.85 | 73,200 | — | — |
| 2026-02-11 | $3.10 | $3.10 | 58,100 | — | — |
| 2026-02-10 | $2.98 | $2.98 | 153,300 | — | — |
| 2026-02-09 | $2.67 | $2.67 | 38,200 | — | — |
| 2026-02-06 | $2.63 | $2.63 | 294,500 | — | — |
| 2026-02-05 | $2.54 | $2.54 | 43,100 | — | — |
| 2026-02-04 | $2.84 | $2.84 | 147,600 | — | — |
| 2026-02-03 | $2.95 | $2.95 | 102,800 | — | — |
| 2026-02-02 | $2.94 | $2.94 | 327,000 | — | — |
| 2026-01-30 | $2.75 | $2.75 | 182,500 | — | — |
| 2026-01-29 | $2.91 | $2.91 | 226,500 | — | — |
| 2026-01-28 | $2.77 | $2.77 | 196,700 | — | — |
| 2026-01-27 | $2.49 | $2.49 | 147,700 | — | — |
| 2026-01-26 | $2.45 | $2.45 | 247,300 | — | — |
| 2026-01-23 | $2.49 | $2.49 | 1,994,200 | — | — |
| 2026-01-22 | $2.03 | $2.03 | 606,300 | — | — |
| 2026-01-21 | $1.69 | $1.69 | 34,300 | — | — |
| 2026-01-20 | $1.87 | $1.87 | 17,300 | — | — |
| 2026-01-16 | $1.96 | $1.96 | 53,800 | — | — |
| 2026-01-15 | $1.92 | $1.92 | 72,200 | — | — |
| 2026-01-14 | $1.80 | $1.80 | 45,600 | — | — |
| 2026-01-13 | $1.70 | $1.70 | 23,900 | — | — |
| 2026-01-12 | $1.59 | $1.59 | 156,800 | — | — |
| 2026-01-09 | $1.53 | $1.53 | 61,000 | — | — |
| 2026-01-08 | $1.65 | $1.65 | 61,300 | — | — |
| 2026-01-07 | $1.68 | $1.68 | 68,000 | — | — |
| 2026-01-06 | $1.82 | $1.82 | 32,100 | — | — |
| 2026-01-05 | $1.78 | $1.78 | 26,300 | — | — |
| 2026-01-02 | $1.84 | $1.84 | 5,300 | — | — |