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
- 2021-03-19 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 | — | — | — | $3.58 | 976 |
| 2026-09-03 | — | — | — | $3.57 | 2,050 |
| 2026-09-02 | — | — | — | $3.54 | 541 |
| 2026-09-01 | — | — | — | $3.59 | 1,429 |
| 2026-08-31 | — | — | — | $3.57 | 2,775 |
| 2026-08-28 | — | — | — | $3.50 | 510 |
| 2026-08-27 | $3.44 | $6.58 | 102,600 | $3.52 | 1,409 |
| 2026-08-26 | $3.45 | $6.60 | 67,700 | $3.39 | 1,244 |
| 2026-08-25 | $3.39 | $6.48 | 72,600 | $3.47 | 1,202 |
| 2026-08-24 | $3.45 | $6.60 | 144,700 | $3.31 | 1,607 |
| 2026-08-21 | $3.27 | $6.25 | 60,800 | $3.29 | 1,059 |
| 2026-08-20 | $3.32 | $6.35 | 119,900 | $3.56 | 1,113 |
| 2026-08-19 | $3.58 | $6.84 | 123,100 | $3.47 | 1,522 |
| 2026-08-18 | $3.44 | $6.58 | 237,300 | $3.59 | 3,428 |
| 2026-08-17 | $3.47 | $6.63 | 329,900 | $3.36 | 2,073 |
| 2026-08-14 | $3.16 | $6.04 | 156,400 | $3.04 | 1,984 |
| 2026-08-13 | $3.01 | $5.75 | 109,000 | $3.00 | 509 |
| 2026-08-12 | $2.82 | $5.39 | 67,600 | $2.81 | 1,210 |
| 2026-08-11 | $2.75 | $5.26 | 39,000 | $2.76 | 9 |
| 2026-08-10 | $2.77 | $5.30 | 48,300 | $2.79 | 104 |
| 2026-08-07 | $2.78 | $5.31 | 63,100 | $2.80 | 1,171 |
| 2026-08-06 | $2.76 | $5.28 | 44,700 | $2.81 | 1,589 |
| 2026-08-05 | $2.78 | $5.31 | 85,600 | $2.85 | 2,533 |
| 2026-08-04 | $2.89 | $5.53 | 95,400 | $2.76 | 2,335 |
| 2026-08-03 | $2.75 | $5.26 | 101,800 | $2.74 | 2,232 |
| 2026-07-31 | $2.69 | $5.14 | 53,900 | $2.70 | 1,458 |
| 2026-07-30 | $2.68 | $5.12 | 53,600 | $2.67 | 429 |
| 2026-07-29 | $2.67 | $5.10 | 78,700 | $2.71 | 2,180 |
| 2026-07-28 | $2.66 | $5.09 | 52,100 | $2.65 | 1,569 |
| 2026-07-27 | $2.67 | $5.10 | 93,600 | $2.66 | 4,007 |
| 2026-07-24 | $2.57 | $4.91 | 25,000 | $2.65 | 494 |
| 2026-07-23 | $2.64 | $5.05 | 95,900 | $2.59 | 1,005 |
| 2026-07-22 | $2.64 | $5.05 | 151,300 | $2.66 | 3,074 |
| 2026-07-21 | $2.69 | $5.13 | 77,900 | $2.75 | 615 |
| 2026-07-20 | $2.73 | $5.22 | 99,800 | $2.76 | 249 |
| 2026-07-17 | $2.81 | $5.37 | 106,100 | — | — |
| 2026-07-16 | $2.92 | $5.58 | 54,900 | — | — |
| 2026-07-15 | $2.94 | $5.62 | 125,400 | — | — |
| 2026-07-14 | $2.87 | $5.49 | 69,200 | — | — |
| 2026-07-13 | $2.85 | $5.45 | 90,400 | — | — |
| 2026-07-10 | $2.87 | $5.49 | 77,200 | — | — |
| 2026-07-09 | $2.92 | $5.58 | 123,800 | — | — |
| 2026-07-08 | $2.96 | $5.66 | 88,700 | — | — |
| 2026-07-07 | $2.97 | $5.68 | 129,100 | — | — |
| 2026-07-06 | $3.02 | $5.77 | 69,000 | — | — |
| 2026-07-02 | $3.13 | $5.98 | 58,200 | — | — |
| 2026-07-01 | $3.16 | $6.04 | 57,600 | — | — |
| 2026-06-30 | $3.10 | $5.93 | 66,100 | — | — |
| 2026-06-29 | $3.24 | $6.10 | 174,100 | — | — |
| 2026-06-26 | $3.13 | $5.89 | 87,100 | — | — |
| 2026-06-25 | $3.17 | $5.97 | 58,700 | — | — |
| 2026-06-24 | $3.15 | $5.93 | 53,800 | — | — |
| 2026-06-23 | $3.19 | $6.00 | 102,900 | — | — |
| 2026-06-22 | $3.17 | $5.97 | 279,200 | — | — |
| 2026-06-18 | $3.27 | $6.16 | 99,100 | — | — |
| 2026-06-17 | $3.28 | $6.17 | 105,700 | — | — |
| 2026-06-16 | $3.39 | $6.38 | 105,900 | — | — |
| 2026-06-15 | $3.33 | $6.27 | 310,700 | — | — |
| 2026-06-12 | $3.42 | $6.44 | 97,100 | — | — |
| 2026-06-11 | $3.43 | $6.45 | 82,100 | — | — |
| 2026-06-10 | $3.41 | $6.42 | 121,500 | — | — |
| 2026-06-09 | $3.46 | $6.51 | 94,100 | — | — |
| 2026-06-08 | $3.50 | $6.59 | 53,300 | — | — |
| 2026-06-05 | $3.49 | $6.57 | 118,400 | — | — |
| 2026-06-04 | $3.66 | $6.89 | 116,900 | — | — |
| 2026-06-03 | $3.50 | $6.59 | 153,500 | — | — |
| 2026-06-02 | $3.73 | $7.02 | 137,700 | — | — |
| 2026-06-01 | $3.67 | $6.91 | 215,400 | — | — |
| 2026-05-29 | $3.73 | $7.02 | 157,600 | — | — |
| 2026-05-28 | $3.75 | $7.06 | 127,800 | — | — |
| 2026-05-27 | $3.66 | $6.89 | 88,200 | — | — |
| 2026-05-26 | $3.64 | $6.85 | 226,500 | — | — |
| 2026-05-22 | $3.62 | $6.80 | 205,300 | — | — |
| 2026-05-21 | $3.48 | $6.55 | 288,400 | — | — |
| 2026-05-20 | $3.52 | $6.63 | 322,100 | — | — |
| 2026-05-19 | $3.39 | $6.38 | 410,400 | — | — |
| 2026-05-18 | $3.33 | $6.27 | 469,500 | — | — |
| 2026-05-15 | $3.06 | $5.76 | 918,600 | — | — |
| 2026-05-14 | $2.89 | $5.44 | 1,082,500 | — | — |
| 2026-05-13 | $2.96 | $5.57 | 540,600 | — | — |
| 2026-05-12 | $3.26 | $6.14 | 238,800 | — | — |
| 2026-05-11 | $3.23 | $6.08 | 364,500 | — | — |
| 2026-05-08 | $3.22 | $6.06 | 421,600 | — | — |
| 2026-05-07 | $3.09 | $5.82 | 975,700 | — | — |
| 2026-05-06 | $2.77 | $5.21 | 320,600 | — | — |
| 2026-05-05 | $2.85 | $5.36 | 338,500 | — | — |
| 2026-05-04 | $2.93 | $5.52 | 119,300 | — | — |
| 2026-05-01 | $2.90 | $5.46 | 87,300 | — | — |
| 2026-04-30 | $2.84 | $5.35 | 155,600 | — | — |
| 2026-04-29 | $2.88 | $5.42 | 93,500 | — | — |
| 2026-04-28 | $2.93 | $5.52 | 184,400 | — | — |
| 2026-04-27 | $2.99 | $5.63 | 117,200 | — | — |
| 2026-04-24 | $2.99 | $5.63 | 51,100 | — | — |
| 2026-04-23 | $2.97 | $5.59 | 241,700 | — | — |
| 2026-04-22 | $2.93 | $5.52 | 310,300 | — | — |
| 2026-04-21 | $2.80 | $5.27 | 144,900 | — | — |
| 2026-04-20 | $2.83 | $5.33 | 115,100 | — | — |
| 2026-04-17 | $2.78 | $5.23 | 148,400 | — | — |
| 2026-04-16 | $2.70 | $5.08 | 129,900 | — | — |
| 2026-04-15 | $2.73 | $5.14 | 254,400 | — | — |
| 2026-04-14 | $2.53 | $4.76 | 161,800 | — | — |
| 2026-04-13 | $2.53 | $4.76 | 161,400 | — | — |
| 2026-04-10 | $2.56 | $4.82 | 132,300 | — | — |
| 2026-04-09 | $2.64 | $4.97 | 232,900 | — | — |
| 2026-04-08 | $2.90 | $5.46 | 90,500 | — | — |
| 2026-04-07 | $2.86 | $5.38 | 59,200 | — | — |
| 2026-04-06 | $2.87 | $5.40 | 80,400 | — | — |
| 2026-04-02 | $2.81 | $5.29 | 116,300 | — | — |
| 2026-04-01 | $2.77 | $5.21 | 201,600 | — | — |
| 2026-03-31 | $2.82 | $5.31 | 407,100 | — | — |
| 2026-03-30 | $2.64 | $4.88 | 322,400 | — | — |
| 2026-03-27 | $2.66 | $4.91 | 296,900 | — | — |
| 2026-03-26 | $2.60 | $4.80 | 128,800 | — | — |
| 2026-03-25 | $2.61 | $4.82 | 192,600 | — | — |
| 2026-03-24 | $2.62 | $4.84 | 347,300 | — | — |
| 2026-03-23 | $2.71 | $5.00 | 206,400 | — | — |
| 2026-03-20 | $2.50 | $4.62 | 864,600 | — | — |
| 2026-03-19 | $2.74 | $5.06 | 276,500 | — | — |
| 2026-03-18 | $2.68 | $4.95 | 336,100 | — | — |
| 2026-03-17 | $2.67 | $4.93 | 186,100 | — | — |
| 2026-03-16 | $2.60 | $4.80 | 226,000 | — | — |
| 2026-03-13 | $2.63 | $4.86 | 195,700 | — | — |
| 2026-03-12 | $2.63 | $4.86 | 106,000 | — | — |
| 2026-03-11 | $2.63 | $4.86 | 153,700 | — | — |
| 2026-03-10 | $2.64 | $4.88 | 255,400 | — | — |
| 2026-03-09 | $2.57 | $4.75 | 686,100 | — | — |
| 2026-03-06 | $2.62 | $4.84 | 228,900 | — | — |
| 2026-03-05 | $2.57 | $4.75 | 770,800 | — | — |
| 2026-03-04 | $2.41 | $4.45 | 404,400 | — | — |
| 2026-03-03 | $2.21 | $4.08 | 189,400 | — | — |
| 2026-03-02 | $2.32 | $4.28 | 117,100 | — | — |
| 2026-02-27 | $2.28 | $4.21 | 148,800 | — | — |
| 2026-02-26 | $2.38 | $4.40 | 148,000 | — | — |
| 2026-02-25 | $2.41 | $4.45 | 106,700 | — | — |
| 2026-02-24 | $2.33 | $4.30 | 204,500 | — | — |
| 2026-02-23 | $2.20 | $4.06 | 158,400 | — | — |
| 2026-02-20 | $2.26 | $4.17 | 127,100 | — | — |
| 2026-02-19 | $2.24 | $4.14 | 174,600 | — | — |
| 2026-02-18 | $2.30 | $4.25 | 111,500 | — | — |
| 2026-02-17 | $2.27 | $4.19 | 201,100 | — | — |
| 2026-02-13 | $2.21 | $4.08 | 281,200 | — | — |
| 2026-02-12 | $2.21 | $4.08 | 182,500 | — | — |
| 2026-02-11 | $2.34 | $4.32 | 172,400 | — | — |
| 2026-02-10 | $2.31 | $4.27 | 244,500 | — | — |
| 2026-02-09 | $2.21 | $4.08 | 305,200 | — | — |
| 2026-02-06 | $2.17 | $4.01 | 165,700 | — | — |
| 2026-02-05 | $2.09 | $3.86 | 245,100 | — | — |
| 2026-02-04 | $2.18 | $4.03 | 392,300 | — | — |
| 2026-02-03 | $2.16 | $3.99 | 513,700 | — | — |
| 2026-02-02 | $2.24 | $4.14 | 326,100 | — | — |
| 2026-01-30 | $2.30 | $4.25 | 163,200 | — | — |
| 2026-01-29 | $2.32 | $4.28 | 382,400 | — | — |
| 2026-01-28 | $2.46 | $4.54 | 117,400 | — | — |
| 2026-01-27 | $2.52 | $4.65 | 126,500 | — | — |
| 2026-01-26 | $2.50 | $4.62 | 108,800 | — | — |
| 2026-01-23 | $2.51 | $4.64 | 173,800 | — | — |
| 2026-01-22 | $2.50 | $4.62 | 126,700 | — | — |
| 2026-01-21 | $2.43 | $4.49 | 168,100 | — | — |
| 2026-01-20 | $2.43 | $4.49 | 356,800 | — | — |
| 2026-01-16 | $2.54 | $4.69 | 409,000 | — | — |
| 2026-01-15 | $2.43 | $4.49 | 317,400 | — | — |
| 2026-01-14 | $2.43 | $4.49 | 4,743,100 | — | — |
| 2026-01-13 | $2.62 | $4.84 | 1,146,900 | — | — |
| 2026-01-12 | $2.88 | $5.32 | 238,400 | — | — |
| 2026-01-09 | $2.87 | $5.30 | 256,400 | — | — |
| 2026-01-08 | $2.83 | $5.23 | 251,100 | — | — |
| 2026-01-07 | $2.72 | $5.02 | 393,500 | — | — |
| 2026-01-06 | $2.93 | $5.41 | 120,400 | — | — |
| 2026-01-05 | $3.03 | $5.60 | 238,900 | — | — |
| 2026-01-02 | $2.85 | $5.26 | 187,300 | — | — |