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
- 2021-10-29 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 | — | — | — | $2.54 | 93,461 |
| 2026-09-03 | — | — | — | $2.49 | 50,239 |
| 2026-09-02 | — | — | — | $2.41 | 23,646 |
| 2026-09-01 | — | — | — | $2.48 | 59,010 |
| 2026-08-31 | — | — | — | $2.58 | 41,280 |
| 2026-08-28 | — | — | — | $2.63 | 47,119 |
| 2026-08-27 | $2.61 | $2.72 | 685,800 | $2.75 | 44,078 |
| 2026-08-26 | $2.72 | $2.84 | 833,300 | $2.65 | 54,794 |
| 2026-08-25 | $2.67 | $2.79 | 868,100 | $2.59 | 56,573 |
| 2026-08-24 | $2.64 | $2.75 | 487,700 | $2.73 | 32,763 |
| 2026-08-21 | $2.74 | $2.86 | 662,100 | $2.73 | 59,441 |
| 2026-08-20 | $2.67 | $2.79 | 708,400 | $2.84 | 45,092 |
| 2026-08-19 | $2.81 | $2.93 | 1,113,300 | $2.72 | 77,634 |
| 2026-08-18 | $2.70 | $2.81 | 1,127,900 | $3.03 | 48,061 |
| 2026-08-17 | $3.09 | $3.22 | 1,044,400 | $3.40 | 52,934 |
| 2026-08-14 | $3.43 | $3.58 | 1,048,900 | $3.46 | 46,580 |
| 2026-08-13 | $3.38 | $3.53 | 1,558,000 | $3.25 | 114,915 |
| 2026-08-12 | $3.25 | $3.39 | 1,382,300 | $3.19 | 58,051 |
| 2026-08-11 | $3.22 | $3.35 | 2,238,600 | $2.91 | 104,366 |
| 2026-08-10 | $2.75 | $2.87 | 4,075,500 | $2.86 | 154,623 |
| 2026-08-07 | $5.01 | $5.23 | 714,600 | $4.87 | 59,474 |
| 2026-08-06 | $4.77 | $4.98 | 444,800 | $4.92 | 16,746 |
| 2026-08-05 | $4.95 | $5.16 | 260,000 | $4.90 | 29,918 |
| 2026-08-04 | $4.96 | $5.17 | 439,400 | $4.94 | 26,552 |
| 2026-08-03 | $4.88 | $5.09 | 220,800 | $4.71 | 15,175 |
| 2026-07-31 | $4.81 | $5.02 | 357,300 | $4.87 | 18,114 |
| 2026-07-30 | $4.85 | $5.06 | 329,200 | $4.44 | 27,341 |
| 2026-07-29 | $4.36 | $4.54 | 426,200 | $4.59 | 20,311 |
| 2026-07-28 | $4.66 | $4.86 | 439,300 | $4.49 | 23,302 |
| 2026-07-27 | $4.69 | $4.89 | 303,800 | $4.64 | 7,901 |
| 2026-07-24 | $4.61 | $4.81 | 266,400 | $4.75 | 11,792 |
| 2026-07-23 | $4.67 | $4.87 | 310,300 | $4.71 | 13,786 |
| 2026-07-22 | $4.82 | $5.03 | 299,600 | $4.92 | 22,055 |
| 2026-07-21 | $4.86 | $5.07 | 458,300 | $4.97 | 20,072 |
| 2026-07-20 | $4.78 | $4.99 | 653,200 | $4.57 | 32,237 |
| 2026-07-17 | $4.45 | $4.64 | 619,500 | — | — |
| 2026-07-16 | $4.16 | $4.34 | 427,700 | — | — |
| 2026-07-15 | $4.15 | $4.33 | 423,100 | — | — |
| 2026-07-14 | $4.20 | $4.38 | 286,700 | — | — |
| 2026-07-13 | $4.20 | $4.38 | 312,300 | — | — |
| 2026-07-10 | $4.33 | $4.52 | 403,200 | — | — |
| 2026-07-09 | $4.33 | $4.52 | 471,500 | — | — |
| 2026-07-08 | $4.18 | $4.36 | 450,100 | — | — |
| 2026-07-07 | $4.22 | $4.40 | 414,200 | — | — |
| 2026-07-06 | $4.48 | $4.67 | 508,100 | — | — |
| 2026-07-02 | $4.52 | $4.72 | 264,300 | — | — |
| 2026-07-01 | $4.41 | $4.60 | 462,300 | — | — |
| 2026-06-30 | $4.50 | $4.69 | 337,400 | — | — |
| 2026-06-29 | $4.52 | $4.72 | 430,400 | — | — |
| 2026-06-26 | $4.57 | $4.77 | 1,094,900 | — | — |
| 2026-06-25 | $4.42 | $4.61 | 636,700 | — | — |
| 2026-06-24 | $4.55 | $4.74 | 416,200 | — | — |
| 2026-06-23 | $4.60 | $4.80 | 539,000 | — | — |
| 2026-06-22 | $4.74 | $4.94 | 523,700 | — | — |
| 2026-06-18 | $4.94 | $5.15 | 984,500 | — | — |
| 2026-06-17 | $4.81 | $5.02 | 471,500 | — | — |
| 2026-06-16 | $5.03 | $5.25 | 453,100 | — | — |
| 2026-06-15 | $5.08 | $5.30 | 573,800 | — | — |
| 2026-06-12 | $5.35 | $5.58 | 671,400 | — | — |
| 2026-06-11 | $5.35 | $5.58 | 476,500 | — | — |
| 2026-06-10 | $4.97 | $5.18 | 584,900 | — | — |
| 2026-06-09 | $5.28 | $5.51 | 1,530,400 | — | — |
| 2026-06-08 | $5.03 | $5.25 | 636,800 | — | — |
| 2026-06-05 | $5.11 | $5.33 | 908,200 | — | — |
| 2026-06-04 | $5.71 | $5.96 | 811,500 | — | — |
| 2026-06-03 | $5.17 | $5.39 | 884,900 | — | — |
| 2026-06-02 | $5.22 | $5.45 | 519,600 | — | — |
| 2026-06-01 | $5.30 | $5.53 | 536,000 | — | — |
| 2026-05-29 | $5.38 | $5.61 | 513,000 | — | — |
| 2026-05-28 | $5.54 | $5.78 | 737,500 | — | — |
| 2026-05-27 | $5.40 | $5.63 | 765,700 | — | — |
| 2026-05-26 | $5.49 | $5.73 | 792,800 | — | — |
| 2026-05-22 | $5.33 | $5.56 | 1,029,600 | — | — |
| 2026-05-21 | $5.26 | $5.49 | 983,300 | — | — |
| 2026-05-20 | $5.09 | $5.31 | 803,700 | — | — |
| 2026-05-19 | $4.86 | $5.07 | 1,071,200 | — | — |
| 2026-05-18 | $4.76 | $4.97 | 1,127,900 | — | — |
| 2026-05-15 | $4.80 | $5.01 | 1,150,100 | — | — |
| 2026-05-14 | $4.74 | $4.94 | 1,199,400 | — | — |
| 2026-05-13 | $4.66 | $4.86 | 1,555,100 | — | — |
| 2026-05-12 | $4.16 | $4.34 | 2,818,400 | — | — |
| 2026-05-11 | $4.35 | $4.54 | 3,020,200 | — | — |
| 2026-05-08 | $3.86 | $4.03 | 2,419,100 | — | — |
| 2026-05-07 | $3.46 | $3.61 | 1,080,700 | — | — |
| 2026-05-06 | $3.57 | $3.72 | 970,300 | — | — |
| 2026-05-05 | $3.52 | $3.67 | 1,773,300 | — | — |
| 2026-05-04 | $3.44 | $3.59 | 1,444,900 | — | — |
| 2026-05-01 | $3.32 | $3.46 | 3,871,600 | — | — |
| 2026-04-30 | $2.68 | $2.80 | 1,215,100 | — | — |
| 2026-04-29 | $2.54 | $2.65 | 1,039,900 | — | — |
| 2026-04-28 | $2.47 | $2.58 | 596,800 | — | — |
| 2026-04-27 | $2.45 | $2.56 | 528,300 | — | — |
| 2026-04-24 | $2.44 | $2.55 | 841,700 | — | — |
| 2026-04-23 | $2.49 | $2.60 | 752,500 | — | — |
| 2026-04-22 | $2.68 | $2.80 | 2,218,900 | — | — |
| 2026-04-21 | $2.45 | $2.56 | 1,523,000 | — | — |
| 2026-04-20 | $2.64 | $2.75 | 1,290,200 | — | — |
| 2026-04-17 | $2.56 | $2.67 | 1,285,000 | — | — |
| 2026-04-16 | $2.60 | $2.71 | 935,100 | — | — |
| 2026-04-15 | $2.79 | $2.91 | 1,232,500 | — | — |
| 2026-04-14 | $2.62 | $2.73 | 917,900 | — | — |
| 2026-04-13 | $2.69 | $2.81 | 682,500 | — | — |
| 2026-04-10 | $2.64 | $2.75 | 1,927,900 | — | — |
| 2026-04-09 | $2.71 | $2.83 | 1,467,500 | — | — |
| 2026-04-08 | $2.72 | $2.84 | 1,585,900 | — | — |
| 2026-04-07 | $2.94 | $3.07 | 1,430,100 | — | — |
| 2026-04-06 | $3.10 | $3.23 | 1,805,700 | — | — |
| 2026-04-02 | $3.17 | $3.31 | 3,462,700 | — | — |
| 2026-04-01 | $2.73 | $2.85 | 1,516,200 | — | — |
| 2026-03-31 | $2.83 | $2.95 | 1,344,900 | — | — |
| 2026-03-30 | $2.73 | $2.85 | 1,477,000 | — | — |
| 2026-03-27 | $2.87 | $2.99 | 1,997,000 | — | — |
| 2026-03-26 | $3.25 | $3.39 | 3,435,800 | — | — |
| 2026-03-25 | $3.05 | $3.18 | 2,577,700 | — | — |
| 2026-03-24 | $2.82 | $2.94 | 1,391,000 | — | — |
| 2026-03-23 | $2.78 | $2.90 | 3,800,300 | — | — |
| 2026-03-20 | $2.65 | $2.76 | 4,806,100 | — | — |
| 2026-03-19 | $2.72 | $2.84 | 2,295,500 | — | — |
| 2026-03-18 | $2.79 | $2.91 | 2,763,500 | — | — |
| 2026-03-17 | $2.69 | $2.81 | 5,765,200 | — | — |
| 2026-03-16 | $2.81 | $2.93 | 77,428,100 | — | — |
| 2026-03-13 | $1.85 | $1.93 | 948,200 | — | — |
| 2026-03-12 | $2.18 | $2.27 | 1,134,200 | — | — |
| 2026-03-11 | $2.26 | $2.36 | 1,004,600 | — | — |
| 2026-03-10 | $1.92 | $2.00 | 1,109,400 | — | — |
| 2026-03-09 | $2.06 | $2.15 | 1,791,700 | — | — |
| 2026-03-06 | $2.09 | $2.18 | 816,000 | — | — |
| 2026-03-05 | $1.85 | $1.93 | 858,300 | — | — |
| 2026-03-04 | $1.84 | $1.91 | 494,400 | — | — |
| 2026-03-03 | $1.74 | $1.81 | 1,085,000 | — | — |
| 2026-03-02 | $1.71 | $1.78 | 824,500 | — | — |
| 2026-02-27 | $1.58 | $1.65 | 462,600 | — | — |
| 2026-02-26 | $1.74 | $1.82 | 499,600 | — | — |
| 2026-02-25 | $1.80 | $1.88 | 353,300 | — | — |
| 2026-02-24 | $1.73 | $1.80 | 580,200 | — | — |
| 2026-02-23 | $1.65 | $1.72 | 611,900 | — | — |
| 2026-02-20 | $1.88 | $1.96 | 585,500 | — | — |
| 2026-02-19 | $1.87 | $1.95 | 226,000 | — | — |
| 2026-02-18 | $1.89 | $1.97 | 497,700 | — | — |
| 2026-02-17 | $1.80 | $1.88 | 331,700 | — | — |
| 2026-02-13 | $1.89 | $1.97 | 428,500 | — | — |
| 2026-02-12 | $1.94 | $2.02 | 454,300 | — | — |
| 2026-02-11 | $2.12 | $2.21 | 789,500 | — | — |
| 2026-02-10 | $2.17 | $2.26 | 468,700 | — | — |
| 2026-02-09 | $2.22 | $2.32 | 613,000 | — | — |
| 2026-02-06 | $2.27 | $2.37 | 976,300 | — | — |
| 2026-02-05 | $1.93 | $2.01 | 1,236,500 | — | — |
| 2026-02-04 | $2.21 | $2.31 | 1,137,200 | — | — |
| 2026-02-03 | $2.46 | $2.57 | 872,500 | — | — |
| 2026-02-02 | $2.58 | $2.69 | 1,228,700 | — | — |
| 2026-01-30 | $2.97 | $3.10 | 1,256,300 | — | — |
| 2026-01-29 | $2.90 | $3.03 | 742,500 | — | — |
| 2026-01-28 | $2.91 | $3.03 | 1,383,600 | — | — |
| 2026-01-27 | $3.12 | $3.25 | 2,310,300 | — | — |
| 2026-01-26 | $3.03 | $3.16 | 1,394,300 | — | — |
| 2026-01-23 | $2.78 | $2.90 | 934,300 | — | — |
| 2026-01-22 | $2.91 | $3.04 | 2,508,900 | — | — |
| 2026-01-21 | $2.95 | $3.08 | 3,495,200 | — | — |
| 2026-01-20 | $2.78 | $2.90 | 4,658,700 | — | — |
| 2026-01-16 | $2.43 | $2.54 | 2,208,300 | — | — |
| 2026-01-15 | $2.22 | $2.32 | 1,102,000 | — | — |
| 2026-01-14 | $2.29 | $2.39 | 1,770,600 | — | — |
| 2026-01-13 | $2.40 | $2.50 | 1,182,000 | — | — |
| 2026-01-12 | $2.50 | $2.61 | 4,251,100 | — | — |
| 2026-01-09 | $2.26 | $2.36 | 3,034,200 | — | — |
| 2026-01-08 | $2.22 | $2.32 | 948,100 | — | — |
| 2026-01-07 | $2.15 | $2.24 | 765,000 | — | — |
| 2026-01-06 | $2.15 | $2.24 | 1,054,300 | — | — |
| 2026-01-05 | $1.99 | $2.08 | 412,200 | — | — |
| 2026-01-02 | $1.85 | $1.93 | 504,600 | — | — |