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
- 2021-04-27 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 | — | — | — | $3.77 | 77,795 |
| 2026-09-03 | — | — | — | $3.95 | 5,351 |
| 2026-09-02 | — | — | — | $3.83 | 2,967 |
| 2026-09-01 | — | — | — | $3.87 | 2,176 |
| 2026-08-31 | — | — | — | $3.96 | 3,972 |
| 2026-08-28 | — | — | — | $4.01 | 4,269 |
| 2026-08-27 | $3.96 | $3.96 | 130,900 | $4.07 | 3,238 |
| 2026-08-26 | $3.99 | $3.99 | 121,200 | $4.00 | 2,846 |
| 2026-08-25 | $4.02 | $4.02 | 84,300 | $4.00 | 4,395 |
| 2026-08-24 | $4.11 | $4.11 | 67,800 | $4.01 | 4,878 |
| 2026-08-21 | $4.04 | $4.04 | 79,900 | $4.00 | 4,365 |
| 2026-08-20 | $4.03 | $4.03 | 56,400 | $4.06 | 1,987 |
| 2026-08-19 | $4.00 | $4.00 | 69,900 | $3.89 | 2,893 |
| 2026-08-18 | $3.90 | $3.90 | 106,600 | $4.01 | 7,977 |
| 2026-08-17 | $3.99 | $3.99 | 108,800 | $4.02 | 15,927 |
| 2026-08-14 | $4.01 | $4.01 | 147,900 | $4.22 | 5,790 |
| 2026-08-13 | $4.19 | $4.19 | 146,600 | $4.18 | 8,185 |
| 2026-08-12 | $4.13 | $4.13 | 174,700 | $4.09 | 6,077 |
| 2026-08-11 | $4.07 | $4.07 | 198,300 | $4.03 | 7,077 |
| 2026-08-10 | $4.30 | $4.30 | 243,900 | $4.44 | 15,369 |
| 2026-08-07 | $4.45 | $4.45 | 295,900 | $4.38 | 26,757 |
| 2026-08-06 | $4.34 | $4.34 | 413,700 | $4.47 | 20,827 |
| 2026-08-05 | $4.62 | $4.62 | 1,570,100 | $3.69 | 96,457 |
| 2026-08-04 | $3.72 | $3.72 | 129,500 | $3.92 | 4,377 |
| 2026-08-03 | $3.88 | $3.88 | 207,900 | $3.69 | 8,520 |
| 2026-07-31 | $3.60 | $3.60 | 67,700 | $3.57 | 2,814 |
| 2026-07-30 | $3.60 | $3.60 | 87,800 | $3.52 | 4,404 |
| 2026-07-29 | $3.57 | $3.57 | 116,500 | $3.66 | 5,464 |
| 2026-07-28 | $3.63 | $3.63 | 65,000 | $3.71 | 3,821 |
| 2026-07-27 | $3.63 | $3.63 | 97,200 | $3.55 | 5,401 |
| 2026-07-24 | $3.41 | $3.41 | 54,000 | $3.46 | 2,112 |
| 2026-07-23 | $3.32 | $3.32 | 111,600 | $3.34 | 7,498 |
| 2026-07-22 | $3.34 | $3.34 | 125,200 | $3.30 | 3,837 |
| 2026-07-21 | $3.37 | $3.37 | 63,700 | $3.54 | 3,414 |
| 2026-07-20 | $3.56 | $3.56 | 63,900 | $3.48 | 2,239 |
| 2026-07-17 | $3.46 | $3.46 | 85,700 | — | — |
| 2026-07-16 | $3.58 | $3.58 | 73,500 | — | — |
| 2026-07-15 | $3.58 | $3.58 | 39,600 | — | — |
| 2026-07-14 | $3.46 | $3.46 | 32,200 | — | — |
| 2026-07-13 | $3.44 | $3.44 | 108,700 | — | — |
| 2026-07-10 | $3.58 | $3.58 | 64,100 | — | — |
| 2026-07-09 | $3.66 | $3.66 | 103,700 | — | — |
| 2026-07-08 | $3.62 | $3.62 | 681,700 | — | — |
| 2026-07-07 | $4.01 | $4.01 | 162,400 | — | — |
| 2026-07-06 | $3.65 | $3.65 | 71,100 | — | — |
| 2026-07-02 | $3.70 | $3.70 | 132,100 | — | — |
| 2026-07-01 | $3.69 | $3.69 | 131,000 | — | — |
| 2026-06-30 | $3.61 | $3.61 | 164,400 | — | — |
| 2026-06-29 | $3.61 | $3.61 | 219,400 | — | — |
| 2026-06-26 | $3.55 | $3.55 | 1,604,900 | — | — |
| 2026-06-25 | $3.25 | $3.25 | 232,100 | — | — |
| 2026-06-24 | $3.18 | $3.18 | 132,100 | — | — |
| 2026-06-23 | $3.09 | $3.09 | 242,700 | — | — |
| 2026-06-22 | $2.95 | $2.95 | 298,600 | — | — |
| 2026-06-18 | $2.89 | $2.89 | 223,100 | — | — |
| 2026-06-17 | $3.00 | $3.00 | 179,600 | — | — |
| 2026-06-16 | $2.91 | $2.91 | 342,200 | — | — |
| 2026-06-15 | $2.88 | $2.88 | 203,000 | — | — |
| 2026-06-12 | $3.06 | $3.06 | 239,800 | — | — |
| 2026-06-11 | $2.94 | $2.94 | 241,100 | — | — |
| 2026-06-10 | $2.81 | $2.81 | 173,500 | — | — |
| 2026-06-09 | $2.81 | $2.81 | 416,300 | — | — |
| 2026-06-08 | $2.91 | $2.91 | 113,500 | — | — |
| 2026-06-05 | $2.98 | $2.98 | 128,900 | — | — |
| 2026-06-04 | $3.04 | $3.04 | 116,300 | — | — |
| 2026-06-03 | $3.09 | $3.09 | 220,000 | — | — |
| 2026-06-02 | $3.20 | $3.20 | 109,700 | — | — |
| 2026-06-01 | $3.23 | $3.23 | 104,100 | — | — |
| 2026-05-29 | $3.30 | $3.30 | 89,300 | — | — |
| 2026-05-28 | $3.33 | $3.33 | 320,600 | — | — |
| 2026-05-27 | $3.45 | $3.45 | 423,800 | — | — |
| 2026-05-26 | $3.13 | $3.13 | 531,400 | — | — |
| 2026-05-22 | $3.30 | $3.30 | 449,500 | — | — |
| 2026-05-21 | $3.46 | $3.46 | 189,500 | — | — |
| 2026-05-20 | $3.77 | $3.77 | 171,800 | — | — |
| 2026-05-19 | $3.72 | $3.72 | 120,400 | — | — |
| 2026-05-18 | $3.70 | $3.70 | 208,000 | — | — |
| 2026-05-15 | $3.48 | $3.48 | 99,500 | — | — |
| 2026-05-14 | $3.49 | $3.49 | 146,000 | — | — |
| 2026-05-13 | $3.26 | $3.26 | 162,200 | — | — |
| 2026-05-12 | $3.45 | $3.45 | 150,900 | — | — |
| 2026-05-11 | $3.57 | $3.57 | 200,800 | — | — |
| 2026-05-08 | $3.87 | $3.87 | 104,600 | — | — |
| 2026-05-07 | $3.82 | $3.82 | 178,800 | — | — |
| 2026-05-06 | $3.76 | $3.76 | 151,300 | — | — |
| 2026-05-05 | $3.61 | $3.61 | 90,600 | — | — |
| 2026-05-04 | $3.51 | $3.51 | 161,900 | — | — |
| 2026-05-01 | $3.60 | $3.60 | 167,100 | — | — |
| 2026-04-30 | $3.54 | $3.54 | 171,500 | — | — |
| 2026-04-29 | $3.40 | $3.40 | 262,500 | — | — |
| 2026-04-28 | $3.74 | $3.74 | 172,600 | — | — |
| 2026-04-27 | $3.77 | $3.77 | 123,200 | — | — |
| 2026-04-24 | $3.82 | $3.82 | 132,800 | — | — |
| 2026-04-23 | $3.75 | $3.75 | 163,600 | — | — |
| 2026-04-22 | $3.79 | $3.79 | 529,800 | — | — |
| 2026-04-21 | $3.77 | $3.77 | 144,300 | — | — |
| 2026-04-20 | $3.83 | $3.83 | 143,700 | — | — |
| 2026-04-17 | $3.76 | $3.76 | 111,300 | — | — |
| 2026-04-16 | $3.69 | $3.69 | 141,400 | — | — |
| 2026-04-15 | $3.77 | $3.77 | 119,300 | — | — |
| 2026-04-14 | $3.79 | $3.79 | 55,400 | — | — |
| 2026-04-13 | $3.87 | $3.87 | 135,600 | — | — |
| 2026-04-10 | $3.85 | $3.85 | 88,000 | — | — |
| 2026-04-09 | $3.88 | $3.88 | 128,200 | — | — |
| 2026-04-08 | $3.84 | $3.84 | 235,700 | — | — |
| 2026-04-07 | $3.81 | $3.81 | 137,300 | — | — |
| 2026-04-06 | $3.77 | $3.77 | 86,500 | — | — |
| 2026-04-02 | $3.82 | $3.82 | 102,100 | — | — |
| 2026-04-01 | $3.65 | $3.65 | 122,200 | — | — |
| 2026-03-31 | $3.62 | $3.62 | 340,900 | — | — |
| 2026-03-30 | $3.60 | $3.60 | 137,900 | — | — |
| 2026-03-27 | $3.28 | $3.28 | 56,800 | — | — |
| 2026-03-26 | $3.36 | $3.36 | 106,800 | — | — |
| 2026-03-25 | $3.37 | $3.37 | 73,100 | — | — |
| 2026-03-24 | $3.42 | $3.42 | 94,300 | — | — |
| 2026-03-23 | $3.50 | $3.50 | 164,400 | — | — |
| 2026-03-20 | $3.28 | $3.28 | 433,200 | — | — |
| 2026-03-19 | $3.32 | $3.32 | 291,700 | — | — |
| 2026-03-18 | $3.60 | $3.60 | 203,800 | — | — |
| 2026-03-17 | $3.80 | $3.80 | 232,500 | — | — |
| 2026-03-16 | $3.72 | $3.72 | 63,200 | — | — |
| 2026-03-13 | $3.66 | $3.66 | 238,900 | — | — |
| 2026-03-12 | $3.73 | $3.73 | 256,700 | — | — |
| 2026-03-11 | $4.05 | $4.05 | 123,600 | — | — |
| 2026-03-10 | $4.22 | $4.22 | 102,900 | — | — |
| 2026-03-09 | $4.18 | $4.18 | 71,400 | — | — |
| 2026-03-06 | $4.14 | $4.14 | 110,800 | — | — |
| 2026-03-05 | $4.32 | $4.32 | 67,200 | — | — |
| 2026-03-04 | $4.44 | $4.44 | 53,100 | — | — |
| 2026-03-03 | $4.57 | $4.57 | 143,000 | — | — |
| 2026-03-02 | $4.61 | $4.61 | 138,000 | — | — |
| 2026-02-27 | $4.43 | $4.43 | 181,100 | — | — |
| 2026-02-26 | $4.49 | $4.49 | 49,000 | — | — |
| 2026-02-25 | $4.44 | $4.44 | 173,000 | — | — |
| 2026-02-24 | $4.67 | $4.67 | 124,900 | — | — |
| 2026-02-23 | $4.64 | $4.64 | 86,100 | — | — |
| 2026-02-20 | $4.63 | $4.63 | 238,100 | — | — |
| 2026-02-19 | $4.54 | $4.54 | 69,500 | — | — |
| 2026-02-18 | $4.49 | $4.49 | 56,400 | — | — |
| 2026-02-17 | $4.43 | $4.43 | 86,100 | — | — |
| 2026-02-13 | $4.38 | $4.38 | 71,400 | — | — |
| 2026-02-12 | $4.20 | $4.20 | 80,800 | — | — |
| 2026-02-11 | $4.28 | $4.28 | 117,400 | — | — |
| 2026-02-10 | $4.60 | $4.60 | 76,400 | — | — |
| 2026-02-09 | $4.42 | $4.42 | 67,600 | — | — |
| 2026-02-06 | $4.56 | $4.56 | 235,100 | — | — |
| 2026-02-05 | $4.58 | $4.58 | 87,300 | — | — |
| 2026-02-04 | $4.75 | $4.75 | 101,800 | — | — |
| 2026-02-03 | $4.69 | $4.69 | 169,400 | — | — |
| 2026-02-02 | $4.73 | $4.73 | 168,200 | — | — |
| 2026-01-30 | $4.69 | $4.69 | 185,000 | — | — |
| 2026-01-29 | $4.88 | $4.88 | 121,300 | — | — |
| 2026-01-28 | $4.75 | $4.75 | 96,300 | — | — |
| 2026-01-27 | $4.62 | $4.62 | 192,200 | — | — |
| 2026-01-26 | $4.57 | $4.57 | 138,800 | — | — |
| 2026-01-23 | $4.40 | $4.40 | 98,200 | — | — |
| 2026-01-22 | $4.36 | $4.36 | 98,600 | — | — |
| 2026-01-21 | $4.15 | $4.15 | 115,400 | — | — |
| 2026-01-20 | $3.97 | $3.97 | 78,700 | — | — |
| 2026-01-16 | $4.15 | $4.15 | 189,200 | — | — |
| 2026-01-15 | $4.21 | $4.21 | 109,100 | — | — |
| 2026-01-14 | $4.14 | $4.14 | 542,300 | — | — |
| 2026-01-13 | $3.94 | $3.94 | 311,500 | — | — |
| 2026-01-12 | $4.11 | $4.11 | 117,600 | — | — |
| 2026-01-09 | $4.10 | $4.10 | 138,400 | — | — |
| 2026-01-08 | $4.23 | $4.23 | 162,800 | — | — |
| 2026-01-07 | $4.17 | $4.17 | 213,100 | — | — |
| 2026-01-06 | $4.68 | $4.68 | 379,800 | — | — |
| 2026-01-05 | $5.06 | $5.06 | 227,300 | — | — |
| 2026-01-02 | $4.71 | $4.71 | 121,900 | — | — |