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
- 2021-04-05 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 | — | — | — | $2.97 | 312,024 |
| 2026-09-03 | — | — | — | $3.03 | 608,361 |
| 2026-09-02 | — | — | — | $2.94 | 548,973 |
| 2026-09-01 | — | — | — | $3.03 | 776,175 |
| 2026-08-31 | — | — | — | $3.03 | 925,897 |
| 2026-08-28 | — | — | — | $3.17 | 474,379 |
| 2026-08-27 | $3.19 | $3.19 | 25,768,900 | $3.13 | 1,377,146 |
| 2026-08-26 | $3.05 | $3.05 | 12,255,600 | $3.06 | 493,195 |
| 2026-08-25 | $3.09 | $3.09 | 11,613,800 | $3.12 | 410,041 |
| 2026-08-24 | $3.07 | $3.07 | 17,487,500 | $3.15 | 528,232 |
| 2026-08-21 | $3.22 | $3.22 | 20,009,400 | $3.15 | 794,089 |
| 2026-08-20 | $3.07 | $3.07 | 18,058,100 | $3.16 | 938,173 |
| 2026-08-19 | $3.17 | $3.17 | 19,936,300 | $3.16 | 1,207,977 |
| 2026-08-18 | $3.12 | $3.12 | 19,693,700 | $3.10 | 1,017,986 |
| 2026-08-17 | $3.21 | $3.21 | 17,781,000 | $3.23 | 713,790 |
| 2026-08-14 | $3.27 | $3.27 | 14,444,800 | $3.37 | 464,512 |
| 2026-08-13 | $3.34 | $3.34 | 18,615,700 | $3.24 | 520,500 |
| 2026-08-12 | $3.26 | $3.26 | 15,801,900 | $3.36 | 610,987 |
| 2026-08-11 | $3.33 | $3.33 | 18,150,600 | $3.27 | 679,596 |
| 2026-08-10 | $3.23 | $3.23 | 17,069,200 | $3.24 | 665,660 |
| 2026-08-07 | $3.27 | $3.27 | 33,321,700 | $3.09 | 1,391,932 |
| 2026-08-06 | $3.01 | $3.01 | 24,645,300 | $2.98 | 956,690 |
| 2026-08-05 | $3.03 | $3.03 | 18,617,300 | $3.13 | 653,119 |
| 2026-08-04 | $3.15 | $3.15 | 42,564,600 | $2.92 | 772,217 |
| 2026-08-03 | $2.86 | $2.86 | 25,542,300 | $2.74 | 655,824 |
| 2026-07-31 | $2.79 | $2.79 | 39,510,600 | $2.80 | 1,406,850 |
| 2026-07-30 | $2.83 | $2.83 | 30,888,200 | $2.62 | 1,608,049 |
| 2026-07-29 | $2.59 | $2.59 | 24,998,600 | $2.77 | 1,118,104 |
| 2026-07-28 | $2.76 | $2.76 | 24,424,800 | $2.79 | 1,267,997 |
| 2026-07-27 | $2.83 | $2.83 | 26,896,600 | $2.85 | 845,664 |
| 2026-07-24 | $2.76 | $2.76 | 20,085,300 | $2.86 | 821,456 |
| 2026-07-23 | $2.85 | $2.85 | 20,767,200 | $2.85 | 497,460 |
| 2026-07-22 | $2.88 | $2.88 | 21,851,400 | $2.93 | 697,223 |
| 2026-07-21 | $2.94 | $2.94 | 16,894,700 | $2.86 | 416,030 |
| 2026-07-20 | $2.82 | $2.82 | 22,145,500 | $2.86 | 607,591 |
| 2026-07-17 | $2.84 | $2.84 | 27,446,300 | — | — |
| 2026-07-16 | $2.92 | $2.92 | 35,900,300 | — | — |
| 2026-07-15 | $3.14 | $3.14 | 23,804,400 | — | — |
| 2026-07-14 | $3.10 | $3.10 | 21,344,000 | — | — |
| 2026-07-13 | $3.09 | $3.09 | 33,159,500 | — | — |
| 2026-07-10 | $3.27 | $3.27 | 23,128,800 | — | — |
| 2026-07-09 | $3.32 | $3.32 | 20,522,400 | — | — |
| 2026-07-08 | $3.31 | $3.31 | 23,362,400 | — | — |
| 2026-07-07 | $3.43 | $3.43 | 34,248,000 | — | — |
| 2026-07-06 | $3.58 | $3.58 | 26,230,800 | — | — |
| 2026-07-02 | $3.53 | $3.53 | 24,081,100 | — | — |
| 2026-07-01 | $3.64 | $3.64 | 23,041,200 | — | — |
| 2026-06-30 | $3.67 | $3.67 | 30,303,000 | — | — |
| 2026-06-29 | $3.60 | $3.60 | 29,891,900 | — | — |
| 2026-06-26 | $3.48 | $3.48 | 41,782,700 | — | — |
| 2026-06-25 | $3.41 | $3.41 | 31,979,900 | — | — |
| 2026-06-24 | $3.52 | $3.52 | 44,018,600 | — | — |
| 2026-06-23 | $3.77 | $3.77 | 26,240,300 | — | — |
| 2026-06-22 | $3.83 | $3.83 | 31,029,900 | — | — |
| 2026-06-18 | $3.92 | $3.92 | 34,385,000 | — | — |
| 2026-06-17 | $3.88 | $3.88 | 23,019,800 | — | — |
| 2026-06-16 | $3.96 | $3.96 | 29,113,200 | — | — |
| 2026-06-15 | $4.05 | $4.05 | 30,223,100 | — | — |
| 2026-06-12 | $4.02 | $4.02 | 26,213,100 | — | — |
| 2026-06-11 | $4.14 | $4.14 | 30,343,500 | — | — |
| 2026-06-10 | $4.02 | $4.02 | 36,635,300 | — | — |
| 2026-06-09 | $3.99 | $3.99 | 43,916,400 | — | — |
| 2026-06-08 | $4.31 | $4.31 | 34,381,200 | — | — |
| 2026-06-05 | $4.20 | $4.20 | 38,122,000 | — | — |
| 2026-06-04 | $4.77 | $4.77 | 42,430,600 | — | — |
| 2026-06-03 | $4.83 | $4.83 | 52,451,300 | — | — |
| 2026-06-02 | $5.11 | $5.11 | 49,924,100 | — | — |
| 2026-06-01 | $5.34 | $5.34 | 83,681,900 | — | — |
| 2026-05-29 | $5.04 | $5.04 | 106,670,200 | — | — |
| 2026-05-28 | $4.94 | $4.94 | 70,108,100 | — | — |
| 2026-05-27 | $4.37 | $4.37 | 60,093,400 | — | — |
| 2026-05-26 | $4.18 | $4.18 | 46,677,600 | — | — |
| 2026-05-22 | $4.18 | $4.18 | 65,595,700 | — | — |
| 2026-05-21 | $4.20 | $4.20 | 51,619,500 | — | — |
| 2026-05-20 | $4.08 | $4.08 | 37,627,300 | — | — |
| 2026-05-19 | $3.84 | $3.84 | 25,534,000 | — | — |
| 2026-05-18 | $3.92 | $3.92 | 32,506,200 | — | — |
| 2026-05-15 | $4.08 | $4.08 | 33,930,600 | — | — |
| 2026-05-14 | $4.38 | $4.38 | 37,569,100 | — | — |
| 2026-05-13 | $4.21 | $4.21 | 39,053,000 | — | — |
| 2026-05-12 | $4.19 | $4.19 | 34,883,500 | — | — |
| 2026-05-11 | $4.32 | $4.32 | 45,404,900 | — | — |
| 2026-05-08 | $4.18 | $4.18 | 35,187,700 | — | — |
| 2026-05-07 | $4.17 | $4.17 | 39,108,600 | — | — |
| 2026-05-06 | $4.37 | $4.37 | 66,212,700 | — | — |
| 2026-05-05 | $4.14 | $4.14 | 43,395,500 | — | — |
| 2026-05-04 | $4.17 | $4.17 | 47,054,700 | — | — |
| 2026-05-01 | $4.14 | $4.14 | 40,871,500 | — | — |
| 2026-04-30 | $3.98 | $3.98 | 38,293,400 | — | — |
| 2026-04-29 | $3.82 | $3.82 | 57,440,300 | — | — |
| 2026-04-28 | $4.12 | $4.12 | 70,140,100 | — | — |
| 2026-04-27 | $3.73 | $3.73 | 21,899,500 | — | — |
| 2026-04-24 | $3.70 | $3.70 | 21,842,600 | — | — |
| 2026-04-23 | $3.73 | $3.73 | 33,026,500 | — | — |
| 2026-04-22 | $3.99 | $3.99 | 36,822,400 | — | — |
| 2026-04-21 | $3.79 | $3.79 | 39,352,600 | — | — |
| 2026-04-20 | $3.84 | $3.84 | 26,049,900 | — | — |
| 2026-04-17 | $3.85 | $3.85 | 46,289,400 | — | — |
| 2026-04-16 | $3.75 | $3.75 | 37,140,100 | — | — |
| 2026-04-15 | $3.79 | $3.79 | 39,175,200 | — | — |
| 2026-04-14 | $3.52 | $3.52 | 24,230,300 | — | — |
| 2026-04-13 | $3.35 | $3.35 | 19,069,100 | — | — |
| 2026-04-10 | $3.32 | $3.32 | 18,226,300 | — | — |
| 2026-04-09 | $3.29 | $3.29 | 22,221,900 | — | — |
| 2026-04-08 | $3.49 | $3.49 | 24,470,400 | — | — |
| 2026-04-07 | $3.45 | $3.45 | 19,826,000 | — | — |
| 2026-04-06 | $3.51 | $3.51 | 17,968,400 | — | — |
| 2026-04-02 | $3.58 | $3.58 | 23,149,500 | — | — |
| 2026-04-01 | $3.42 | $3.42 | 30,694,200 | — | — |
| 2026-03-31 | $3.52 | $3.52 | 34,072,400 | — | — |
| 2026-03-30 | $3.04 | $3.04 | 32,509,000 | — | — |
| 2026-03-27 | $3.14 | $3.14 | 25,302,900 | — | — |
| 2026-03-26 | $3.32 | $3.32 | 24,172,100 | — | — |
| 2026-03-25 | $3.56 | $3.56 | 30,372,400 | — | — |
| 2026-03-24 | $3.54 | $3.54 | 25,667,800 | — | — |
| 2026-03-23 | $3.68 | $3.68 | 27,683,600 | — | — |
| 2026-03-20 | $3.58 | $3.58 | 32,551,200 | — | — |
| 2026-03-19 | $3.73 | $3.73 | 25,899,000 | — | — |
| 2026-03-18 | $3.80 | $3.80 | 29,935,400 | — | — |
| 2026-03-17 | $3.96 | $3.96 | 32,339,500 | — | — |
| 2026-03-16 | $3.95 | $3.95 | 44,877,600 | — | — |
| 2026-03-13 | $3.94 | $3.94 | 36,655,800 | — | — |
| 2026-03-12 | $4.03 | $4.03 | 34,749,500 | — | — |
| 2026-03-11 | $4.14 | $4.14 | 42,063,600 | — | — |
| 2026-03-10 | $4.07 | $4.07 | 29,120,900 | — | — |
| 2026-03-09 | $4.20 | $4.20 | 37,104,500 | — | — |
| 2026-03-06 | $4.25 | $4.25 | 69,604,200 | — | — |
| 2026-03-05 | $4.04 | $4.04 | 54,217,500 | — | — |
| 2026-03-04 | $3.83 | $3.83 | 32,163,600 | — | — |
| 2026-03-03 | $3.80 | $3.80 | 52,131,500 | — | — |
| 2026-03-02 | $4.10 | $4.10 | 53,000,900 | — | — |
| 2026-02-27 | $3.96 | $3.96 | 30,268,900 | — | — |
| 2026-02-26 | $4.15 | $4.15 | 40,346,800 | — | — |
| 2026-02-25 | $3.93 | $3.93 | 26,867,100 | — | — |
| 2026-02-24 | $3.90 | $3.90 | 36,596,200 | — | — |
| 2026-02-23 | $3.71 | $3.71 | 37,266,000 | — | — |
| 2026-02-20 | $3.86 | $3.86 | 39,978,700 | — | — |
| 2026-02-19 | $4.19 | $4.19 | 36,351,400 | — | — |
| 2026-02-18 | $4.09 | $4.09 | 38,249,800 | — | — |
| 2026-02-17 | $3.94 | $3.94 | 43,544,200 | — | — |
| 2026-02-13 | $4.08 | $4.08 | 38,506,100 | — | — |
| 2026-02-12 | $4.10 | $4.10 | 61,951,900 | — | — |
| 2026-02-11 | $4.43 | $4.43 | 54,538,600 | — | — |
| 2026-02-10 | $4.56 | $4.56 | 67,292,200 | — | — |
| 2026-02-09 | $4.87 | $4.87 | 58,529,300 | — | — |
| 2026-02-06 | $4.72 | $4.72 | 56,842,500 | — | — |
| 2026-02-05 | $4.08 | $4.08 | 72,131,300 | — | — |
| 2026-02-04 | $4.50 | $4.50 | 70,119,100 | — | — |
| 2026-02-03 | $4.95 | $4.95 | 71,497,600 | — | — |
| 2026-02-02 | $4.78 | $4.78 | 49,075,000 | — | — |
| 2026-01-30 | $5.04 | $5.04 | 86,321,400 | — | — |
| 2026-01-29 | $5.52 | $5.52 | 102,243,300 | — | — |
| 2026-01-28 | $6.01 | $6.01 | 87,932,000 | — | — |
| 2026-01-27 | $6.16 | $6.16 | 92,575,100 | — | — |
| 2026-01-26 | $5.72 | $5.72 | 54,773,900 | — | — |
| 2026-01-23 | $5.82 | $5.82 | 86,445,600 | — | — |
| 2026-01-22 | $5.93 | $5.93 | 77,255,800 | — | — |
| 2026-01-21 | $5.71 | $5.71 | 116,168,300 | — | — |
| 2026-01-20 | $5.94 | $5.94 | 116,161,100 | — | — |
| 2026-01-16 | $6.12 | $6.12 | 91,828,400 | — | — |
| 2026-01-15 | $6.17 | $6.17 | 126,954,400 | — | — |
| 2026-01-14 | $6.26 | $6.26 | 91,272,300 | — | — |
| 2026-01-13 | $6.09 | $6.09 | 67,180,600 | — | — |
| 2026-01-12 | $6.31 | $6.31 | 62,881,000 | — | — |
| 2026-01-09 | $6.20 | $6.20 | 71,382,600 | — | — |
| 2026-01-08 | $6.17 | $6.17 | 60,079,900 | — | — |
| 2026-01-07 | $5.99 | $5.99 | 65,798,000 | — | — |
| 2026-01-06 | $6.41 | $6.41 | 93,675,900 | — | — |
| 2026-01-05 | $5.88 | $5.88 | 74,991,400 | — | — |
| 2026-01-02 | $5.84 | $5.84 | 56,019,700 | — | — |