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
- 2020-10-19 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 | — | — | — | $4.28 | 75,118 |
| 2026-09-03 | — | — | — | $4.33 | 121,330 |
| 2026-09-02 | — | — | — | $4.22 | 123,162 |
| 2026-09-01 | — | — | — | $4.14 | 137,929 |
| 2026-08-31 | — | — | — | $4.31 | 70,092 |
| 2026-08-28 | — | — | — | $4.33 | 62,206 |
| 2026-08-27 | $4.32 | $4.63 | 1,332,400 | $4.33 | 52,967 |
| 2026-08-26 | $4.34 | $4.65 | 761,500 | $4.44 | 53,308 |
| 2026-08-25 | $4.47 | $4.79 | 1,232,900 | $4.30 | 51,387 |
| 2026-08-24 | $4.31 | $4.62 | 1,118,300 | $4.34 | 125,367 |
| 2026-08-21 | $4.31 | $4.62 | 1,132,200 | $4.28 | 75,492 |
| 2026-08-20 | $4.26 | $4.56 | 641,700 | $4.32 | 26,079 |
| 2026-08-19 | $4.34 | $4.65 | 1,408,000 | $4.21 | 95,008 |
| 2026-08-18 | $4.14 | $4.43 | 1,330,400 | $4.20 | 119,463 |
| 2026-08-17 | $4.27 | $4.57 | 1,126,000 | $4.33 | 72,990 |
| 2026-08-14 | $4.37 | $4.68 | 1,496,600 | $4.46 | 93,432 |
| 2026-08-13 | $4.41 | $4.72 | 1,313,700 | $4.39 | 63,470 |
| 2026-08-12 | $4.38 | $4.69 | 1,810,300 | $4.33 | 118,269 |
| 2026-08-11 | $4.34 | $4.65 | 1,326,500 | $4.29 | 102,652 |
| 2026-08-10 | $4.28 | $4.58 | 1,680,600 | $4.38 | 165,651 |
| 2026-08-07 | $4.42 | $4.73 | 2,781,100 | $4.34 | 234,297 |
| 2026-08-06 | $4.30 | $4.61 | 2,738,400 | $4.27 | 182,067 |
| 2026-08-05 | $4.27 | $4.57 | 1,372,500 | $4.33 | 116,504 |
| 2026-08-04 | $4.34 | $4.65 | 1,976,800 | $4.31 | 133,597 |
| 2026-08-03 | $4.25 | $4.55 | 2,017,100 | $4.16 | 108,948 |
| 2026-07-31 | $4.12 | $4.41 | 1,530,300 | $4.19 | 123,331 |
| 2026-07-30 | $4.21 | $4.51 | 1,948,500 | $4.19 | 141,363 |
| 2026-07-29 | $4.17 | $4.47 | 1,545,900 | $4.28 | 103,339 |
| 2026-07-28 | $4.36 | $4.67 | 1,680,100 | $4.24 | 146,712 |
| 2026-07-27 | $4.21 | $4.51 | 1,363,100 | $4.19 | 99,872 |
| 2026-07-24 | $4.14 | $4.43 | 2,063,500 | $4.24 | 200,891 |
| 2026-07-23 | $4.15 | $4.45 | 1,914,700 | $4.05 | 179,645 |
| 2026-07-22 | $4.17 | $4.47 | 2,043,100 | $4.12 | 166,593 |
| 2026-07-21 | $4.10 | $4.39 | 1,617,100 | $4.01 | 111,263 |
| 2026-07-20 | $4.02 | $4.31 | 2,340,900 | $3.97 | 154,255 |
| 2026-07-17 | $3.92 | $4.20 | 2,028,200 | — | — |
| 2026-07-16 | $4.09 | $4.38 | 1,275,100 | — | — |
| 2026-07-15 | $4.16 | $4.46 | 2,047,500 | — | — |
| 2026-07-14 | $4.08 | $4.37 | 2,225,900 | — | — |
| 2026-07-13 | $4.20 | $4.50 | 1,913,300 | — | — |
| 2026-07-10 | $4.19 | $4.49 | 1,239,800 | — | — |
| 2026-07-09 | $4.24 | $4.54 | 2,269,300 | — | — |
| 2026-07-08 | $4.27 | $4.57 | 2,958,600 | — | — |
| 2026-07-07 | $4.30 | $4.61 | 1,866,900 | — | — |
| 2026-07-06 | $4.35 | $4.66 | 2,137,400 | — | — |
| 2026-07-02 | $4.26 | $4.56 | 2,461,200 | — | — |
| 2026-07-01 | $4.16 | $4.46 | 1,463,900 | — | — |
| 2026-06-30 | $4.10 | $4.39 | 2,443,100 | — | — |
| 2026-06-29 | $3.96 | $4.24 | 2,986,200 | — | — |
| 2026-06-26 | $4.19 | $4.49 | 5,488,800 | — | — |
| 2026-06-25 | $4.09 | $4.38 | 1,986,400 | — | — |
| 2026-06-24 | $4.11 | $4.40 | 1,443,400 | — | — |
| 2026-06-23 | $4.16 | $4.46 | 2,698,900 | — | — |
| 2026-06-22 | $4.28 | $4.58 | 1,823,200 | — | — |
| 2026-06-18 | $4.53 | $4.85 | 2,177,000 | — | — |
| 2026-06-17 | $4.41 | $4.72 | 2,099,100 | — | — |
| 2026-06-16 | $4.43 | $4.75 | 1,661,600 | — | — |
| 2026-06-15 | $4.46 | $4.78 | 2,978,800 | — | — |
| 2026-06-12 | $4.27 | $4.57 | 1,504,300 | — | — |
| 2026-06-11 | $4.25 | $4.55 | 1,771,200 | — | — |
| 2026-06-10 | $4.21 | $4.51 | 2,255,200 | — | — |
| 2026-06-09 | $4.44 | $4.76 | 1,360,400 | — | — |
| 2026-06-08 | $4.43 | $4.75 | 1,669,700 | — | — |
| 2026-06-05 | $4.45 | $4.77 | 1,516,600 | — | — |
| 2026-06-04 | $4.45 | $4.77 | 2,210,600 | — | — |
| 2026-06-03 | $4.31 | $4.62 | 2,787,000 | — | — |
| 2026-06-02 | $4.56 | $4.88 | 4,504,700 | — | — |
| 2026-06-01 | $4.61 | $4.94 | 3,269,300 | — | — |
| 2026-05-29 | $4.64 | $4.97 | 3,158,400 | — | — |
| 2026-05-28 | $4.51 | $4.83 | 1,772,200 | — | — |
| 2026-05-27 | $4.54 | $4.86 | 1,809,500 | — | — |
| 2026-05-26 | $4.57 | $4.90 | 3,230,400 | — | — |
| 2026-05-22 | $4.53 | $4.85 | 3,061,200 | — | — |
| 2026-05-21 | $4.70 | $4.97 | 2,825,100 | — | — |
| 2026-05-20 | $4.67 | $4.94 | 3,531,200 | — | — |
| 2026-05-19 | $4.27 | $4.51 | 2,088,300 | — | — |
| 2026-05-18 | $4.37 | $4.62 | 2,774,600 | — | — |
| 2026-05-15 | $4.65 | $4.91 | 3,036,300 | — | — |
| 2026-05-14 | $4.84 | $5.12 | 2,693,500 | — | — |
| 2026-05-13 | $4.51 | $4.77 | 2,485,300 | — | — |
| 2026-05-12 | $4.60 | $4.86 | 4,636,900 | — | — |
| 2026-05-11 | $4.76 | $5.03 | 6,939,100 | — | — |
| 2026-05-08 | $5.14 | $5.43 | 5,043,000 | — | — |
| 2026-05-07 | $5.16 | $5.45 | 3,568,700 | — | — |
| 2026-05-06 | $5.30 | $5.60 | 3,394,900 | — | — |
| 2026-05-05 | $5.21 | $5.51 | 4,188,700 | — | — |
| 2026-05-04 | $5.26 | $5.56 | 5,181,000 | — | — |
| 2026-05-01 | $5.20 | $5.50 | 2,573,800 | — | — |
| 2026-04-30 | $4.92 | $5.20 | 3,401,400 | — | — |
| 2026-04-29 | $4.85 | $5.13 | 2,888,700 | — | — |
| 2026-04-28 | $4.80 | $5.07 | 2,580,400 | — | — |
| 2026-04-27 | $4.71 | $4.98 | 2,897,500 | — | — |
| 2026-04-24 | $4.88 | $5.16 | 3,117,300 | — | — |
| 2026-04-23 | $4.48 | $4.73 | 2,149,400 | — | — |
| 2026-04-22 | $4.71 | $4.98 | 2,357,300 | — | — |
| 2026-04-21 | $4.53 | $4.79 | 2,015,000 | — | — |
| 2026-04-20 | $4.99 | $5.27 | 2,333,000 | — | — |
| 2026-04-17 | $4.96 | $5.24 | 3,425,200 | — | — |
| 2026-04-16 | $4.67 | $4.94 | 2,922,700 | — | — |
| 2026-04-15 | $4.73 | $5.00 | 2,778,500 | — | — |
| 2026-04-14 | $4.71 | $4.98 | 3,569,200 | — | — |
| 2026-04-13 | $4.49 | $4.75 | 2,457,800 | — | — |
| 2026-04-10 | $4.36 | $4.61 | 2,075,500 | — | — |
| 2026-04-09 | $4.40 | $4.65 | 2,428,100 | — | — |
| 2026-04-08 | $4.53 | $4.79 | 3,324,700 | — | — |
| 2026-04-07 | $4.54 | $4.80 | 5,851,600 | — | — |
| 2026-04-06 | $4.48 | $4.73 | 4,425,400 | — | — |
| 2026-04-02 | $4.14 | $4.38 | 5,011,700 | — | — |
| 2026-04-01 | $4.25 | $4.49 | 8,155,400 | — | — |
| 2026-03-31 | $4.52 | $4.78 | 15,270,900 | — | — |
| 2026-03-30 | $4.03 | $4.26 | 24,456,200 | — | — |
| 2026-03-27 | $4.14 | $4.38 | 38,139,100 | — | — |
| 2026-03-26 | $7.83 | $8.28 | 1,564,700 | — | — |
| 2026-03-25 | $7.77 | $8.21 | 1,417,100 | — | — |
| 2026-03-24 | $7.68 | $8.12 | 1,159,800 | — | — |
| 2026-03-23 | $7.81 | $8.25 | 1,540,800 | — | — |
| 2026-03-20 | $7.70 | $8.14 | 2,144,100 | — | — |
| 2026-03-19 | $8.18 | $8.65 | 2,118,800 | — | — |
| 2026-03-18 | $8.22 | $8.69 | 4,531,400 | — | — |
| 2026-03-17 | $8.28 | $8.75 | 2,038,900 | — | — |
| 2026-03-16 | $8.05 | $8.51 | 1,920,400 | — | — |
| 2026-03-13 | $7.92 | $8.37 | 2,070,300 | — | — |
| 2026-03-12 | $7.79 | $8.23 | 1,938,500 | — | — |
| 2026-03-11 | $8.23 | $8.70 | 1,693,100 | — | — |
| 2026-03-10 | $8.28 | $8.75 | 2,493,700 | — | — |
| 2026-03-09 | $8.27 | $8.74 | 3,674,900 | — | — |
| 2026-03-06 | $7.77 | $8.21 | 2,541,700 | — | — |
| 2026-03-05 | $8.27 | $8.74 | 1,986,700 | — | — |
| 2026-03-04 | $8.37 | $8.85 | 2,570,100 | — | — |
| 2026-03-03 | $8.55 | $9.04 | 2,413,900 | — | — |
| 2026-03-02 | $8.73 | $9.23 | 2,769,200 | — | — |
| 2026-02-27 | $8.44 | $8.92 | 2,733,100 | — | — |
| 2026-02-26 | $8.52 | $9.00 | 3,847,500 | — | — |
| 2026-02-25 | $9.58 | $10.12 | 1,745,600 | — | — |
| 2026-02-24 | $9.33 | $9.86 | 867,900 | — | — |
| 2026-02-23 | $9.20 | $9.72 | 1,690,700 | — | — |
| 2026-02-20 | $9.65 | $10.20 | 1,672,100 | — | — |
| 2026-02-19 | $9.75 | $10.30 | 1,108,100 | — | — |
| 2026-02-18 | $9.78 | $10.34 | 1,110,200 | — | — |
| 2026-02-17 | $9.60 | $10.15 | 1,973,100 | — | — |
| 2026-02-13 | $9.39 | $9.92 | 1,122,800 | — | — |
| 2026-02-12 | $9.30 | $9.83 | 1,191,900 | — | — |
| 2026-02-11 | $9.13 | $9.65 | 835,500 | — | — |
| 2026-02-10 | $9.24 | $9.77 | 999,900 | — | — |
| 2026-02-09 | $8.97 | $9.48 | 2,050,500 | — | — |
| 2026-02-06 | $8.92 | $9.43 | 2,155,400 | — | — |
| 2026-02-05 | $8.85 | $9.35 | 1,947,800 | — | — |
| 2026-02-04 | $9.50 | $10.04 | 2,031,100 | — | — |
| 2026-02-03 | $9.37 | $9.90 | 2,581,000 | — | — |
| 2026-02-02 | $9.77 | $10.33 | 1,410,400 | — | — |
| 2026-01-30 | $9.69 | $10.24 | 2,247,800 | — | — |
| 2026-01-29 | $9.66 | $10.21 | 1,610,600 | — | — |
| 2026-01-28 | $9.48 | $10.02 | 1,379,200 | — | — |
| 2026-01-27 | $9.81 | $10.37 | 1,865,400 | — | — |
| 2026-01-26 | $9.65 | $10.20 | 2,302,100 | — | — |
| 2026-01-23 | $9.75 | $10.30 | 1,373,300 | — | — |
| 2026-01-22 | $9.87 | $10.43 | 1,947,300 | — | — |
| 2026-01-21 | $9.61 | $10.16 | 1,802,900 | — | — |
| 2026-01-20 | $9.69 | $10.24 | 1,334,500 | — | — |
| 2026-01-16 | $9.72 | $10.27 | 1,497,300 | — | — |
| 2026-01-15 | $9.83 | $10.39 | 1,427,100 | — | — |
| 2026-01-14 | $9.79 | $10.35 | 1,310,600 | — | — |
| 2026-01-13 | $9.55 | $10.09 | 1,321,100 | — | — |
| 2026-01-12 | $9.64 | $10.19 | 1,180,200 | — | — |
| 2026-01-09 | $9.44 | $9.98 | 1,648,800 | — | — |
| 2026-01-08 | $9.27 | $9.80 | 1,303,000 | — | — |
| 2026-01-07 | $9.29 | $9.82 | 1,289,200 | — | — |
| 2026-01-06 | $9.29 | $9.82 | 1,980,600 | — | — |
| 2026-01-05 | $9.11 | $9.63 | 1,895,000 | — | — |
| 2026-01-02 | $8.75 | $9.25 | 1,124,400 | — | — |