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
- 2020-10-02 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 | — | — | — | $3.70 | 73,999 |
| 2026-09-03 | — | — | — | $3.80 | 98,623 |
| 2026-09-02 | — | — | — | $4.05 | 63,878 |
| 2026-09-01 | — | — | — | $3.70 | 149,647 |
| 2026-08-31 | — | — | — | $3.84 | 89,755 |
| 2026-08-28 | — | — | — | $4.10 | 89,926 |
| 2026-08-27 | $4.10 | $4.10 | 1,988,400 | $4.23 | 147,704 |
| 2026-08-26 | $4.24 | $4.24 | 1,861,700 | $4.14 | 119,226 |
| 2026-08-25 | $4.20 | $4.20 | 4,285,800 | $4.14 | 194,362 |
| 2026-08-24 | $4.10 | $4.10 | 1,752,900 | $4.00 | 118,807 |
| 2026-08-21 | $4.00 | $4.00 | 1,160,600 | $4.07 | 57,974 |
| 2026-08-20 | $4.03 | $4.03 | 2,272,700 | $4.13 | 114,037 |
| 2026-08-19 | $4.21 | $4.21 | 2,848,800 | $4.21 | 229,791 |
| 2026-08-18 | $4.18 | $4.18 | 2,878,700 | $4.22 | 207,893 |
| 2026-08-17 | $4.27 | $4.27 | 2,086,800 | $4.32 | 108,279 |
| 2026-08-14 | $4.24 | $4.24 | 3,399,000 | $4.03 | 251,923 |
| 2026-08-13 | $4.08 | $4.08 | 3,726,100 | $3.93 | 222,580 |
| 2026-08-12 | $3.90 | $3.90 | 1,956,800 | $3.94 | 154,056 |
| 2026-08-11 | $3.87 | $3.87 | 3,085,400 | $3.79 | 175,780 |
| 2026-08-10 | $3.62 | $3.62 | 1,963,800 | $3.73 | 120,518 |
| 2026-08-07 | $3.73 | $3.73 | 1,504,100 | $3.71 | 67,313 |
| 2026-08-06 | $3.64 | $3.64 | 1,823,800 | $3.62 | 79,821 |
| 2026-08-05 | $3.62 | $3.62 | 2,556,300 | $3.59 | 146,672 |
| 2026-08-04 | $3.61 | $3.61 | 2,519,600 | $3.59 | 140,843 |
| 2026-08-03 | $3.50 | $3.50 | 2,244,200 | $3.47 | 149,659 |
| 2026-07-31 | $3.48 | $3.48 | 1,949,800 | $3.68 | 75,632 |
| 2026-07-30 | $3.66 | $3.66 | 3,148,100 | $3.53 | 100,011 |
| 2026-07-29 | $3.52 | $3.52 | 2,222,000 | $3.52 | 91,454 |
| 2026-07-28 | $3.55 | $3.55 | 2,373,100 | $3.58 | 98,429 |
| 2026-07-27 | $3.59 | $3.59 | 4,271,400 | $3.44 | 171,609 |
| 2026-07-24 | $3.40 | $3.40 | 2,584,000 | $3.68 | 109,217 |
| 2026-07-23 | $3.65 | $3.65 | 1,782,500 | $3.67 | 68,868 |
| 2026-07-22 | $3.74 | $3.74 | 2,192,500 | $3.84 | 67,777 |
| 2026-07-21 | $3.83 | $3.83 | 3,196,400 | $3.57 | 137,646 |
| 2026-07-20 | $3.58 | $3.58 | 3,135,200 | $3.71 | 91,340 |
| 2026-07-17 | $3.69 | $3.69 | 2,457,900 | — | — |
| 2026-07-16 | $3.58 | $3.58 | 3,865,600 | — | — |
| 2026-07-15 | $3.80 | $3.80 | 4,016,200 | — | — |
| 2026-07-14 | $3.81 | $3.81 | 3,046,500 | — | — |
| 2026-07-13 | $3.92 | $3.92 | 3,013,400 | — | — |
| 2026-07-10 | $4.06 | $4.06 | 2,583,000 | — | — |
| 2026-07-09 | $4.29 | $4.29 | 2,536,300 | — | — |
| 2026-07-08 | $4.19 | $4.19 | 6,712,600 | — | — |
| 2026-07-07 | $4.35 | $4.35 | 4,373,800 | — | — |
| 2026-07-06 | $4.14 | $4.14 | 1,904,400 | — | — |
| 2026-07-02 | $4.30 | $4.30 | 2,566,000 | — | — |
| 2026-07-01 | $4.34 | $4.34 | 5,353,000 | — | — |
| 2026-06-30 | $4.67 | $4.67 | 6,615,900 | — | — |
| 2026-06-29 | $4.35 | $4.35 | 3,120,800 | — | — |
| 2026-06-26 | $4.26 | $4.26 | 20,144,400 | — | — |
| 2026-06-25 | $4.40 | $4.40 | 2,594,300 | — | — |
| 2026-06-24 | $4.25 | $4.25 | 2,735,800 | — | — |
| 2026-06-23 | $4.22 | $4.22 | 2,912,400 | — | — |
| 2026-06-22 | $4.12 | $4.12 | 2,995,800 | — | — |
| 2026-06-18 | $4.15 | $4.15 | 3,427,000 | — | — |
| 2026-06-17 | $3.92 | $3.92 | 2,094,700 | — | — |
| 2026-06-16 | $3.84 | $3.84 | 1,542,800 | — | — |
| 2026-06-15 | $3.82 | $3.82 | 1,558,200 | — | — |
| 2026-06-12 | $3.90 | $3.90 | 2,849,700 | — | — |
| 2026-06-11 | $3.87 | $3.87 | 2,227,600 | — | — |
| 2026-06-10 | $3.87 | $3.87 | 2,277,200 | — | — |
| 2026-06-09 | $3.58 | $3.58 | 1,649,200 | — | — |
| 2026-06-08 | $3.59 | $3.59 | 1,951,000 | — | — |
| 2026-06-05 | $3.85 | $3.85 | 2,127,000 | — | — |
| 2026-06-04 | $4.17 | $4.17 | 1,548,800 | — | — |
| 2026-06-03 | $3.96 | $3.96 | 1,992,300 | — | — |
| 2026-06-02 | $4.34 | $4.34 | 4,006,600 | — | — |
| 2026-06-01 | $4.38 | $4.38 | 3,774,600 | — | — |
| 2026-05-29 | $4.37 | $4.37 | 5,887,400 | — | — |
| 2026-05-28 | $3.66 | $3.66 | 1,105,700 | — | — |
| 2026-05-27 | $3.74 | $3.74 | 2,632,800 | — | — |
| 2026-05-26 | $3.49 | $3.49 | 1,676,600 | — | — |
| 2026-05-22 | $3.56 | $3.56 | 1,707,700 | — | — |
| 2026-05-21 | $3.52 | $3.52 | 2,128,700 | — | — |
| 2026-05-20 | $3.28 | $3.28 | 1,552,900 | — | — |
| 2026-05-19 | $3.11 | $3.11 | 1,898,900 | — | — |
| 2026-05-18 | $3.22 | $3.22 | 2,251,600 | — | — |
| 2026-05-15 | $3.56 | $3.56 | 2,282,400 | — | — |
| 2026-05-14 | $3.63 | $3.63 | 2,822,800 | — | — |
| 2026-05-13 | $3.68 | $3.68 | 14,563,900 | — | — |
| 2026-05-12 | $3.17 | $3.17 | 2,314,600 | — | — |
| 2026-05-11 | $3.17 | $3.17 | 2,989,200 | — | — |
| 2026-05-08 | $2.95 | $2.95 | 1,345,600 | — | — |
| 2026-05-07 | $2.98 | $2.98 | 2,798,600 | — | — |
| 2026-05-06 | $2.93 | $2.93 | 1,315,700 | — | — |
| 2026-05-05 | $2.97 | $2.97 | 1,194,500 | — | — |
| 2026-05-04 | $3.04 | $3.04 | 4,194,300 | — | — |
| 2026-05-01 | $2.92 | $2.92 | 4,847,900 | — | — |
| 2026-04-30 | $2.83 | $2.83 | 2,319,300 | — | — |
| 2026-04-29 | $2.56 | $2.56 | 1,853,600 | — | — |
| 2026-04-28 | $2.75 | $2.75 | 1,717,300 | — | — |
| 2026-04-27 | $2.83 | $2.83 | 1,200,000 | — | — |
| 2026-04-24 | $2.88 | $2.88 | 2,142,800 | — | — |
| 2026-04-23 | $2.97 | $2.97 | 2,285,900 | — | — |
| 2026-04-22 | $3.07 | $3.07 | 1,598,000 | — | — |
| 2026-04-21 | $3.12 | $3.12 | 3,325,500 | — | — |
| 2026-04-20 | $2.99 | $2.99 | 2,573,900 | — | — |
| 2026-04-17 | $2.92 | $2.92 | 1,139,400 | — | — |
| 2026-04-16 | $2.90 | $2.90 | 1,338,500 | — | — |
| 2026-04-15 | $2.89 | $2.89 | 1,854,400 | — | — |
| 2026-04-14 | $2.76 | $2.76 | 3,934,400 | — | — |
| 2026-04-13 | $2.76 | $2.76 | 5,236,400 | — | — |
| 2026-04-10 | $2.54 | $2.54 | 3,945,100 | — | — |
| 2026-04-09 | $2.83 | $2.83 | 19,702,000 | — | — |
| 2026-04-08 | $2.90 | $2.90 | 1,642,600 | — | — |
| 2026-04-07 | $2.74 | $2.74 | 1,201,000 | — | — |
| 2026-04-06 | $2.84 | $2.84 | 1,486,000 | — | — |
| 2026-04-02 | $2.82 | $2.82 | 2,127,300 | — | — |
| 2026-04-01 | $2.70 | $2.70 | 2,423,500 | — | — |
| 2026-03-31 | $2.63 | $2.63 | 2,060,900 | — | — |
| 2026-03-30 | $2.35 | $2.35 | 720,800 | — | — |
| 2026-03-27 | $2.41 | $2.41 | 1,632,700 | — | — |
| 2026-03-26 | $2.62 | $2.62 | 1,638,800 | — | — |
| 2026-03-25 | $2.69 | $2.69 | 1,351,700 | — | — |
| 2026-03-24 | $2.50 | $2.50 | 1,632,400 | — | — |
| 2026-03-23 | $2.56 | $2.56 | 2,696,300 | — | — |
| 2026-03-20 | $2.70 | $2.70 | 3,310,800 | — | — |
| 2026-03-19 | $2.61 | $2.61 | 2,023,800 | — | — |
| 2026-03-18 | $2.69 | $2.69 | 2,514,600 | — | — |
| 2026-03-17 | $2.76 | $2.76 | 1,949,200 | — | — |
| 2026-03-16 | $2.73 | $2.73 | 1,641,200 | — | — |
| 2026-03-13 | $2.72 | $2.72 | 1,855,100 | — | — |
| 2026-03-12 | $2.75 | $2.75 | 1,719,500 | — | — |
| 2026-03-11 | $2.99 | $2.99 | 3,639,100 | — | — |
| 2026-03-10 | $3.12 | $3.12 | 3,437,200 | — | — |
| 2026-03-09 | $3.59 | $3.59 | 6,580,800 | — | — |
| 2026-03-06 | $3.04 | $3.04 | 1,845,200 | — | — |
| 2026-03-05 | $3.03 | $3.03 | 2,495,900 | — | — |
| 2026-03-04 | $3.09 | $3.09 | 3,215,400 | — | — |
| 2026-03-03 | $2.95 | $2.95 | 4,895,700 | — | — |
| 2026-03-02 | $3.17 | $3.17 | 6,806,300 | — | — |
| 2026-02-27 | $2.70 | $2.70 | 3,465,900 | — | — |
| 2026-02-26 | $2.78 | $2.78 | 4,396,800 | — | — |
| 2026-02-25 | $2.77 | $2.77 | 6,531,700 | — | — |
| 2026-02-24 | $2.39 | $2.39 | 6,084,300 | — | — |
| 2026-02-23 | $2.30 | $2.30 | 1,610,400 | — | — |
| 2026-02-20 | $2.16 | $2.16 | 1,145,400 | — | — |
| 2026-02-19 | $2.12 | $2.12 | 1,278,000 | — | — |
| 2026-02-18 | $1.91 | $1.91 | 1,048,200 | — | — |
| 2026-02-17 | $1.83 | $1.83 | 1,476,700 | — | — |
| 2026-02-13 | $1.89 | $1.89 | 697,900 | — | — |
| 2026-02-12 | $1.83 | $1.83 | 623,700 | — | — |
| 2026-02-11 | $1.83 | $1.83 | 1,101,400 | — | — |
| 2026-02-10 | $1.84 | $1.84 | 700,400 | — | — |
| 2026-02-09 | $1.78 | $1.78 | 575,000 | — | — |
| 2026-02-06 | $1.82 | $1.82 | 829,200 | — | — |
| 2026-02-05 | $1.71 | $1.71 | 853,000 | — | — |
| 2026-02-04 | $1.89 | $1.89 | 1,120,600 | — | — |
| 2026-02-03 | $2.01 | $2.01 | 1,389,100 | — | — |
| 2026-02-02 | $1.88 | $1.88 | 858,200 | — | — |
| 2026-01-30 | $1.90 | $1.90 | 1,670,000 | — | — |
| 2026-01-29 | $1.96 | $1.96 | 1,016,700 | — | — |
| 2026-01-28 | $2.03 | $2.03 | 1,010,200 | — | — |
| 2026-01-27 | $2.14 | $2.14 | 532,600 | — | — |
| 2026-01-26 | $2.07 | $2.07 | 668,500 | — | — |
| 2026-01-23 | $2.15 | $2.15 | 770,100 | — | — |
| 2026-01-22 | $2.18 | $2.18 | 780,100 | — | — |
| 2026-01-21 | $2.12 | $2.12 | 1,138,900 | — | — |
| 2026-01-20 | $2.18 | $2.18 | 10,035,100 | — | — |
| 2026-01-16 | $2.23 | $2.23 | 1,266,000 | — | — |
| 2026-01-15 | $2.22 | $2.22 | 738,500 | — | — |
| 2026-01-14 | $2.33 | $2.33 | 1,034,400 | — | — |
| 2026-01-13 | $2.31 | $2.31 | 1,720,300 | — | — |
| 2026-01-12 | $2.13 | $2.13 | 1,824,900 | — | — |
| 2026-01-09 | $2.14 | $2.14 | 1,086,000 | — | — |
| 2026-01-08 | $2.19 | $2.19 | 1,078,100 | — | — |
| 2026-01-07 | $2.22 | $2.22 | 2,125,500 | — | — |
| 2026-01-06 | $2.03 | $2.03 | 855,400 | — | — |
| 2026-01-05 | $2.03 | $2.03 | 1,423,100 | — | — |
| 2026-01-02 | $1.93 | $1.93 | 974,100 | — | — |