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
- 2020-06-12 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 | — | — | — | $4.25 | 104,126 |
| 2026-09-03 | — | — | — | $4.34 | 140,512 |
| 2026-09-02 | — | — | — | $4.30 | 179,931 |
| 2026-09-01 | — | — | — | $4.16 | 157,689 |
| 2026-08-31 | — | — | — | $4.22 | 109,608 |
| 2026-08-28 | — | — | — | $4.21 | 350,939 |
| 2026-08-27 | $4.23 | $4.23 | 3,380,600 | $4.33 | 151,146 |
| 2026-08-26 | $4.25 | $4.25 | 3,200,100 | $4.11 | 123,094 |
| 2026-08-25 | $4.13 | $4.13 | 2,706,800 | $4.13 | 137,319 |
| 2026-08-24 | $4.11 | $4.11 | 2,759,900 | $4.15 | 151,023 |
| 2026-08-21 | $4.15 | $4.15 | 2,711,800 | $4.13 | 126,858 |
| 2026-08-20 | $4.10 | $4.10 | 3,908,200 | $4.20 | 138,249 |
| 2026-08-19 | $4.22 | $4.22 | 2,883,500 | $4.31 | 141,638 |
| 2026-08-18 | $4.23 | $4.23 | 3,429,900 | $4.25 | 162,858 |
| 2026-08-17 | $4.27 | $4.27 | 5,377,600 | $4.52 | 215,271 |
| 2026-08-14 | $4.60 | $4.60 | 3,657,500 | $4.48 | 231,131 |
| 2026-08-13 | $4.49 | $4.49 | 3,274,400 | $4.47 | 256,915 |
| 2026-08-12 | $4.54 | $4.54 | 4,759,000 | $4.40 | 241,725 |
| 2026-08-11 | $4.39 | $4.39 | 4,330,400 | $4.55 | 370,286 |
| 2026-08-10 | $4.57 | $4.57 | 5,483,200 | $4.70 | 354,266 |
| 2026-08-07 | $4.76 | $4.76 | 7,673,400 | $4.71 | 514,943 |
| 2026-08-06 | $4.66 | $4.66 | 11,636,700 | $4.84 | 494,749 |
| 2026-08-05 | $4.14 | $4.14 | 4,605,500 | $4.24 | 192,680 |
| 2026-08-04 | $4.27 | $4.27 | 3,661,100 | $4.34 | 190,530 |
| 2026-08-03 | $4.33 | $4.33 | 3,930,200 | $4.23 | 236,268 |
| 2026-07-31 | $4.17 | $4.17 | 3,542,400 | $4.35 | 249,690 |
| 2026-07-30 | $4.34 | $4.34 | 2,514,400 | $4.23 | 158,247 |
| 2026-07-29 | $4.23 | $4.23 | 5,046,100 | $4.32 | 239,760 |
| 2026-07-28 | $4.34 | $4.34 | 3,845,200 | $4.25 | 268,942 |
| 2026-07-27 | $4.27 | $4.27 | 3,495,800 | $4.37 | 224,387 |
| 2026-07-24 | $4.32 | $4.32 | 2,958,600 | $4.58 | 167,369 |
| 2026-07-23 | $4.55 | $4.55 | 3,580,900 | $4.66 | 190,236 |
| 2026-07-22 | $4.67 | $4.67 | 3,668,200 | $4.77 | 186,208 |
| 2026-07-21 | $4.79 | $4.79 | 4,361,100 | $4.62 | 211,505 |
| 2026-07-20 | $4.50 | $4.50 | 3,784,000 | $4.63 | 181,313 |
| 2026-07-17 | $4.62 | $4.62 | 5,434,900 | — | — |
| 2026-07-16 | $4.40 | $4.40 | 5,273,400 | — | — |
| 2026-07-15 | $4.68 | $4.68 | 4,674,300 | — | — |
| 2026-07-14 | $4.82 | $4.82 | 4,917,500 | — | — |
| 2026-07-13 | $4.57 | $4.57 | 4,808,000 | — | — |
| 2026-07-10 | $4.44 | $4.44 | 6,009,900 | — | — |
| 2026-07-09 | $4.68 | $4.68 | 4,668,900 | — | — |
| 2026-07-08 | $4.66 | $4.66 | 7,391,300 | — | — |
| 2026-07-07 | $5.00 | $5.00 | 5,713,800 | — | — |
| 2026-07-06 | $5.06 | $5.06 | 7,259,700 | — | — |
| 2026-07-02 | $5.26 | $5.26 | 5,881,200 | — | — |
| 2026-07-01 | $5.39 | $5.39 | 7,999,500 | — | — |
| 2026-06-30 | $5.24 | $5.24 | 5,570,600 | — | — |
| 2026-06-29 | $5.31 | $5.31 | 8,461,900 | — | — |
| 2026-06-26 | $5.41 | $5.41 | 15,084,500 | — | — |
| 2026-06-25 | $5.21 | $5.21 | 4,720,700 | — | — |
| 2026-06-24 | $5.21 | $5.21 | 8,272,500 | — | — |
| 2026-06-23 | $5.06 | $5.06 | 8,481,400 | — | — |
| 2026-06-22 | $5.14 | $5.14 | 6,937,200 | — | — |
| 2026-06-18 | $5.00 | $5.00 | 7,152,200 | — | — |
| 2026-06-17 | $4.80 | $4.80 | 7,264,600 | — | — |
| 2026-06-16 | $4.94 | $4.94 | 8,099,200 | — | — |
| 2026-06-15 | $4.81 | $4.81 | 7,145,600 | — | — |
| 2026-06-12 | $4.73 | $4.73 | 10,502,500 | — | — |
| 2026-06-11 | $4.90 | $4.90 | 16,891,300 | — | — |
| 2026-06-10 | $4.89 | $4.89 | 26,265,000 | — | — |
| 2026-06-09 | $4.29 | $4.29 | 15,054,200 | — | — |
| 2026-06-08 | $3.92 | $3.92 | 4,179,500 | — | — |
| 2026-06-05 | $3.83 | $3.83 | 4,783,700 | — | — |
| 2026-06-04 | $3.99 | $3.99 | 7,458,600 | — | — |
| 2026-06-03 | $3.65 | $3.65 | 6,967,900 | — | — |
| 2026-06-02 | $3.73 | $3.73 | 5,946,900 | — | — |
| 2026-06-01 | $3.92 | $3.92 | 5,756,400 | — | — |
| 2026-05-29 | $3.98 | $3.98 | 10,163,900 | — | — |
| 2026-05-28 | $4.18 | $4.18 | 21,279,000 | — | — |
| 2026-05-27 | $3.59 | $3.59 | 4,914,800 | — | — |
| 2026-05-26 | $3.61 | $3.61 | 6,928,200 | — | — |
| 2026-05-22 | $3.55 | $3.55 | 4,736,100 | — | — |
| 2026-05-21 | $3.60 | $3.60 | 5,522,500 | — | — |
| 2026-05-20 | $3.59 | $3.59 | 6,096,300 | — | — |
| 2026-05-19 | $3.50 | $3.50 | 7,226,100 | — | — |
| 2026-05-18 | $3.39 | $3.39 | 8,080,200 | — | — |
| 2026-05-15 | $3.47 | $3.47 | 10,672,000 | — | — |
| 2026-05-14 | $3.49 | $3.49 | 11,486,200 | — | — |
| 2026-05-13 | $3.55 | $3.55 | 13,665,800 | — | — |
| 2026-05-12 | $3.28 | $3.28 | 7,567,900 | — | — |
| 2026-05-11 | $3.20 | $3.20 | 9,941,700 | — | — |
| 2026-05-08 | $3.12 | $3.12 | 10,388,500 | — | — |
| 2026-05-07 | $2.82 | $2.82 | 8,332,500 | — | — |
| 2026-05-06 | $2.68 | $2.68 | 5,476,200 | — | — |
| 2026-05-05 | $2.61 | $2.61 | 4,201,800 | — | — |
| 2026-05-04 | $2.65 | $2.65 | 3,341,800 | — | — |
| 2026-05-01 | $2.71 | $2.71 | 4,882,200 | — | — |
| 2026-04-30 | $2.75 | $2.75 | 6,919,000 | — | — |
| 2026-04-29 | $2.58 | $2.58 | 5,445,800 | — | — |
| 2026-04-28 | $2.64 | $2.64 | 5,635,900 | — | — |
| 2026-04-27 | $2.52 | $2.52 | 5,522,700 | — | — |
| 2026-04-24 | $2.43 | $2.43 | 4,193,300 | — | — |
| 2026-04-23 | $2.40 | $2.40 | 6,601,600 | — | — |
| 2026-04-22 | $2.50 | $2.50 | 7,763,600 | — | — |
| 2026-04-21 | $2.39 | $2.39 | 11,813,300 | — | — |
| 2026-04-20 | $2.23 | $2.23 | 3,177,500 | — | — |
| 2026-04-17 | $2.19 | $2.19 | 5,597,600 | — | — |
| 2026-04-16 | $2.16 | $2.16 | 4,969,700 | — | — |
| 2026-04-15 | $2.15 | $2.15 | 4,957,000 | — | — |
| 2026-04-14 | $2.04 | $2.04 | 3,618,900 | — | — |
| 2026-04-13 | $2.03 | $2.03 | 3,832,200 | — | — |
| 2026-04-10 | $1.93 | $1.93 | 4,795,700 | — | — |
| 2026-04-09 | $1.91 | $1.91 | 2,249,100 | — | — |
| 2026-04-08 | $1.92 | $1.92 | 5,961,800 | — | — |
| 2026-04-07 | $1.90 | $1.90 | 7,510,100 | — | — |
| 2026-04-06 | $1.87 | $1.87 | 7,806,300 | — | — |
| 2026-04-02 | $1.72 | $1.72 | 3,286,000 | — | — |
| 2026-04-01 | $1.70 | $1.70 | 9,158,400 | — | — |
| 2026-03-31 | $1.76 | $1.76 | 6,837,300 | — | — |
| 2026-03-30 | $1.72 | $1.72 | 4,202,400 | — | — |
| 2026-03-27 | $1.75 | $1.75 | 3,694,500 | — | — |
| 2026-03-26 | $1.80 | $1.80 | 3,747,100 | — | — |
| 2026-03-25 | $1.82 | $1.82 | 3,609,600 | — | — |
| 2026-03-24 | $1.82 | $1.82 | 7,295,600 | — | — |
| 2026-03-23 | $1.85 | $1.85 | 4,814,500 | — | — |
| 2026-03-20 | $1.89 | $1.89 | 8,188,600 | — | — |
| 2026-03-19 | $1.89 | $1.89 | 6,225,900 | — | — |
| 2026-03-18 | $1.88 | $1.88 | 7,071,200 | — | — |
| 2026-03-17 | $1.93 | $1.93 | 7,621,200 | — | — |
| 2026-03-16 | $1.97 | $1.97 | 8,625,400 | — | — |
| 2026-03-13 | $1.98 | $1.98 | 4,452,000 | — | — |
| 2026-03-12 | $1.97 | $1.97 | 3,744,300 | — | — |
| 2026-03-11 | $2.02 | $2.02 | 3,799,100 | — | — |
| 2026-03-10 | $1.99 | $1.99 | 3,849,600 | — | — |
| 2026-03-09 | $2.00 | $2.00 | 6,754,800 | — | — |
| 2026-03-06 | $2.00 | $2.00 | 5,864,100 | — | — |
| 2026-03-05 | $2.07 | $2.07 | 3,941,200 | — | — |
| 2026-03-04 | $2.16 | $2.16 | 7,138,200 | — | — |
| 2026-03-03 | $2.00 | $2.00 | 6,568,400 | — | — |
| 2026-03-02 | $2.04 | $2.04 | 5,710,600 | — | — |
| 2026-02-27 | $2.09 | $2.09 | 9,752,600 | — | — |
| 2026-02-26 | $2.15 | $2.15 | 8,306,800 | — | — |
| 2026-02-25 | $2.09 | $2.09 | 4,796,900 | — | — |
| 2026-02-24 | $2.01 | $2.01 | 5,523,100 | — | — |
| 2026-02-23 | $1.97 | $1.97 | 5,503,200 | — | — |
| 2026-02-20 | $2.02 | $2.02 | 4,192,700 | — | — |
| 2026-02-19 | $2.09 | $2.09 | 3,497,400 | — | — |
| 2026-02-18 | $2.09 | $2.09 | 3,680,600 | — | — |
| 2026-02-17 | $2.04 | $2.04 | 4,320,800 | — | — |
| 2026-02-13 | $2.02 | $2.02 | 4,385,600 | — | — |
| 2026-02-12 | $2.02 | $2.02 | 5,614,400 | — | — |
| 2026-02-11 | $2.05 | $2.05 | 5,570,800 | — | — |
| 2026-02-10 | $2.12 | $2.12 | 5,376,600 | — | — |
| 2026-02-09 | $2.09 | $2.09 | 4,548,600 | — | — |
| 2026-02-06 | $2.13 | $2.13 | 7,443,600 | — | — |
| 2026-02-05 | $2.04 | $2.04 | 6,895,000 | — | — |
| 2026-02-04 | $2.11 | $2.11 | 8,269,100 | — | — |
| 2026-02-03 | $2.15 | $2.15 | 9,084,800 | — | — |
| 2026-02-02 | $2.20 | $2.20 | 7,674,700 | — | — |
| 2026-01-30 | $2.24 | $2.24 | 6,786,300 | — | — |
| 2026-01-29 | $2.27 | $2.27 | 5,229,000 | — | — |
| 2026-01-28 | $2.31 | $2.31 | 6,559,400 | — | — |
| 2026-01-27 | $2.36 | $2.36 | 10,861,400 | — | — |
| 2026-01-26 | $2.49 | $2.49 | 7,842,000 | — | — |
| 2026-01-23 | $2.59 | $2.59 | 4,551,900 | — | — |
| 2026-01-22 | $2.68 | $2.68 | 4,690,900 | — | — |
| 2026-01-21 | $2.62 | $2.62 | 5,846,700 | — | — |
| 2026-01-20 | $2.59 | $2.59 | 5,061,100 | — | — |
| 2026-01-16 | $2.54 | $2.54 | 9,163,100 | — | — |
| 2026-01-15 | $2.62 | $2.62 | 6,996,700 | — | — |
| 2026-01-14 | $2.81 | $2.81 | 13,223,700 | — | — |
| 2026-01-13 | $2.54 | $2.54 | 4,690,500 | — | — |
| 2026-01-12 | $2.64 | $2.64 | 3,544,800 | — | — |
| 2026-01-09 | $2.60 | $2.60 | 4,203,300 | — | — |
| 2026-01-08 | $2.53 | $2.53 | 3,930,600 | — | — |
| 2026-01-07 | $2.50 | $2.50 | 4,419,800 | — | — |
| 2026-01-06 | $2.59 | $2.59 | 7,237,600 | — | — |
| 2026-01-05 | $2.59 | $2.59 | 6,582,800 | — | — |
| 2026-01-02 | $2.41 | $2.41 | 3,072,100 | — | — |