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 | — | — | — | $2.34 | 194,337 |
| 2026-09-03 | — | — | — | $2.42 | 274,740 |
| 2026-09-02 | — | — | — | $2.31 | 166,048 |
| 2026-09-01 | — | — | — | $2.36 | 105,763 |
| 2026-08-31 | — | — | — | $2.37 | 108,005 |
| 2026-08-28 | — | — | — | $2.51 | 121,488 |
| 2026-08-27 | $2.52 | $2.52 | 1,938,100 | $2.45 | 146,059 |
| 2026-08-26 | $2.43 | $2.43 | 1,443,800 | $2.51 | 84,871 |
| 2026-08-25 | $2.53 | $2.53 | 2,295,300 | $2.40 | 125,447 |
| 2026-08-24 | $2.40 | $2.40 | 974,000 | $2.41 | 39,980 |
| 2026-08-21 | $2.40 | $2.40 | 2,031,200 | $2.36 | 127,162 |
| 2026-08-20 | $2.36 | $2.36 | 2,179,400 | $2.42 | 115,845 |
| 2026-08-19 | $2.48 | $2.48 | 3,903,300 | $2.43 | 211,432 |
| 2026-08-18 | $2.39 | $2.39 | 2,934,300 | $2.28 | 215,346 |
| 2026-08-17 | $2.31 | $2.31 | 2,369,200 | $2.21 | 155,661 |
| 2026-08-14 | $2.25 | $2.25 | 1,362,200 | $2.29 | 133,062 |
| 2026-08-13 | $2.26 | $2.26 | 2,272,300 | $2.33 | 116,938 |
| 2026-08-12 | $2.37 | $2.37 | 8,291,300 | $2.22 | 781,138 |
| 2026-08-11 | $2.20 | $2.20 | 3,984,600 | $2.20 | 327,691 |
| 2026-08-10 | $2.22 | $2.22 | 4,205,800 | $2.15 | 472,294 |
| 2026-08-07 | $2.15 | $2.15 | 3,827,200 | $2.08 | 377,960 |
| 2026-08-06 | $1.99 | $1.99 | 6,688,600 | $1.92 | 485,256 |
| 2026-08-05 | $1.89 | $1.89 | 4,253,400 | $2.00 | 454,595 |
| 2026-08-04 | $1.98 | $1.98 | 3,050,300 | $1.92 | 255,302 |
| 2026-08-03 | $1.89 | $1.89 | 3,511,500 | $1.95 | 301,041 |
| 2026-07-31 | $1.91 | $1.91 | 2,640,500 | $1.93 | 151,097 |
| 2026-07-30 | $1.94 | $1.94 | 1,912,800 | $1.95 | 158,165 |
| 2026-07-29 | $1.94 | $1.94 | 3,176,200 | $2.03 | 184,431 |
| 2026-07-28 | $2.04 | $2.04 | 3,147,200 | $2.08 | 213,191 |
| 2026-07-27 | $2.08 | $2.08 | 3,401,000 | $2.12 | 305,028 |
| 2026-07-24 | $2.07 | $2.07 | 1,589,700 | $2.12 | 103,749 |
| 2026-07-23 | $2.12 | $2.12 | 2,266,600 | $1.99 | 203,962 |
| 2026-07-22 | $2.04 | $2.04 | 1,771,800 | $2.11 | 109,256 |
| 2026-07-21 | $2.10 | $2.10 | 1,620,600 | $2.02 | 71,469 |
| 2026-07-20 | $2.02 | $2.02 | 1,906,600 | $2.09 | 226,598 |
| 2026-07-17 | $2.05 | $2.05 | 2,142,700 | — | — |
| 2026-07-16 | $2.10 | $2.10 | 1,760,200 | — | — |
| 2026-07-15 | $2.14 | $2.14 | 1,685,200 | — | — |
| 2026-07-14 | $2.19 | $2.19 | 2,013,800 | — | — |
| 2026-07-13 | $2.26 | $2.26 | 1,879,400 | — | — |
| 2026-07-10 | $2.33 | $2.33 | 2,797,300 | — | — |
| 2026-07-09 | $2.31 | $2.31 | 1,972,800 | — | — |
| 2026-07-08 | $2.34 | $2.34 | 3,881,600 | — | — |
| 2026-07-07 | $2.32 | $2.32 | 3,212,800 | — | — |
| 2026-07-06 | $2.29 | $2.29 | 2,481,800 | — | — |
| 2026-07-02 | $2.27 | $2.27 | 2,934,100 | — | — |
| 2026-07-01 | $2.18 | $2.18 | 2,379,000 | — | — |
| 2026-06-30 | $2.19 | $2.19 | 3,888,500 | — | — |
| 2026-06-29 | $2.16 | $2.16 | 2,836,700 | — | — |
| 2026-06-26 | $2.08 | $2.08 | 7,606,100 | — | — |
| 2026-06-25 | $2.07 | $2.07 | 2,517,200 | — | — |
| 2026-06-24 | $2.02 | $2.02 | 3,137,900 | — | — |
| 2026-06-23 | $2.06 | $2.06 | 3,107,100 | — | — |
| 2026-06-22 | $2.10 | $2.10 | 3,390,300 | — | — |
| 2026-06-18 | $2.02 | $2.02 | 9,276,500 | — | — |
| 2026-06-17 | $2.05 | $2.05 | 3,744,500 | — | — |
| 2026-06-16 | $1.97 | $1.97 | 2,532,700 | — | — |
| 2026-06-15 | $2.04 | $2.04 | 2,174,800 | — | — |
| 2026-06-12 | $2.03 | $2.03 | 2,041,100 | — | — |
| 2026-06-11 | $2.01 | $2.01 | 3,589,300 | — | — |
| 2026-06-10 | $1.92 | $1.92 | 3,521,700 | — | — |
| 2026-06-09 | $2.06 | $2.06 | 2,327,300 | — | — |
| 2026-06-08 | $2.02 | $2.02 | 2,268,000 | — | — |
| 2026-06-05 | $2.04 | $2.04 | 3,144,400 | — | — |
| 2026-06-04 | $2.13 | $2.13 | 4,479,000 | — | — |
| 2026-06-03 | $2.10 | $2.10 | 3,509,000 | — | — |
| 2026-06-02 | $2.08 | $2.08 | 5,190,000 | — | — |
| 2026-06-01 | $2.22 | $2.22 | 5,709,000 | — | — |
| 2026-05-29 | $2.38 | $2.38 | 6,046,700 | — | — |
| 2026-05-28 | $2.41 | $2.41 | 4,832,200 | — | — |
| 2026-05-27 | $2.27 | $2.27 | 6,726,100 | — | — |
| 2026-05-26 | $2.20 | $2.20 | 4,725,200 | — | — |
| 2026-05-22 | $2.07 | $2.07 | 5,945,500 | — | — |
| 2026-05-21 | $1.93 | $1.93 | 6,576,800 | — | — |
| 2026-05-20 | $1.89 | $1.89 | 3,810,400 | — | — |
| 2026-05-19 | $1.81 | $1.81 | 3,731,800 | — | — |
| 2026-05-18 | $1.83 | $1.83 | 4,591,700 | — | — |
| 2026-05-15 | $1.86 | $1.86 | 3,874,400 | — | — |
| 2026-05-14 | $1.98 | $1.98 | 5,574,900 | — | — |
| 2026-05-13 | $1.97 | $1.97 | 5,385,600 | — | — |
| 2026-05-12 | $1.87 | $1.87 | 5,213,500 | — | — |
| 2026-05-11 | $1.83 | $1.83 | 5,811,900 | — | — |
| 2026-05-08 | $1.83 | $1.83 | 6,529,800 | — | — |
| 2026-05-07 | $1.81 | $1.81 | 8,770,500 | — | — |
| 2026-05-06 | $1.87 | $1.87 | 11,551,800 | — | — |
| 2026-05-05 | $1.95 | $1.95 | 7,685,900 | — | — |
| 2026-05-04 | $1.94 | $1.94 | 13,602,100 | — | — |
| 2026-05-01 | $1.96 | $1.96 | 10,661,900 | — | — |
| 2026-04-30 | $1.77 | $1.77 | 13,524,600 | — | — |
| 2026-04-29 | $1.67 | $1.67 | 24,705,600 | — | — |
| 2026-04-28 | $1.84 | $1.84 | 37,557,600 | — | — |
| 2026-04-27 | $1.79 | $1.79 | 159,018,600 | — | — |
| 2026-04-24 | $5.03 | $5.03 | 5,058,800 | — | — |
| 2026-04-23 | $5.21 | $5.21 | 1,079,600 | — | — |
| 2026-04-22 | $5.32 | $5.32 | 1,848,900 | — | — |
| 2026-04-21 | $5.24 | $5.24 | 2,735,500 | — | — |
| 2026-04-20 | $5.42 | $5.42 | 2,761,900 | — | — |
| 2026-04-17 | $6.00 | $6.00 | 3,732,100 | — | — |
| 2026-04-16 | $6.53 | $6.53 | 7,118,300 | — | — |
| 2026-04-15 | $5.85 | $5.85 | 3,192,200 | — | — |
| 2026-04-14 | $5.44 | $5.44 | 3,542,900 | — | — |
| 2026-04-13 | $5.20 | $5.20 | 2,349,000 | — | — |
| 2026-04-10 | $5.17 | $5.17 | 3,158,300 | — | — |
| 2026-04-09 | $5.45 | $5.45 | 2,686,300 | — | — |
| 2026-04-08 | $5.40 | $5.40 | 3,059,900 | — | — |
| 2026-04-07 | $5.31 | $5.31 | 1,624,400 | — | — |
| 2026-04-06 | $5.49 | $5.49 | 3,197,200 | — | — |
| 2026-04-02 | $5.45 | $5.45 | 3,183,400 | — | — |
| 2026-04-01 | $5.43 | $5.43 | 1,912,400 | — | — |
| 2026-03-31 | $5.29 | $5.29 | 4,366,600 | — | — |
| 2026-03-30 | $5.10 | $5.10 | 1,281,300 | — | — |
| 2026-03-27 | $5.21 | $5.21 | 1,355,900 | — | — |
| 2026-03-26 | $5.33 | $5.33 | 1,327,400 | — | — |
| 2026-03-25 | $5.49 | $5.49 | 1,366,800 | — | — |
| 2026-03-24 | $5.33 | $5.33 | 1,849,900 | — | — |
| 2026-03-23 | $5.04 | $5.04 | 1,634,200 | — | — |
| 2026-03-20 | $5.15 | $5.15 | 5,577,200 | — | — |
| 2026-03-19 | $5.39 | $5.39 | 1,992,900 | — | — |
| 2026-03-18 | $5.32 | $5.32 | 1,487,500 | — | — |
| 2026-03-17 | $5.45 | $5.45 | 2,570,600 | — | — |
| 2026-03-16 | $5.41 | $5.41 | 1,467,000 | — | — |
| 2026-03-13 | $5.19 | $5.19 | 1,058,600 | — | — |
| 2026-03-12 | $5.19 | $5.19 | 1,465,100 | — | — |
| 2026-03-11 | $5.59 | $5.59 | 1,454,400 | — | — |
| 2026-03-10 | $5.57 | $5.57 | 2,247,700 | — | — |
| 2026-03-09 | $5.42 | $5.42 | 1,897,100 | — | — |
| 2026-03-06 | $5.51 | $5.51 | 1,845,400 | — | — |
| 2026-03-05 | $5.53 | $5.53 | 2,822,500 | — | — |
| 2026-03-04 | $5.69 | $5.69 | 2,080,700 | — | — |
| 2026-03-03 | $5.53 | $5.53 | 3,173,600 | — | — |
| 2026-03-02 | $5.68 | $5.68 | 2,281,500 | — | — |
| 2026-02-27 | $5.65 | $5.65 | 3,697,100 | — | — |
| 2026-02-26 | $5.78 | $5.78 | 2,722,000 | — | — |
| 2026-02-25 | $5.89 | $5.89 | 2,242,400 | — | — |
| 2026-02-24 | $6.00 | $6.00 | 2,051,100 | — | — |
| 2026-02-23 | $5.89 | $5.89 | 1,799,700 | — | — |
| 2026-02-20 | $6.17 | $6.17 | 1,359,200 | — | — |
| 2026-02-19 | $6.39 | $6.39 | 1,456,800 | — | — |
| 2026-02-18 | $6.47 | $6.47 | 1,465,600 | — | — |
| 2026-02-17 | $6.39 | $6.39 | 1,289,800 | — | — |
| 2026-02-13 | $6.28 | $6.28 | 2,517,300 | — | — |
| 2026-02-12 | $6.34 | $6.34 | 1,575,200 | — | — |
| 2026-02-11 | $6.44 | $6.44 | 1,611,000 | — | — |
| 2026-02-10 | $6.60 | $6.60 | 1,328,900 | — | — |
| 2026-02-09 | $6.69 | $6.69 | 1,373,600 | — | — |
| 2026-02-06 | $6.52 | $6.52 | 2,008,100 | — | — |
| 2026-02-05 | $6.22 | $6.22 | 2,172,900 | — | — |
| 2026-02-04 | $6.33 | $6.33 | 2,597,000 | — | — |
| 2026-02-03 | $6.42 | $6.42 | 2,461,700 | — | — |
| 2026-02-02 | $6.52 | $6.52 | 2,385,400 | — | — |
| 2026-01-30 | $6.40 | $6.40 | 2,839,000 | — | — |
| 2026-01-29 | $6.38 | $6.38 | 2,666,900 | — | — |
| 2026-01-28 | $6.16 | $6.16 | 1,569,400 | — | — |
| 2026-01-27 | $6.41 | $6.41 | 1,798,900 | — | — |
| 2026-01-26 | $6.19 | $6.19 | 2,835,300 | — | — |
| 2026-01-23 | $5.90 | $5.90 | 2,342,100 | — | — |
| 2026-01-22 | $6.27 | $6.27 | 3,646,200 | — | — |
| 2026-01-21 | $5.90 | $5.90 | 1,921,300 | — | — |
| 2026-01-20 | $5.71 | $5.71 | 1,022,900 | — | — |
| 2026-01-16 | $5.70 | $5.70 | 1,769,600 | — | — |
| 2026-01-15 | $5.80 | $5.80 | 2,922,600 | — | — |
| 2026-01-14 | $6.04 | $6.04 | 6,449,500 | — | — |
| 2026-01-13 | $5.58 | $5.58 | 3,318,200 | — | — |
| 2026-01-12 | $5.21 | $5.21 | 2,530,800 | — | — |
| 2026-01-09 | $5.35 | $5.35 | 4,347,800 | — | — |
| 2026-01-08 | $5.17 | $5.17 | 1,780,800 | — | — |
| 2026-01-07 | $5.45 | $5.45 | 3,103,900 | — | — |
| 2026-01-06 | $4.91 | $4.91 | 2,406,100 | — | — |
| 2026-01-05 | $4.99 | $4.99 | 1,594,200 | — | — |
| 2026-01-02 | $5.17 | $5.17 | 1,440,800 | — | — |