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
- 2022-01-12 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 | — | — | — | $2.18 | 21,380 |
| 2026-09-03 | — | — | — | $2.10 | 41,584 |
| 2026-09-02 | — | — | — | $2.31 | 48,772 |
| 2026-09-01 | — | — | — | $2.28 | 73,350 |
| 2026-08-31 | — | — | — | $2.20 | 30,060 |
| 2026-08-28 | — | — | — | $2.40 | 59,338 |
| 2026-08-27 | $2.35 | $2.35 | 399,400 | $2.24 | 24,409 |
| 2026-08-26 | $2.23 | $2.23 | 507,700 | $2.30 | 30,138 |
| 2026-08-25 | $2.31 | $2.31 | 985,500 | $2.15 | 84,260 |
| 2026-08-24 | $2.14 | $2.14 | 1,091,400 | $2.29 | 84,748 |
| 2026-08-21 | $2.19 | $2.19 | 741,000 | $2.15 | 66,326 |
| 2026-08-20 | $2.21 | $2.21 | 828,100 | $2.11 | 58,737 |
| 2026-08-19 | $2.09 | $2.09 | 916,300 | $2.08 | 83,314 |
| 2026-08-18 | $2.01 | $2.01 | 705,900 | $2.03 | 77,851 |
| 2026-08-17 | $2.03 | $2.03 | 496,200 | $1.93 | 35,875 |
| 2026-08-14 | $2.02 | $2.02 | 747,900 | $1.97 | 75,376 |
| 2026-08-13 | $1.97 | $1.97 | 325,600 | $1.99 | 30,103 |
| 2026-08-12 | $1.97 | $1.97 | 317,900 | $1.95 | 26,684 |
| 2026-08-11 | $1.90 | $1.90 | 378,200 | $1.88 | 30,299 |
| 2026-08-10 | $1.87 | $1.87 | 471,400 | $1.85 | 31,886 |
| 2026-08-07 | $1.87 | $1.87 | 571,800 | $1.87 | 30,148 |
| 2026-08-06 | $1.86 | $1.86 | 314,700 | $1.88 | 20,031 |
| 2026-08-05 | $1.90 | $1.90 | 650,700 | $1.93 | 20,198 |
| 2026-08-04 | $1.91 | $1.91 | 900,400 | $2.04 | 33,233 |
| 2026-08-03 | $2.00 | $2.00 | 1,059,000 | $1.87 | 65,603 |
| 2026-07-31 | $1.93 | $1.93 | 1,179,100 | $1.79 | 39,435 |
| 2026-07-30 | $1.85 | $1.85 | 1,184,200 | $2.00 | 43,023 |
| 2026-07-29 | $1.93 | $1.93 | 1,188,100 | $2.01 | 32,068 |
| 2026-07-28 | $2.04 | $2.04 | 597,200 | $2.09 | 28,014 |
| 2026-07-27 | $2.03 | $2.03 | 696,900 | $2.00 | 33,415 |
| 2026-07-24 | $1.94 | $1.94 | 774,900 | $2.08 | 40,455 |
| 2026-07-23 | $2.06 | $2.06 | 531,800 | $2.06 | 47,146 |
| 2026-07-22 | $2.09 | $2.09 | 597,400 | $2.17 | 32,979 |
| 2026-07-21 | $2.16 | $2.16 | 681,400 | $2.05 | 29,801 |
| 2026-07-20 | $2.05 | $2.05 | 1,314,800 | $2.30 | 47,673 |
| 2026-07-17 | $2.30 | $2.30 | 451,200 | — | — |
| 2026-07-16 | $2.34 | $2.34 | 784,800 | — | — |
| 2026-07-15 | $2.39 | $2.39 | 630,600 | — | — |
| 2026-07-14 | $2.30 | $2.30 | 710,000 | — | — |
| 2026-07-13 | $2.27 | $2.27 | 672,400 | — | — |
| 2026-07-10 | $2.38 | $2.38 | 642,100 | — | — |
| 2026-07-09 | $2.29 | $2.29 | 891,700 | — | — |
| 2026-07-08 | $2.32 | $2.32 | 1,113,800 | — | — |
| 2026-07-07 | $2.50 | $2.50 | 497,600 | — | — |
| 2026-07-06 | $2.57 | $2.57 | 775,800 | — | — |
| 2026-07-02 | $2.84 | $2.84 | 406,500 | — | — |
| 2026-07-01 | $2.94 | $2.94 | 309,800 | — | — |
| 2026-06-30 | $2.82 | $2.82 | 812,900 | — | — |
| 2026-06-29 | $2.78 | $2.78 | 770,700 | — | — |
| 2026-06-26 | $2.97 | $2.97 | 6,157,300 | — | — |
| 2026-06-25 | $2.69 | $2.69 | 933,500 | — | — |
| 2026-06-24 | $2.67 | $2.67 | 1,615,900 | — | — |
| 2026-06-23 | $3.23 | $3.23 | 1,428,700 | — | — |
| 2026-06-22 | $3.21 | $3.21 | 1,276,100 | — | — |
| 2026-06-18 | $3.35 | $3.35 | 2,767,000 | — | — |
| 2026-06-17 | $3.54 | $3.54 | 1,385,900 | — | — |
| 2026-06-16 | $3.30 | $3.30 | 2,286,400 | — | — |
| 2026-06-15 | $3.21 | $3.21 | 1,007,500 | — | — |
| 2026-06-12 | $3.09 | $3.09 | 777,300 | — | — |
| 2026-06-11 | $3.02 | $3.02 | 1,171,100 | — | — |
| 2026-06-10 | $2.95 | $2.95 | 1,024,700 | — | — |
| 2026-06-09 | $2.68 | $2.68 | 994,100 | — | — |
| 2026-06-08 | $2.65 | $2.65 | 988,200 | — | — |
| 2026-06-05 | $2.30 | $2.30 | 920,000 | — | — |
| 2026-06-04 | $2.45 | $2.45 | 669,900 | — | — |
| 2026-06-03 | $2.45 | $2.45 | 657,100 | — | — |
| 2026-06-02 | $2.37 | $2.37 | 2,615,300 | — | — |
| 2026-06-01 | $2.81 | $2.81 | 1,491,600 | — | — |
| 2026-05-29 | $3.10 | $3.10 | 754,100 | — | — |
| 2026-05-28 | $3.11 | $3.11 | 631,400 | — | — |
| 2026-05-27 | $3.23 | $3.23 | 551,100 | — | — |
| 2026-05-26 | $3.29 | $3.29 | 382,100 | — | — |
| 2026-05-22 | $3.52 | $3.52 | 610,800 | — | — |
| 2026-05-21 | $3.35 | $3.35 | 264,000 | — | — |
| 2026-05-20 | $3.25 | $3.25 | 260,000 | — | — |
| 2026-05-19 | $3.27 | $3.26 | 357,100 | — | — |
| 2026-05-18 | $3.26 | $3.26 | 890,200 | — | — |
| 2026-05-15 | $3.62 | $3.62 | 431,300 | — | — |
| 2026-05-14 | $3.75 | $3.75 | 851,800 | — | — |
| 2026-05-13 | $3.51 | $3.51 | 641,200 | — | — |
| 2026-05-12 | $3.27 | $3.27 | 323,400 | — | — |
| 2026-05-11 | $3.19 | $3.19 | 780,500 | — | — |
| 2026-05-08 | $3.02 | $3.02 | 355,200 | — | — |
| 2026-05-07 | $2.98 | $2.98 | 667,100 | — | — |
| 2026-05-06 | $3.20 | $3.20 | 343,900 | — | — |
| 2026-05-05 | $3.23 | $3.23 | 227,400 | — | — |
| 2026-05-04 | $3.16 | $3.16 | 671,700 | — | — |
| 2026-05-01 | $3.23 | $3.23 | 336,800 | — | — |
| 2026-04-30 | $3.23 | $3.23 | 482,900 | — | — |
| 2026-04-29 | $3.12 | $3.12 | 631,100 | — | — |
| 2026-04-28 | $3.30 | $3.30 | 668,600 | — | — |
| 2026-04-27 | $3.31 | $3.31 | 269,400 | — | — |
| 2026-04-24 | $3.41 | $3.41 | 285,100 | — | — |
| 2026-04-23 | $3.37 | $3.37 | 281,700 | — | — |
| 2026-04-22 | $3.55 | $3.55 | 632,100 | — | — |
| 2026-04-21 | $3.32 | $3.32 | 354,100 | — | — |
| 2026-04-20 | $3.51 | $3.51 | 320,000 | — | — |
| 2026-04-17 | $3.43 | $3.43 | 1,096,700 | — | — |
| 2026-04-16 | $3.49 | $3.49 | 874,400 | — | — |
| 2026-04-15 | $3.58 | $3.58 | 898,200 | — | — |
| 2026-04-14 | $3.39 | $3.39 | 922,000 | — | — |
| 2026-04-13 | $3.31 | $3.31 | 629,500 | — | — |
| 2026-04-10 | $2.99 | $2.99 | 1,541,400 | — | — |
| 2026-04-09 | $3.40 | $3.40 | 1,405,000 | — | — |
| 2026-04-08 | $3.28 | $3.28 | 378,600 | — | — |
| 2026-04-07 | $3.13 | $3.13 | 430,900 | — | — |
| 2026-04-06 | $3.25 | $3.25 | 326,000 | — | — |
| 2026-04-02 | $3.26 | $3.26 | 394,800 | — | — |
| 2026-04-01 | $3.24 | $3.24 | 276,600 | — | — |
| 2026-03-31 | $3.27 | $3.27 | 746,300 | — | — |
| 2026-03-30 | $3.08 | $3.08 | 499,600 | — | — |
| 2026-03-27 | $3.17 | $3.17 | 391,500 | — | — |
| 2026-03-26 | $3.20 | $3.20 | 472,400 | — | — |
| 2026-03-25 | $3.47 | $3.47 | 572,200 | — | — |
| 2026-03-24 | $3.25 | $3.25 | 340,700 | — | — |
| 2026-03-23 | $3.34 | $3.34 | 350,500 | — | — |
| 2026-03-20 | $3.33 | $3.33 | 470,800 | — | — |
| 2026-03-19 | $3.38 | $3.38 | 632,500 | — | — |
| 2026-03-18 | $3.51 | $3.51 | 1,005,000 | — | — |
| 2026-03-17 | $3.95 | $3.95 | 334,200 | — | — |
| 2026-03-16 | $4.05 | $4.05 | 588,200 | — | — |
| 2026-03-13 | $4.07 | $4.07 | 505,500 | — | — |
| 2026-03-12 | $4.20 | $4.20 | 462,600 | — | — |
| 2026-03-11 | $4.65 | $4.65 | 267,600 | — | — |
| 2026-03-10 | $4.66 | $4.66 | 489,500 | — | — |
| 2026-03-09 | $4.45 | $4.45 | 600,700 | — | — |
| 2026-03-06 | $4.48 | $4.48 | 318,900 | — | — |
| 2026-03-05 | $4.50 | $4.50 | 786,100 | — | — |
| 2026-03-04 | $4.68 | $4.68 | 618,100 | — | — |
| 2026-03-03 | $4.62 | $4.62 | 606,600 | — | — |
| 2026-03-02 | $5.14 | $5.14 | 718,600 | — | — |
| 2026-02-27 | $5.07 | $5.07 | 337,700 | — | — |
| 2026-02-26 | $5.02 | $5.02 | 688,200 | — | — |
| 2026-02-25 | $5.13 | $5.13 | 961,200 | — | — |
| 2026-02-24 | $4.71 | $4.71 | 726,500 | — | — |
| 2026-02-23 | $4.89 | $4.89 | 921,200 | — | — |
| 2026-02-20 | $4.68 | $4.68 | 798,600 | — | — |
| 2026-02-19 | $4.51 | $4.51 | 769,500 | — | — |
| 2026-02-18 | $4.95 | $4.95 | 1,005,300 | — | — |
| 2026-02-17 | $4.74 | $4.74 | 629,200 | — | — |
| 2026-02-13 | $4.48 | $4.48 | 469,400 | — | — |
| 2026-02-12 | $4.28 | $4.28 | 432,500 | — | — |
| 2026-02-11 | $4.35 | $4.35 | 719,100 | — | — |
| 2026-02-10 | $4.66 | $4.66 | 984,600 | — | — |
| 2026-02-09 | $4.37 | $4.37 | 1,349,100 | — | — |
| 2026-02-06 | $4.14 | $4.14 | 1,100,500 | — | — |
| 2026-02-05 | $3.93 | $3.93 | 1,364,900 | — | — |
| 2026-02-04 | $4.73 | $4.73 | 1,871,600 | — | — |
| 2026-02-03 | $5.37 | $5.37 | 2,049,900 | — | — |
| 2026-02-02 | $5.48 | $5.48 | 3,423,500 | — | — |
| 2026-01-30 | $4.89 | $4.89 | 3,568,000 | — | — |
| 2026-01-29 | $4.47 | $4.47 | 4,188,700 | — | — |
| 2026-01-28 | $4.05 | $4.05 | 2,471,900 | — | — |
| 2026-01-27 | $3.59 | $3.59 | 2,315,500 | — | — |
| 2026-01-26 | $3.23 | $3.23 | 1,275,100 | — | — |
| 2026-01-23 | $2.96 | $2.96 | 360,900 | — | — |
| 2026-01-22 | $3.01 | $3.01 | 486,500 | — | — |
| 2026-01-21 | $2.79 | $2.79 | 475,600 | — | — |
| 2026-01-20 | $2.92 | $2.92 | 563,900 | — | — |
| 2026-01-16 | $2.92 | $2.92 | 288,300 | — | — |
| 2026-01-15 | $2.96 | $2.96 | 350,400 | — | — |
| 2026-01-14 | $3.06 | $3.06 | 303,600 | — | — |
| 2026-01-13 | $2.89 | $2.89 | 449,200 | — | — |
| 2026-01-12 | $3.01 | $3.01 | 392,600 | — | — |
| 2026-01-09 | $2.79 | $2.79 | 341,600 | — | — |
| 2026-01-08 | $2.91 | $2.91 | 405,500 | — | — |
| 2026-01-07 | $3.01 | $3.01 | 354,500 | — | — |
| 2026-01-06 | $3.09 | $3.09 | 557,100 | — | — |
| 2026-01-05 | $3.19 | $3.19 | 909,900 | — | — |
| 2026-01-02 | $3.38 | $3.38 | 1,108,700 | — | — |