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
- 2020-01-08 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 | — | — | — | $2.78 | 28,145 |
| 2026-09-03 | — | — | — | $2.97 | 34,822 |
| 2026-09-02 | — | — | — | $2.83 | 31,313 |
| 2026-09-01 | — | — | — | $2.72 | 40,344 |
| 2026-08-31 | — | — | — | $2.63 | 60,767 |
| 2026-08-28 | — | — | — | $2.58 | 93,131 |
| 2026-08-27 | $2.56 | $3.08 | 1,533,700 | $2.73 | 68,579 |
| 2026-08-26 | $2.76 | $3.32 | 591,500 | $2.74 | 17,755 |
| 2026-08-25 | $2.72 | $3.28 | 1,474,900 | $2.83 | 48,660 |
| 2026-08-24 | $2.84 | $3.42 | 922,100 | $2.77 | 52,197 |
| 2026-08-21 | $2.76 | $3.32 | 810,400 | $2.91 | 39,792 |
| 2026-08-20 | $2.94 | $3.54 | 733,100 | $2.94 | 41,577 |
| 2026-08-19 | $2.92 | $3.52 | 1,405,100 | $2.90 | 71,116 |
| 2026-08-18 | $2.86 | $3.44 | 1,485,400 | $2.84 | 51,116 |
| 2026-08-17 | $2.95 | $3.55 | 3,811,700 | $3.29 | 108,370 |
| 2026-08-14 | $3.55 | $4.27 | 3,694,400 | $4.22 | 136,414 |
| 2026-08-13 | $3.99 | $4.80 | 20,404,500 | $3.60 | 507,719 |
| 2026-08-12 | $2.80 | $3.37 | 3,445,400 | $2.79 | 20,116 |
| 2026-08-11 | $2.80 | $3.37 | 274,500 | $2.78 | 20,447 |
| 2026-08-10 | $2.80 | $3.37 | 249,400 | $2.74 | 15,300 |
| 2026-08-07 | $2.71 | $3.26 | 206,400 | $2.66 | 16,752 |
| 2026-08-06 | $2.68 | $3.23 | 261,300 | $2.58 | 24,009 |
| 2026-08-05 | $2.61 | $3.14 | 272,000 | $2.57 | 12,665 |
| 2026-08-04 | $2.63 | $3.17 | 277,400 | $2.52 | 15,723 |
| 2026-08-03 | $2.53 | $3.05 | 370,500 | $2.45 | 21,882 |
| 2026-07-31 | $2.44 | $2.94 | 197,200 | $2.40 | 10,801 |
| 2026-07-30 | $2.42 | $2.91 | 248,900 | $2.47 | 8,749 |
| 2026-07-29 | $2.49 | $3.00 | 216,400 | $2.49 | 12,249 |
| 2026-07-28 | $2.45 | $2.95 | 353,500 | $2.44 | 18,508 |
| 2026-07-27 | $2.44 | $2.94 | 211,400 | $2.44 | 8,829 |
| 2026-07-24 | $2.35 | $2.83 | 266,900 | $2.39 | 8,179 |
| 2026-07-23 | $2.38 | $2.87 | 364,800 | $2.52 | 16,349 |
| 2026-07-22 | $2.52 | $3.03 | 537,200 | $2.59 | 25,008 |
| 2026-07-21 | $2.59 | $3.12 | 456,400 | $2.57 | 29,251 |
| 2026-07-20 | $2.57 | $3.09 | 236,000 | $2.53 | 13,264 |
| 2026-07-17 | $2.56 | $3.08 | 277,400 | — | — |
| 2026-07-16 | $2.66 | $3.20 | 450,000 | — | — |
| 2026-07-15 | $2.61 | $3.14 | 281,700 | — | — |
| 2026-07-14 | $2.61 | $3.14 | 193,300 | — | — |
| 2026-07-13 | $2.57 | $3.09 | 418,000 | — | — |
| 2026-07-10 | $2.67 | $3.21 | 242,000 | — | — |
| 2026-07-09 | $2.68 | $3.23 | 159,200 | — | — |
| 2026-07-08 | $2.72 | $3.28 | 182,300 | — | — |
| 2026-07-07 | $2.74 | $3.30 | 216,800 | — | — |
| 2026-07-06 | $2.82 | $3.39 | 376,300 | — | — |
| 2026-07-02 | $2.91 | $3.50 | 477,600 | — | — |
| 2026-07-01 | $2.89 | $3.48 | 760,800 | — | — |
| 2026-06-30 | $2.66 | $3.20 | 308,000 | — | — |
| 2026-06-29 | $2.69 | $3.24 | 307,600 | — | — |
| 2026-06-26 | $2.56 | $3.08 | 979,200 | — | — |
| 2026-06-25 | $2.44 | $2.94 | 272,000 | — | — |
| 2026-06-24 | $2.48 | $2.99 | 232,000 | — | — |
| 2026-06-23 | $2.48 | $2.99 | 184,700 | — | — |
| 2026-06-22 | $2.44 | $2.94 | 361,300 | — | — |
| 2026-06-18 | $2.53 | $3.05 | 601,900 | — | — |
| 2026-06-17 | $2.49 | $3.00 | 380,200 | — | — |
| 2026-06-16 | $2.56 | $3.08 | 323,200 | — | — |
| 2026-06-15 | $2.55 | $3.07 | 716,200 | — | — |
| 2026-06-12 | $2.54 | $3.06 | 430,600 | — | — |
| 2026-06-11 | $2.60 | $3.13 | 394,800 | — | — |
| 2026-06-10 | $2.68 | $3.23 | 438,900 | — | — |
| 2026-06-09 | $2.82 | $3.40 | 320,800 | — | — |
| 2026-06-08 | $2.84 | $3.42 | 296,000 | — | — |
| 2026-06-05 | $2.78 | $3.34 | 849,100 | — | — |
| 2026-06-04 | $3.23 | $3.79 | 524,800 | — | — |
| 2026-06-03 | $3.05 | $3.58 | 401,200 | — | — |
| 2026-06-02 | $3.27 | $3.83 | 522,200 | — | — |
| 2026-06-01 | $3.31 | $3.88 | 813,800 | — | — |
| 2026-05-29 | $2.86 | $3.35 | 615,600 | — | — |
| 2026-05-28 | $2.74 | $3.21 | 522,000 | — | — |
| 2026-05-27 | $2.76 | $3.24 | 439,700 | — | — |
| 2026-05-26 | $2.67 | $3.13 | 409,200 | — | — |
| 2026-05-22 | $2.55 | $2.99 | 618,900 | — | — |
| 2026-05-21 | $2.58 | $3.02 | 354,700 | — | — |
| 2026-05-20 | $2.60 | $3.05 | 500,300 | — | — |
| 2026-05-19 | $2.68 | $3.14 | 533,000 | — | — |
| 2026-05-18 | $2.75 | $3.22 | 1,094,300 | — | — |
| 2026-05-15 | $2.52 | $2.95 | 2,436,900 | — | — |
| 2026-05-14 | $3.13 | $3.67 | 729,100 | — | — |
| 2026-05-13 | $2.95 | $3.46 | 493,900 | — | — |
| 2026-05-12 | $3.04 | $3.56 | 398,600 | — | — |
| 2026-05-11 | $3.01 | $3.53 | 618,500 | — | — |
| 2026-05-08 | $3.08 | $3.61 | 256,300 | — | — |
| 2026-05-07 | $3.14 | $3.68 | 366,500 | — | — |
| 2026-05-06 | $3.09 | $3.62 | 464,200 | — | — |
| 2026-05-05 | $3.04 | $3.56 | 361,900 | — | — |
| 2026-05-04 | $3.17 | $3.72 | 380,200 | — | — |
| 2026-05-01 | $3.17 | $3.72 | 308,400 | — | — |
| 2026-04-30 | $3.15 | $3.69 | 444,800 | — | — |
| 2026-04-29 | $3.09 | $3.62 | 485,300 | — | — |
| 2026-04-28 | $3.35 | $3.93 | 228,100 | — | — |
| 2026-04-27 | $3.26 | $3.82 | 329,500 | — | — |
| 2026-04-24 | $3.36 | $3.94 | 245,400 | — | — |
| 2026-04-23 | $3.39 | $3.97 | 163,000 | — | — |
| 2026-04-22 | $3.37 | $3.95 | 253,100 | — | — |
| 2026-04-21 | $3.45 | $4.04 | 257,900 | — | — |
| 2026-04-20 | $3.44 | $4.03 | 273,100 | — | — |
| 2026-04-17 | $3.49 | $4.09 | 380,900 | — | — |
| 2026-04-16 | $3.42 | $4.01 | 323,800 | — | — |
| 2026-04-15 | $3.33 | $3.90 | 191,800 | — | — |
| 2026-04-14 | $3.29 | $3.86 | 181,700 | — | — |
| 2026-04-13 | $3.21 | $3.76 | 235,200 | — | — |
| 2026-04-10 | $3.16 | $3.70 | 206,700 | — | — |
| 2026-04-09 | $3.17 | $3.72 | 229,800 | — | — |
| 2026-04-08 | $3.35 | $3.93 | 227,100 | — | — |
| 2026-04-07 | $3.23 | $3.79 | 213,100 | — | — |
| 2026-04-06 | $3.24 | $3.80 | 308,200 | — | — |
| 2026-04-02 | $3.03 | $3.55 | 369,200 | — | — |
| 2026-04-01 | $2.93 | $3.44 | 255,300 | — | — |
| 2026-03-31 | $2.96 | $3.47 | 282,100 | — | — |
| 2026-03-30 | $2.90 | $3.40 | 512,300 | — | — |
| 2026-03-27 | $2.85 | $3.34 | 599,100 | — | — |
| 2026-03-26 | $3.09 | $3.62 | 191,400 | — | — |
| 2026-03-25 | $3.15 | $3.69 | 259,900 | — | — |
| 2026-03-24 | $3.13 | $3.67 | 239,600 | — | — |
| 2026-03-23 | $3.16 | $3.70 | 396,900 | — | — |
| 2026-03-20 | $3.12 | $3.66 | 426,500 | — | — |
| 2026-03-19 | $3.11 | $3.65 | 380,300 | — | — |
| 2026-03-18 | $3.21 | $3.76 | 375,200 | — | — |
| 2026-03-17 | $3.44 | $4.03 | 606,200 | — | — |
| 2026-03-16 | $3.29 | $3.86 | 348,300 | — | — |
| 2026-03-13 | $3.31 | $3.87 | 480,200 | — | — |
| 2026-03-12 | $3.20 | $3.75 | 1,042,100 | — | — |
| 2026-03-11 | $3.27 | $3.83 | 1,397,600 | — | — |
| 2026-03-10 | $3.15 | $3.69 | 437,600 | — | — |
| 2026-03-09 | $3.19 | $3.74 | 420,100 | — | — |
| 2026-03-06 | $3.32 | $3.89 | 308,800 | — | — |
| 2026-03-05 | $3.37 | $3.86 | 322,300 | — | — |
| 2026-03-04 | $3.44 | $3.94 | 271,800 | — | — |
| 2026-03-03 | $3.36 | $3.85 | 371,200 | — | — |
| 2026-03-02 | $3.37 | $3.86 | 349,000 | — | — |
| 2026-02-27 | $3.38 | $3.87 | 333,200 | — | — |
| 2026-02-26 | $3.39 | $3.88 | 213,400 | — | — |
| 2026-02-25 | $3.31 | $3.79 | 170,900 | — | — |
| 2026-02-24 | $3.25 | $3.72 | 275,900 | — | — |
| 2026-02-23 | $3.12 | $3.57 | 406,500 | — | — |
| 2026-02-20 | $3.25 | $3.72 | 195,400 | — | — |
| 2026-02-19 | $3.23 | $3.70 | 301,200 | — | — |
| 2026-02-18 | $3.19 | $3.65 | 213,500 | — | — |
| 2026-02-17 | $3.23 | $3.70 | 395,200 | — | — |
| 2026-02-13 | $3.25 | $3.72 | 325,600 | — | — |
| 2026-02-12 | $3.10 | $3.55 | 596,000 | — | — |
| 2026-02-11 | $3.18 | $3.64 | 351,500 | — | — |
| 2026-02-10 | $3.32 | $3.80 | 293,800 | — | — |
| 2026-02-09 | $3.29 | $3.77 | 388,400 | — | — |
| 2026-02-06 | $3.30 | $3.78 | 501,200 | — | — |
| 2026-02-05 | $3.17 | $3.63 | 852,600 | — | — |
| 2026-02-04 | $3.43 | $3.93 | 661,700 | — | — |
| 2026-02-03 | $3.57 | $4.09 | 598,500 | — | — |
| 2026-02-02 | $3.72 | $4.26 | 292,400 | — | — |
| 2026-01-30 | $3.72 | $4.26 | 458,600 | — | — |
| 2026-01-29 | $3.76 | $4.30 | 697,900 | — | — |
| 2026-01-28 | $3.80 | $4.35 | 502,700 | — | — |
| 2026-01-27 | $3.79 | $4.34 | 328,300 | — | — |
| 2026-01-26 | $3.61 | $4.13 | 291,800 | — | — |
| 2026-01-23 | $3.62 | $4.14 | 247,700 | — | — |
| 2026-01-22 | $3.70 | $4.23 | 416,900 | — | — |
| 2026-01-21 | $3.59 | $4.11 | 454,600 | — | — |
| 2026-01-20 | $3.64 | $4.17 | 464,900 | — | — |
| 2026-01-16 | $3.70 | $4.23 | 548,200 | — | — |
| 2026-01-15 | $3.61 | $4.13 | 529,200 | — | — |
| 2026-01-14 | $3.67 | $4.20 | 1,473,700 | — | — |
| 2026-01-13 | $3.66 | $4.19 | 734,300 | — | — |
| 2026-01-12 | $3.64 | $4.17 | 662,600 | — | — |
| 2026-01-09 | $3.54 | $4.05 | 1,026,800 | — | — |
| 2026-01-08 | $3.42 | $3.91 | 1,280,400 | — | — |
| 2026-01-07 | $3.33 | $3.81 | 1,046,200 | — | — |
| 2026-01-06 | $3.55 | $4.06 | 1,567,000 | — | — |
| 2026-01-05 | $3.75 | $4.29 | 303,500 | — | — |
| 2026-01-02 | $3.76 | $4.30 | 358,600 | — | — |