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
- 2021-01-08 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 | — | — | — | $3.69 | 61,922 |
| 2026-09-03 | — | — | — | $3.51 | 92,639 |
| 2026-09-02 | — | — | — | $3.38 | 47,362 |
| 2026-09-01 | — | — | — | $3.53 | 74,479 |
| 2026-08-31 | — | — | — | $3.79 | 113,120 |
| 2026-08-28 | — | — | — | $4.00 | 104,363 |
| 2026-08-27 | $4.03 | $4.03 | 2,346,600 | $4.04 | 106,394 |
| 2026-08-26 | $3.90 | $3.90 | 1,759,600 | $3.97 | 65,043 |
| 2026-08-25 | $4.05 | $4.05 | 2,121,300 | $4.05 | 94,592 |
| 2026-08-24 | $4.00 | $4.00 | 1,915,500 | $4.08 | 96,098 |
| 2026-08-21 | $4.07 | $4.07 | 3,652,900 | $3.99 | 155,891 |
| 2026-08-20 | $3.92 | $3.92 | 3,323,200 | $3.67 | 122,052 |
| 2026-08-19 | $3.58 | $3.58 | 3,040,000 | $3.62 | 103,709 |
| 2026-08-18 | $3.58 | $3.58 | 3,440,800 | $3.77 | 201,013 |
| 2026-08-17 | $3.88 | $3.88 | 2,955,100 | $3.98 | 152,428 |
| 2026-08-14 | $3.97 | $3.97 | 6,783,300 | $3.94 | 170,081 |
| 2026-08-13 | $4.13 | $4.13 | 5,104,400 | $4.25 | 203,733 |
| 2026-08-12 | $4.19 | $4.19 | 6,868,900 | $4.06 | 441,459 |
| 2026-08-11 | $3.79 | $3.79 | 1,931,200 | $3.83 | 103,501 |
| 2026-08-10 | $3.75 | $3.75 | 2,094,600 | $3.89 | 168,335 |
| 2026-08-07 | $3.91 | $3.91 | 2,425,200 | $3.90 | 161,479 |
| 2026-08-06 | $3.75 | $3.75 | 2,650,000 | $3.67 | 132,794 |
| 2026-08-05 | $3.75 | $3.75 | 4,497,300 | $3.90 | 255,209 |
| 2026-08-04 | $3.95 | $3.95 | 3,455,200 | $3.93 | 201,080 |
| 2026-08-03 | $3.85 | $3.85 | 2,066,900 | $3.53 | 98,293 |
| 2026-07-31 | $3.68 | $3.68 | 1,901,800 | $3.90 | 94,775 |
| 2026-07-30 | $3.80 | $3.80 | 3,331,400 | $3.56 | 134,767 |
| 2026-07-29 | $3.30 | $3.30 | 3,943,500 | $3.65 | 217,985 |
| 2026-07-28 | $3.67 | $3.67 | 3,261,000 | $3.74 | 163,956 |
| 2026-07-27 | $3.84 | $3.84 | 7,058,200 | $4.17 | 411,489 |
| 2026-07-24 | $3.98 | $3.98 | 2,612,500 | $4.33 | 115,551 |
| 2026-07-23 | $4.33 | $4.33 | 3,164,200 | $4.21 | 123,457 |
| 2026-07-22 | $4.29 | $4.29 | 3,092,500 | $4.15 | 192,029 |
| 2026-07-21 | $4.23 | $4.23 | 4,878,400 | $4.24 | 180,949 |
| 2026-07-20 | $4.05 | $4.05 | 6,657,900 | $3.97 | 266,638 |
| 2026-07-17 | $3.77 | $3.77 | 7,310,700 | — | — |
| 2026-07-16 | $3.72 | $3.72 | 5,097,200 | — | — |
| 2026-07-15 | $4.11 | $4.11 | 3,872,200 | — | — |
| 2026-07-14 | $4.08 | $4.08 | 3,338,000 | — | — |
| 2026-07-13 | $4.25 | $4.25 | 2,703,400 | — | — |
| 2026-07-10 | $4.50 | $4.50 | 2,895,200 | — | — |
| 2026-07-09 | $4.68 | $4.68 | 3,862,300 | — | — |
| 2026-07-08 | $4.44 | $4.44 | 3,516,600 | — | — |
| 2026-07-07 | $4.42 | $4.42 | 3,901,300 | — | — |
| 2026-07-06 | $4.74 | $4.74 | 3,910,200 | — | — |
| 2026-07-02 | $4.60 | $4.60 | 5,958,500 | — | — |
| 2026-07-01 | $5.09 | $5.09 | 3,344,400 | — | — |
| 2026-06-30 | $5.45 | $5.45 | 3,892,300 | — | — |
| 2026-06-29 | $5.39 | $5.39 | 3,827,600 | — | — |
| 2026-06-26 | $5.55 | $5.55 | 4,483,600 | — | — |
| 2026-06-25 | $5.79 | $5.79 | 7,389,600 | — | — |
| 2026-06-24 | $5.86 | $5.86 | 8,534,800 | — | — |
| 2026-06-23 | $6.72 | $6.72 | 7,506,000 | — | — |
| 2026-06-22 | $6.63 | $6.63 | 6,123,200 | — | — |
| 2026-06-18 | $6.75 | $6.75 | 6,643,500 | — | — |
| 2026-06-17 | $6.69 | $6.69 | 6,405,100 | — | — |
| 2026-06-16 | $6.73 | $6.73 | 5,969,900 | — | — |
| 2026-06-15 | $7.02 | $7.02 | 11,520,600 | — | — |
| 2026-06-12 | $6.24 | $6.24 | 4,678,500 | — | — |
| 2026-06-11 | $6.50 | $6.50 | 8,272,900 | — | — |
| 2026-06-10 | $5.99 | $5.99 | 5,512,700 | — | — |
| 2026-06-09 | $5.90 | $5.90 | 10,022,600 | — | — |
| 2026-06-08 | $6.36 | $6.36 | 5,871,700 | — | — |
| 2026-06-05 | $6.04 | $6.04 | 15,258,000 | — | — |
| 2026-06-04 | $7.48 | $7.48 | 9,890,900 | — | — |
| 2026-06-03 | $7.62 | $7.62 | 17,199,700 | — | — |
| 2026-06-02 | $7.86 | $7.86 | 8,220,300 | — | — |
| 2026-06-01 | $8.04 | $8.04 | 9,287,500 | — | — |
| 2026-05-29 | $7.81 | $7.81 | 11,038,000 | — | — |
| 2026-05-28 | $8.11 | $8.11 | 14,366,900 | — | — |
| 2026-05-27 | $8.01 | $8.01 | 12,643,400 | — | — |
| 2026-05-26 | $8.10 | $8.10 | 12,711,900 | — | — |
| 2026-05-22 | $7.94 | $7.94 | 14,858,500 | — | — |
| 2026-05-21 | $7.70 | $7.70 | 9,273,100 | — | — |
| 2026-05-20 | $7.56 | $7.56 | 11,010,200 | — | — |
| 2026-05-19 | $7.72 | $7.72 | 11,160,400 | — | — |
| 2026-05-18 | $7.24 | $7.24 | 13,109,500 | — | — |
| 2026-05-15 | $7.54 | $7.54 | 22,587,800 | — | — |
| 2026-05-14 | $7.22 | $7.22 | 41,647,500 | — | — |
| 2026-05-13 | $8.46 | $8.46 | 26,450,300 | — | — |
| 2026-05-12 | $8.39 | $8.39 | 22,399,200 | — | — |
| 2026-05-11 | $7.43 | $7.43 | 38,246,800 | — | — |
| 2026-05-08 | $6.63 | $6.63 | 16,461,200 | — | — |
| 2026-05-07 | $6.19 | $6.19 | 19,279,400 | — | — |
| 2026-05-06 | $6.24 | $6.24 | 31,021,300 | — | — |
| 2026-05-05 | $5.11 | $5.11 | 115,837,500 | — | — |
| 2026-05-04 | $3.95 | $3.95 | 4,976,600 | — | — |
| 2026-05-01 | $3.76 | $3.76 | 1,896,800 | — | — |
| 2026-04-30 | $3.37 | $3.37 | 1,196,700 | — | — |
| 2026-04-29 | $3.11 | $3.11 | 1,488,800 | — | — |
| 2026-04-28 | $3.19 | $3.19 | 1,020,500 | — | — |
| 2026-04-27 | $3.33 | $3.33 | 1,411,000 | — | — |
| 2026-04-24 | $3.39 | $3.39 | 1,298,300 | — | — |
| 2026-04-23 | $3.44 | $3.44 | 2,187,800 | — | — |
| 2026-04-22 | $3.53 | $3.53 | 2,022,300 | — | — |
| 2026-04-21 | $3.46 | $3.46 | 3,697,000 | — | — |
| 2026-04-20 | $3.69 | $3.69 | 8,618,500 | — | — |
| 2026-04-17 | $3.10 | $3.10 | 2,600,200 | — | — |
| 2026-04-16 | $2.76 | $2.76 | 1,295,100 | — | — |
| 2026-04-15 | $2.86 | $2.86 | 1,901,200 | — | — |
| 2026-04-14 | $2.75 | $2.75 | 2,244,300 | — | — |
| 2026-04-13 | $2.51 | $2.51 | 1,414,600 | — | — |
| 2026-04-10 | $2.36 | $2.36 | 1,595,300 | — | — |
| 2026-04-09 | $2.36 | $2.36 | 1,428,500 | — | — |
| 2026-04-08 | $2.40 | $2.40 | 3,471,900 | — | — |
| 2026-04-07 | $2.15 | $2.15 | 1,053,500 | — | — |
| 2026-04-06 | $2.18 | $2.18 | 963,100 | — | — |
| 2026-04-02 | $2.21 | $2.21 | 1,111,600 | — | — |
| 2026-04-01 | $2.16 | $2.16 | 2,058,400 | — | — |
| 2026-03-31 | $2.03 | $2.03 | 3,081,400 | — | — |
| 2026-03-30 | $1.89 | $1.89 | 2,224,000 | — | — |
| 2026-03-27 | $2.06 | $2.06 | 1,483,200 | — | — |
| 2026-03-26 | $2.15 | $2.15 | 1,782,100 | — | — |
| 2026-03-25 | $2.40 | $2.40 | 962,700 | — | — |
| 2026-03-24 | $2.34 | $2.34 | 1,052,000 | — | — |
| 2026-03-23 | $2.39 | $2.39 | 1,795,600 | — | — |
| 2026-03-20 | $2.33 | $2.33 | 1,795,100 | — | — |
| 2026-03-19 | $2.41 | $2.41 | 1,272,800 | — | — |
| 2026-03-18 | $2.41 | $2.41 | 1,534,700 | — | — |
| 2026-03-17 | $2.39 | $2.39 | 1,980,500 | — | — |
| 2026-03-16 | $2.48 | $2.48 | 3,792,500 | — | — |
| 2026-03-13 | $2.22 | $2.22 | 6,157,200 | — | — |
| 2026-03-12 | $2.83 | $2.83 | 994,900 | — | — |
| 2026-03-11 | $2.89 | $2.89 | 1,712,500 | — | — |
| 2026-03-10 | $2.75 | $2.75 | 1,683,700 | — | — |
| 2026-03-09 | $2.73 | $2.73 | 1,422,900 | — | — |
| 2026-03-06 | $2.72 | $2.72 | 1,934,100 | — | — |
| 2026-03-05 | $2.90 | $2.90 | 1,557,600 | — | — |
| 2026-03-04 | $2.98 | $2.98 | 2,021,600 | — | — |
| 2026-03-03 | $2.80 | $2.80 | 1,709,000 | — | — |
| 2026-03-02 | $2.93 | $2.93 | 2,632,500 | — | — |
| 2026-02-27 | $2.76 | $2.76 | 1,997,400 | — | — |
| 2026-02-26 | $2.77 | $2.77 | 1,263,000 | — | — |
| 2026-02-25 | $2.66 | $2.66 | 1,890,400 | — | — |
| 2026-02-24 | $2.59 | $2.59 | 1,976,300 | — | — |
| 2026-02-23 | $2.42 | $2.42 | 1,178,100 | — | — |
| 2026-02-20 | $2.44 | $2.44 | 1,244,400 | — | — |
| 2026-02-19 | $2.40 | $2.40 | 890,300 | — | — |
| 2026-02-18 | $2.39 | $2.39 | 1,321,000 | — | — |
| 2026-02-17 | $2.30 | $2.30 | 1,570,200 | — | — |
| 2026-02-13 | $2.26 | $2.26 | 1,445,700 | — | — |
| 2026-02-12 | $2.22 | $2.22 | 1,897,100 | — | — |
| 2026-02-11 | $2.19 | $2.19 | 2,719,100 | — | — |
| 2026-02-10 | $2.34 | $2.34 | 1,337,500 | — | — |
| 2026-02-09 | $2.43 | $2.43 | 1,708,900 | — | — |
| 2026-02-06 | $2.33 | $2.33 | 4,267,800 | — | — |
| 2026-02-05 | $2.15 | $2.15 | 3,277,600 | — | — |
| 2026-02-04 | $2.49 | $2.49 | 3,923,700 | — | — |
| 2026-02-03 | $2.74 | $2.74 | 3,524,700 | — | — |
| 2026-02-02 | $2.52 | $2.52 | 2,391,700 | — | — |
| 2026-01-30 | $2.60 | $2.60 | 3,463,900 | — | — |
| 2026-01-29 | $2.71 | $2.71 | 2,488,400 | — | — |
| 2026-01-28 | $2.91 | $2.91 | 2,615,300 | — | — |
| 2026-01-27 | $2.93 | $2.93 | 2,666,000 | — | — |
| 2026-01-26 | $2.87 | $2.87 | 2,920,600 | — | — |
| 2026-01-23 | $2.96 | $2.96 | 2,634,200 | — | — |
| 2026-01-22 | $2.95 | $2.95 | 2,216,100 | — | — |
| 2026-01-21 | $3.06 | $3.06 | 5,060,300 | — | — |
| 2026-01-20 | $3.22 | $3.22 | 5,403,900 | — | — |
| 2026-01-16 | $3.19 | $3.19 | 3,961,400 | — | — |
| 2026-01-15 | $3.01 | $3.01 | 5,146,000 | — | — |
| 2026-01-14 | $3.24 | $3.24 | 3,720,700 | — | — |
| 2026-01-13 | $3.15 | $3.15 | 3,370,600 | — | — |
| 2026-01-12 | $2.97 | $2.97 | 3,762,300 | — | — |
| 2026-01-09 | $2.85 | $2.85 | 3,168,100 | — | — |
| 2026-01-08 | $2.72 | $2.72 | 2,403,800 | — | — |
| 2026-01-07 | $2.72 | $2.72 | 2,461,200 | — | — |
| 2026-01-06 | $2.72 | $2.72 | 4,906,300 | — | — |
| 2026-01-05 | $2.79 | $2.79 | 4,004,600 | — | — |
| 2026-01-02 | $2.79 | $2.79 | 2,853,500 | — | — |