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
- 2021-03-24 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 | — | — | — | $3.08 | 415 |
| 2026-09-03 | — | — | — | $2.97 | 192 |
| 2026-09-02 | — | — | — | $2.85 | 102 |
| 2026-09-01 | — | — | — | $2.93 | 100 |
| 2026-08-31 | — | — | — | $2.80 | 100 |
| 2026-08-27 | $2.65 | $2.65 | 8,600 | $2.66 | 30 |
| 2026-08-26 | $2.66 | $2.66 | 5,400 | $2.74 | 17 |
| 2026-08-25 | $2.41 | $2.41 | 9,800 | $2.80 | 104 |
| 2026-08-24 | $2.60 | $2.60 | 12,400 | $2.90 | 457 |
| 2026-08-21 | $2.77 | $2.77 | 9,500 | $2.85 | 100 |
| 2026-08-20 | $2.79 | $2.79 | 13,600 | $2.75 | 195 |
| 2026-08-19 | $2.77 | $2.77 | 10,000 | $2.76 | 232 |
| 2026-08-18 | $2.65 | $2.65 | 13,000 | $2.69 | 202 |
| 2026-08-17 | $2.39 | $2.39 | 10,100 | — | — |
| 2026-08-14 | $2.31 | $2.31 | 11,500 | — | — |
| 2026-08-13 | $2.48 | $2.48 | 5,000 | — | — |
| 2026-08-12 | $2.49 | $2.49 | 9,900 | $2.60 | 101 |
| 2026-08-11 | $2.58 | $2.58 | 16,300 | — | — |
| 2026-08-10 | $2.48 | $2.48 | 3,300 | $2.39 | 2 |
| 2026-08-07 | $2.34 | $2.34 | 29,000 | $2.35 | 156 |
| 2026-08-06 | $2.34 | $2.34 | 8,100 | $2.27 | 42 |
| 2026-08-05 | $2.43 | $2.43 | 22,600 | $2.12 | 437 |
| 2026-08-04 | $2.17 | $2.17 | 8,500 | — | — |
| 2026-08-03 | $2.13 | $2.13 | 9,200 | $2.17 | 295 |
| 2026-07-31 | $2.06 | $2.06 | 10,100 | $2.06 | 100 |
| 2026-07-30 | $2.04 | $2.04 | 4,800 | $2.13 | 12 |
| 2026-07-29 | $2.03 | $2.03 | 15,000 | $2.03 | 229 |
| 2026-07-28 | $2.19 | $2.19 | 7,100 | $2.21 | 100 |
| 2026-07-27 | $2.14 | $2.14 | 12,800 | $2.20 | 800 |
| 2026-07-24 | $2.16 | $2.16 | 5,200 | $2.28 | 5 |
| 2026-07-23 | $2.28 | $2.28 | 9,600 | — | — |
| 2026-07-22 | $2.32 | $2.32 | 16,500 | $2.38 | 140 |
| 2026-07-21 | $2.42 | $2.42 | 12,200 | $2.30 | 200 |
| 2026-07-20 | $2.39 | $2.39 | 25,000 | $2.52 | 109 |
| 2026-07-17 | $2.52 | $2.52 | 27,600 | — | — |
| 2026-07-16 | $2.50 | $2.50 | 73,700 | — | — |
| 2026-07-15 | $2.59 | $2.59 | 9,300 | — | — |
| 2026-07-14 | $2.46 | $2.46 | 10,100 | — | — |
| 2026-07-13 | $2.54 | $2.54 | 11,100 | — | — |
| 2026-07-10 | $2.74 | $2.74 | 7,700 | — | — |
| 2026-07-09 | $2.63 | $2.63 | 13,500 | — | — |
| 2026-07-08 | $2.60 | $2.60 | 10,300 | — | — |
| 2026-07-07 | $2.75 | $2.75 | 9,100 | — | — |
| 2026-07-06 | $2.79 | $2.79 | 11,100 | — | — |
| 2026-07-02 | $2.64 | $2.64 | 51,200 | — | — |
| 2026-07-01 | $2.86 | $2.86 | 57,400 | — | — |
| 2026-06-30 | $3.03 | $3.03 | 1,024,800 | — | — |
| 2026-06-29 | $3.05 | $3.05 | 23,700 | — | — |
| 2026-06-26 | $3.01 | $3.01 | 6,700 | — | — |
| 2026-06-25 | $3.07 | $3.07 | 16,200 | — | — |
| 2026-06-24 | $3.28 | $3.28 | 8,100 | — | — |
| 2026-06-23 | $3.40 | $3.40 | 23,600 | — | — |
| 2026-06-22 | $3.59 | $3.59 | 19,100 | — | — |
| 2026-06-18 | $3.45 | $3.45 | 51,800 | — | — |
| 2026-06-17 | $3.34 | $3.34 | 23,800 | — | — |
| 2026-06-16 | $3.00 | $3.00 | 10,400 | — | — |
| 2026-06-15 | $3.08 | $3.08 | 13,300 | — | — |
| 2026-06-12 | $2.94 | $2.94 | 31,600 | — | — |
| 2026-06-11 | $3.50 | $3.50 | 16,000 | — | — |
| 2026-06-10 | $3.45 | $3.45 | 17,100 | — | — |
| 2026-06-09 | $3.48 | $3.48 | 29,400 | — | — |
| 2026-06-08 | $3.55 | $3.55 | 36,900 | — | — |
| 2026-06-05 | $3.50 | $3.50 | 42,200 | — | — |
| 2026-06-04 | $3.65 | $3.65 | 108,000 | — | — |
| 2026-06-03 | $3.64 | $3.64 | 610,700 | — | — |
| 2026-06-02 | $3.16 | $3.16 | 108,800 | — | — |
| 2026-06-01 | $3.56 | $3.56 | 1,529,800 | — | — |
| 2026-05-29 | $3.22 | $3.22 | 3,796,700 | — | — |
| 2026-05-28 | $2.65 | $2.65 | 25,300 | — | — |
| 2026-05-27 | $2.70 | $2.70 | 7,600 | — | — |
| 2026-05-26 | $2.68 | $2.68 | 12,400 | — | — |
| 2026-05-22 | $2.94 | $2.94 | 9,100 | — | — |
| 2026-05-21 | $2.96 | $2.96 | 6,000 | — | — |
| 2026-05-20 | $2.81 | $2.81 | 19,800 | — | — |
| 2026-05-19 | $2.83 | $2.83 | 17,300 | — | — |
| 2026-05-18 | $2.78 | $2.78 | 5,400 | — | — |
| 2026-05-15 | $2.82 | $2.82 | 9,500 | — | — |
| 2026-05-14 | $2.90 | $2.90 | 23,600 | — | — |
| 2026-05-13 | $3.08 | $3.08 | 39,600 | — | — |
| 2026-05-12 | $3.40 | $3.40 | 83,800 | — | — |
| 2026-05-11 | $3.46 | $3.46 | 26,000 | — | — |
| 2026-05-08 | $3.55 | $3.55 | 99,200 | — | — |
| 2026-05-07 | $3.48 | $3.48 | 47,600 | — | — |
| 2026-05-06 | $3.01 | $3.01 | 32,500 | — | — |
| 2026-05-05 | $3.03 | $3.03 | 64,600 | — | — |
| 2026-05-04 | $3.26 | $3.26 | 1,345,300 | — | — |
| 2026-05-01 | $3.28 | $3.28 | 16,100 | — | — |
| 2026-04-30 | $3.24 | $3.24 | 31,500 | — | — |
| 2026-04-29 | $3.60 | $3.60 | 270,400 | — | — |
| 2026-04-28 | $3.31 | $3.31 | 18,100 | — | — |
| 2026-04-27 | $3.69 | $3.69 | 23,300 | — | — |
| 2026-04-24 | $4.06 | $4.06 | 11,000 | — | — |
| 2026-04-23 | $4.00 | $4.00 | 37,600 | — | — |
| 2026-04-22 | $4.38 | $4.38 | 161,700 | — | — |
| 2026-04-21 | $4.26 | $4.26 | 302,700 | — | — |
| 2026-04-20 | $3.91 | $3.91 | 18,600 | — | — |
| 2026-04-17 | $3.92 | $3.92 | 33,900 | — | — |
| 2026-04-16 | $4.28 | $4.28 | 64,500 | — | — |
| 2026-04-15 | $3.88 | $3.88 | 408,000 | — | — |
| 2026-04-14 | $3.87 | $3.87 | 48,200 | — | — |
| 2026-04-13 | $4.43 | $4.43 | 85,600 | — | — |
| 2026-04-10 | $4.13 | $4.13 | 81,800 | — | — |
| 2026-04-09 | $4.87 | $4.87 | 173,300 | — | — |
| 2026-04-08 | $5.79 | $5.79 | 179,600 | — | — |
| 2026-04-07 | $7.53 | $7.53 | 148,100 | — | — |
| 2026-04-06 | $8.23 | $8.23 | 350,200 | — | — |
| 2026-04-02 | $7.25 | $7.25 | 681,200 | — | — |
| 2026-04-01 | $10.58 | $10.58 | 1,168,400 | — | — |
| 2026-03-31 | $8.90 | $8.90 | 775,800 | — | — |
| 2026-03-30 | $8.19 | $8.19 | 23,857,100 | — | — |
| 2026-03-27 | $6.98 | $6.98 | 2,927,800 | — | — |
| 2026-03-26 | $8.44 | $8.44 | 112,647,000 | — | — |
| 2026-03-25 | $2.73 | $2.73 | 265,500 | — | — |
| 2026-03-24 | $2.23 | $2.23 | 78,200 | — | — |
| 2026-03-23 | $2.17 | $2.17 | 74,100 | — | — |
| 2026-03-20 | $1.91 | $1.91 | 16,300 | — | — |
| 2026-03-19 | $2.23 | $2.23 | 4,900 | — | — |
| 2026-03-18 | $2.28 | $2.28 | 3,100 | — | — |
| 2026-03-17 | $2.44 | $2.44 | 11,600 | — | — |
| 2026-03-16 | $2.37 | $2.37 | 37,000 | — | — |
| 2026-03-13 | $2.72 | $2.72 | 114,300 | — | — |
| 2026-03-12 | $2.77 | $2.77 | 29,200 | — | — |
| 2026-03-11 | $2.87 | $2.87 | 7,500 | — | — |
| 2026-03-10 | $2.86 | $2.86 | 55,200 | — | — |
| 2026-03-09 | $2.74 | $2.74 | 117,900 | — | — |
| 2026-03-06 | $2.30 | $2.30 | 10,100 | — | — |
| 2026-03-05 | $2.33 | $2.33 | 4,700 | — | — |
| 2026-03-04 | $2.30 | $2.30 | 26,500 | — | — |
| 2026-03-03 | $2.29 | $2.29 | 10,900 | — | — |
| 2026-03-02 | $2.41 | $2.41 | 16,000 | — | — |
| 2026-02-27 | $2.39 | $2.39 | 36,500 | — | — |
| 2026-02-26 | $2.72 | $2.72 | 99,400 | — | — |
| 2026-02-25 | $2.52 | $2.52 | 806,200 | — | — |
| 2026-02-24 | $2.90 | $2.90 | 22,100 | — | — |
| 2026-02-23 | $2.81 | $2.81 | 16,500 | — | — |
| 2026-02-20 | $3.12 | $3.12 | 23,300 | — | — |
| 2026-02-19 | $3.11 | $3.11 | 156,900 | — | — |
| 2026-02-18 | $3.23 | $3.23 | 56,600 | — | — |
| 2026-02-17 | $3.57 | $3.57 | 261,600 | — | — |
| 2026-02-13 | $2.88 | $2.88 | 20,469 | — | — |
| 2026-02-12 | $2.74 | $2.74 | 52,231 | — | — |
| 2026-02-11 | $3.54 | $3.54 | 10,363 | — | — |
| 2026-02-10 | $3.49 | $3.49 | 688 | — | — |
| 2026-02-09 | $3.52 | $3.52 | 1,025 | — | — |
| 2026-02-06 | $3.44 | $3.44 | 3,038 | — | — |
| 2026-02-05 | $3.42 | $3.42 | 5,600 | — | — |
| 2026-02-04 | $3.58 | $3.58 | 11,975 | — | — |
| 2026-02-03 | $3.63 | $3.63 | 6,900 | — | — |
| 2026-02-02 | $3.68 | $3.68 | 5,688 | — | — |
| 2026-01-30 | $3.73 | $3.73 | 6,594 | — | — |
| 2026-01-29 | $3.76 | $3.76 | 12,713 | — | — |
| 2026-01-28 | $4.00 | $4.00 | 64,950 | — | — |
| 2026-01-27 | $4.08 | $4.08 | 4,531 | — | — |
| 2026-01-26 | $3.89 | $3.89 | 1,444 | — | — |
| 2026-01-23 | $4.08 | $4.08 | 5,763 | — | — |
| 2026-01-22 | $4.24 | $4.24 | 4,213 | — | — |
| 2026-01-21 | $4.24 | $4.24 | 1,775 | — | — |
| 2026-01-20 | $4.27 | $4.27 | 1,819 | — | — |
| 2026-01-16 | $4.48 | $4.48 | 3,119 | — | — |
| 2026-01-15 | $4.58 | $4.58 | 3,100 | — | — |
| 2026-01-14 | $4.53 | $4.53 | 2,113 | — | — |
| 2026-01-13 | $4.66 | $4.66 | 1,688 | — | — |
| 2026-01-12 | $4.70 | $4.70 | 5,356 | — | — |
| 2026-01-09 | $4.83 | $4.83 | 7,119 | — | — |
| 2026-01-08 | $5.02 | $5.02 | 20,450 | — | — |
| 2026-01-07 | $4.75 | $4.75 | 37,825 | — | — |
| 2026-01-06 | $5.06 | $5.06 | 63,563 | — | — |
| 2026-01-05 | $4.64 | $4.64 | 55,913 | — | — |
| 2026-01-02 | $4.19 | $4.19 | 74,450 | — | — |