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
- 2021-10-06 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 | — | — | — | $3.37 | 14,648 |
| 2026-09-03 | — | — | — | $3.20 | 30,986 |
| 2026-09-02 | — | — | — | $3.65 | 15,661 |
| 2026-09-01 | — | — | — | $3.49 | 93,551 |
| 2026-08-31 | — | — | — | $3.00 | 17,432 |
| 2026-08-28 | — | — | — | $3.13 | 15,456 |
| 2026-08-27 | $3.13 | $3.13 | 220,100 | $3.06 | 22,336 |
| 2026-08-26 | $3.08 | $3.08 | 462,100 | $2.88 | 23,295 |
| 2026-08-25 | $2.93 | $2.93 | 249,900 | $2.95 | 14,348 |
| 2026-08-24 | $2.85 | $2.85 | 162,200 | $2.81 | 6,109 |
| 2026-08-21 | $2.86 | $2.86 | 169,900 | $2.81 | 6,551 |
| 2026-08-20 | $2.85 | $2.85 | 359,000 | $2.87 | 20,624 |
| 2026-08-19 | $2.84 | $2.84 | 274,500 | $2.83 | 11,368 |
| 2026-08-18 | $2.80 | $2.80 | 119,500 | $2.79 | 6,489 |
| 2026-08-17 | $2.80 | $2.80 | 241,200 | $2.89 | 11,711 |
| 2026-08-14 | $2.89 | $2.89 | 470,500 | $2.82 | 16,262 |
| 2026-08-13 | $2.83 | $2.83 | 1,765,000 | $2.79 | 81,001 |
| 2026-08-12 | $2.72 | $2.72 | 1,414,700 | $2.78 | 72,201 |
| 2026-08-11 | $2.65 | $2.65 | 119,900 | $2.51 | 5,423 |
| 2026-08-10 | $2.52 | $2.52 | 577,700 | $2.80 | 20,482 |
| 2026-08-07 | $2.84 | $2.84 | 98,300 | $2.87 | 9,447 |
| 2026-08-06 | $2.83 | $2.83 | 163,400 | $2.92 | 6,669 |
| 2026-08-05 | $2.85 | $2.85 | 268,200 | $2.89 | 9,936 |
| 2026-08-04 | $2.96 | $2.96 | 321,700 | $2.93 | 18,575 |
| 2026-08-03 | $2.88 | $2.88 | 156,900 | $2.87 | 13,912 |
| 2026-07-31 | $2.84 | $2.84 | 436,000 | $3.01 | 22,151 |
| 2026-07-30 | $3.08 | $3.08 | 757,400 | $2.98 | 47,507 |
| 2026-07-29 | $3.01 | $3.01 | 442,900 | $2.99 | 24,996 |
| 2026-07-28 | $3.02 | $3.02 | 663,700 | $3.14 | 32,601 |
| 2026-07-27 | $3.19 | $3.19 | 439,400 | $3.32 | 26,481 |
| 2026-07-24 | $3.35 | $3.35 | 293,900 | $3.35 | 30,706 |
| 2026-07-23 | $3.42 | $3.42 | 347,200 | $3.37 | 32,330 |
| 2026-07-22 | $3.41 | $3.41 | 132,000 | $3.50 | 8,203 |
| 2026-07-21 | $3.52 | $3.52 | 225,900 | $3.52 | 9,771 |
| 2026-07-20 | $3.49 | $3.49 | 208,100 | $3.44 | 12,116 |
| 2026-07-17 | $3.43 | $3.43 | 304,500 | — | — |
| 2026-07-16 | $3.36 | $3.36 | 452,500 | — | — |
| 2026-07-15 | $3.35 | $3.35 | 596,000 | — | — |
| 2026-07-14 | $3.65 | $3.65 | 334,100 | — | — |
| 2026-07-13 | $3.59 | $3.59 | 479,100 | — | — |
| 2026-07-10 | $3.86 | $3.86 | 180,800 | — | — |
| 2026-07-09 | $3.80 | $3.80 | 467,200 | — | — |
| 2026-07-08 | $3.87 | $3.87 | 493,800 | — | — |
| 2026-07-07 | $4.00 | $4.00 | 585,100 | — | — |
| 2026-07-06 | $4.07 | $4.07 | 944,200 | — | — |
| 2026-07-02 | $3.97 | $3.97 | 1,018,300 | — | — |
| 2026-07-01 | $3.71 | $3.71 | 2,021,700 | — | — |
| 2026-06-30 | $3.56 | $3.56 | 1,643,000 | — | — |
| 2026-06-29 | $3.71 | $3.71 | 211,800 | — | — |
| 2026-06-26 | $3.60 | $3.60 | 265,000 | — | — |
| 2026-06-25 | $3.40 | $3.40 | 97,800 | — | — |
| 2026-06-24 | $3.43 | $3.43 | 159,400 | — | — |
| 2026-06-23 | $3.57 | $3.57 | 101,700 | — | — |
| 2026-06-22 | $3.86 | $3.86 | 288,300 | — | — |
| 2026-06-18 | $3.83 | $3.83 | 588,300 | — | — |
| 2026-06-17 | $3.76 | $3.76 | 386,800 | — | — |
| 2026-06-16 | $3.98 | $3.98 | 455,100 | — | — |
| 2026-06-15 | $3.85 | $3.85 | 107,500 | — | — |
| 2026-06-12 | $3.61 | $3.61 | 158,000 | — | — |
| 2026-06-11 | $3.62 | $3.62 | 98,200 | — | — |
| 2026-06-10 | $3.38 | $3.38 | 100,100 | — | — |
| 2026-06-09 | $3.40 | $3.40 | 228,500 | — | — |
| 2026-06-08 | $3.61 | $3.61 | 131,000 | — | — |
| 2026-06-05 | $3.32 | $3.32 | 210,000 | — | — |
| 2026-06-04 | $3.51 | $3.51 | 159,300 | — | — |
| 2026-06-03 | $3.61 | $3.61 | 143,100 | — | — |
| 2026-06-02 | $3.95 | $3.95 | 200,000 | — | — |
| 2026-06-01 | $4.24 | $4.24 | 129,200 | — | — |
| 2026-05-29 | $4.50 | $4.50 | 128,600 | — | — |
| 2026-05-28 | $4.47 | $4.47 | 143,000 | — | — |
| 2026-05-27 | $4.69 | $4.69 | 128,700 | — | — |
| 2026-05-26 | $4.76 | $4.76 | 137,200 | — | — |
| 2026-05-22 | $4.97 | $4.97 | 105,900 | — | — |
| 2026-05-21 | $5.09 | $5.09 | 293,200 | — | — |
| 2026-05-20 | $5.03 | $5.03 | 178,600 | — | — |
| 2026-05-19 | $4.82 | $4.82 | 146,600 | — | — |
| 2026-05-18 | $4.83 | $4.83 | 174,800 | — | — |
| 2026-05-15 | $5.11 | $5.11 | 249,100 | — | — |
| 2026-05-14 | $5.36 | $5.36 | 297,100 | — | — |
| 2026-05-13 | $5.22 | $5.22 | 197,700 | — | — |
| 2026-05-12 | $5.28 | $5.28 | 216,900 | — | — |
| 2026-05-11 | $5.32 | $5.32 | 300,000 | — | — |
| 2026-05-08 | $5.04 | $5.04 | 197,900 | — | — |
| 2026-05-07 | $4.94 | $4.94 | 287,400 | — | — |
| 2026-05-06 | $5.14 | $5.14 | 282,900 | — | — |
| 2026-05-05 | $5.16 | $5.16 | 346,200 | — | — |
| 2026-05-04 | $4.91 | $4.91 | 353,400 | — | — |
| 2026-05-01 | $4.89 | $4.89 | 211,200 | — | — |
| 2026-04-30 | $4.70 | $4.70 | 235,100 | — | — |
| 2026-04-29 | $4.59 | $4.59 | 201,600 | — | — |
| 2026-04-28 | $4.76 | $4.76 | 203,200 | — | — |
| 2026-04-27 | $4.84 | $4.84 | 185,500 | — | — |
| 2026-04-24 | $4.95 | $4.95 | 215,700 | — | — |
| 2026-04-23 | $5.21 | $5.21 | 272,800 | — | — |
| 2026-04-22 | $5.28 | $5.28 | 291,800 | — | — |
| 2026-04-21 | $5.01 | $5.01 | 334,200 | — | — |
| 2026-04-20 | $5.13 | $5.13 | 383,400 | — | — |
| 2026-04-17 | $5.22 | $5.22 | 509,900 | — | — |
| 2026-04-16 | $5.04 | $5.04 | 525,900 | — | — |
| 2026-04-15 | $4.89 | $4.89 | 745,400 | — | — |
| 2026-04-14 | $4.90 | $4.90 | 745,400 | — | — |
| 2026-04-13 | $4.89 | $4.89 | 798,800 | — | — |
| 2026-04-10 | $4.79 | $4.79 | 783,900 | — | — |
| 2026-04-09 | $4.72 | $4.72 | 719,000 | — | — |
| 2026-04-08 | $4.60 | $4.60 | 1,004,900 | — | — |
| 2026-04-07 | $4.38 | $4.38 | 826,000 | — | — |
| 2026-04-06 | $4.44 | $4.44 | 1,232,900 | — | — |
| 2026-04-02 | $4.22 | $4.22 | 1,011,500 | — | — |
| 2026-04-01 | $4.23 | $4.23 | 840,900 | — | — |
| 2026-03-31 | $4.23 | $4.23 | 1,089,700 | — | — |
| 2026-03-30 | $4.20 | $4.20 | 1,516,700 | — | — |
| 2026-03-27 | $3.97 | $3.97 | 924,700 | — | — |
| 2026-03-26 | $4.17 | $4.17 | 907,600 | — | — |
| 2026-03-25 | $4.35 | $4.35 | 970,700 | — | — |
| 2026-03-24 | $4.31 | $4.31 | 985,500 | — | — |
| 2026-03-23 | $4.36 | $4.36 | 1,109,600 | — | — |
| 2026-03-20 | $4.27 | $4.27 | 463,400 | — | — |
| 2026-03-19 | $4.53 | $4.53 | 921,600 | — | — |
| 2026-03-18 | $4.57 | $4.57 | 854,700 | — | — |
| 2026-03-17 | $4.83 | $4.83 | 1,026,700 | — | — |
| 2026-03-16 | $4.74 | $4.74 | 992,700 | — | — |
| 2026-03-13 | $4.39 | $4.39 | 568,200 | — | — |
| 2026-03-12 | $4.40 | $4.40 | 945,600 | — | — |
| 2026-03-11 | $4.43 | $4.43 | 988,300 | — | — |
| 2026-03-10 | $4.19 | $4.19 | 929,600 | — | — |
| 2026-03-09 | $4.28 | $4.28 | 997,600 | — | — |
| 2026-03-06 | $4.16 | $4.16 | 875,600 | — | — |
| 2026-03-05 | $4.31 | $4.31 | 1,161,300 | — | — |
| 2026-03-04 | $4.44 | $4.44 | 1,770,900 | — | — |
| 2026-03-03 | $3.93 | $3.93 | 1,371,800 | — | — |
| 2026-03-02 | $4.14 | $4.14 | 1,441,800 | — | — |
| 2026-02-27 | $3.78 | $3.78 | 716,600 | — | — |
| 2026-02-26 | $3.97 | $3.97 | 965,200 | — | — |
| 2026-02-25 | $4.13 | $4.13 | 1,594,900 | — | — |
| 2026-02-24 | $3.66 | $3.66 | 888,000 | — | — |
| 2026-02-23 | $3.60 | $3.60 | 1,153,600 | — | — |
| 2026-02-20 | $3.84 | $3.84 | 829,200 | — | — |
| 2026-02-19 | $3.73 | $3.73 | 910,100 | — | — |
| 2026-02-18 | $3.70 | $3.70 | 945,100 | — | — |
| 2026-02-17 | $3.86 | $3.86 | 1,187,700 | — | — |
| 2026-02-13 | $3.76 | $3.76 | 1,204,900 | — | — |
| 2026-02-12 | $3.50 | $3.50 | 744,300 | — | — |
| 2026-02-11 | $3.68 | $3.68 | 756,400 | — | — |
| 2026-02-10 | $3.81 | $3.81 | 767,700 | — | — |
| 2026-02-09 | $3.89 | $3.89 | 847,500 | — | — |
| 2026-02-06 | $3.72 | $3.72 | 1,920,200 | — | — |
| 2026-02-05 | $3.26 | $3.26 | 2,327,600 | — | — |
| 2026-02-04 | $4.50 | $4.50 | 1,889,300 | — | — |
| 2026-02-03 | $4.64 | $4.64 | 1,841,300 | — | — |
| 2026-02-02 | $4.76 | $4.76 | 1,682,600 | — | — |
| 2026-01-30 | $4.91 | $4.91 | 980,000 | — | — |
| 2026-01-29 | $4.86 | $4.86 | 766,300 | — | — |
| 2026-01-28 | $5.09 | $5.09 | 1,262,500 | — | — |
| 2026-01-27 | $4.97 | $4.97 | 1,010,500 | — | — |
| 2026-01-26 | $4.67 | $4.67 | 1,571,800 | — | — |
| 2026-01-23 | $4.53 | $4.53 | 389,900 | — | — |
| 2026-01-22 | $4.43 | $4.43 | 613,400 | — | — |
| 2026-01-21 | $4.47 | $4.47 | 2,456,700 | — | — |
| 2026-01-20 | $4.16 | $4.16 | 2,049,300 | — | — |
| 2026-01-16 | $4.84 | $4.84 | 275,200 | — | — |
| 2026-01-15 | $4.82 | $4.82 | 2,106,600 | — | — |
| 2026-01-14 | $4.95 | $4.95 | 715,400 | — | — |
| 2026-01-13 | $4.79 | $4.79 | 685,000 | — | — |
| 2026-01-12 | $4.77 | $4.77 | 203,600 | — | — |
| 2026-01-09 | $4.81 | $4.81 | 272,400 | — | — |
| 2026-01-08 | $4.80 | $4.80 | 283,100 | — | — |
| 2026-01-07 | $4.69 | $4.69 | 321,200 | — | — |
| 2026-01-06 | $4.87 | $4.87 | 332,600 | — | — |
| 2026-01-05 | $4.92 | $4.92 | 647,500 | — | — |
| 2026-01-02 | $4.65 | $4.65 | 314,800 | — | — |