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
- 2021-01-05 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 | — | — | — | $3.39 | 188,959 |
| 2026-09-03 | — | — | — | $3.36 | 259,256 |
| 2026-09-02 | — | — | — | $3.35 | 210,495 |
| 2026-09-01 | — | — | — | $3.32 | 201,626 |
| 2026-08-31 | — | — | — | $3.34 | 389,844 |
| 2026-08-28 | — | — | — | $3.57 | 228,122 |
| 2026-08-27 | $3.59 | $3.59 | 4,185,400 | $3.48 | 279,802 |
| 2026-08-26 | $3.40 | $3.40 | 4,328,300 | $3.43 | 229,298 |
| 2026-08-25 | $3.38 | $3.38 | 5,412,500 | $3.33 | 295,118 |
| 2026-08-24 | $3.27 | $3.27 | 6,796,400 | $3.31 | 248,718 |
| 2026-08-21 | $3.38 | $3.38 | 7,089,600 | $3.33 | 362,024 |
| 2026-08-20 | $3.27 | $3.27 | 8,091,600 | $3.36 | 359,072 |
| 2026-08-19 | $3.40 | $3.40 | 12,912,000 | $3.21 | 564,239 |
| 2026-08-18 | $3.14 | $3.14 | 28,491,100 | $3.55 | 1,496,949 |
| 2026-08-17 | $3.60 | $3.60 | 34,090,600 | $3.92 | 1,105,687 |
| 2026-08-14 | $4.39 | $4.39 | 5,484,900 | $4.51 | 230,697 |
| 2026-08-13 | $4.43 | $4.43 | 10,658,000 | $4.66 | 488,711 |
| 2026-08-12 | $4.73 | $4.73 | 9,074,000 | $5.02 | 384,830 |
| 2026-08-11 | $4.83 | $4.83 | 4,087,000 | $4.71 | 203,707 |
| 2026-08-10 | $4.64 | $4.64 | 3,905,100 | $4.76 | 161,829 |
| 2026-08-07 | $4.70 | $4.70 | 4,842,500 | $4.36 | 331,858 |
| 2026-08-06 | $4.26 | $4.26 | 4,330,400 | $4.18 | 168,381 |
| 2026-08-05 | $4.29 | $4.29 | 5,194,800 | $4.34 | 358,602 |
| 2026-08-04 | $4.40 | $4.40 | 4,253,500 | $4.33 | 226,514 |
| 2026-08-03 | $4.22 | $4.22 | 5,029,900 | $4.06 | 232,363 |
| 2026-07-31 | $4.09 | $4.09 | 4,649,100 | $4.28 | 243,754 |
| 2026-07-30 | $4.18 | $4.18 | 8,294,900 | $3.84 | 809,080 |
| 2026-07-29 | $3.68 | $3.68 | 9,936,200 | $3.96 | 911,929 |
| 2026-07-28 | $3.97 | $3.97 | 8,388,200 | $4.07 | 385,030 |
| 2026-07-27 | $4.23 | $4.23 | 5,968,500 | $4.06 | 308,821 |
| 2026-07-24 | $3.95 | $3.95 | 8,624,200 | $4.31 | 376,061 |
| 2026-07-23 | $4.34 | $4.34 | 6,185,100 | $4.60 | 275,949 |
| 2026-07-22 | $4.68 | $4.68 | 3,042,700 | $4.83 | 157,384 |
| 2026-07-21 | $4.83 | $4.83 | 4,096,100 | $4.65 | 149,601 |
| 2026-07-20 | $4.57 | $4.57 | 5,659,400 | $4.83 | 197,022 |
| 2026-07-17 | $4.72 | $4.72 | 5,981,200 | — | — |
| 2026-07-16 | $4.70 | $4.70 | 8,741,000 | — | — |
| 2026-07-15 | $5.11 | $5.11 | 4,429,200 | — | — |
| 2026-07-14 | $5.06 | $5.06 | 4,785,000 | — | — |
| 2026-07-13 | $4.95 | $4.95 | 5,472,900 | — | — |
| 2026-07-10 | $5.20 | $5.20 | 4,450,400 | — | — |
| 2026-07-09 | $5.40 | $5.40 | 9,261,000 | — | — |
| 2026-07-08 | $5.13 | $5.13 | 5,514,500 | — | — |
| 2026-07-07 | $4.99 | $4.99 | 8,369,100 | — | — |
| 2026-07-06 | $5.62 | $5.62 | 5,223,100 | — | — |
| 2026-07-02 | $5.36 | $5.36 | 6,421,600 | — | — |
| 2026-07-01 | $5.85 | $5.85 | 4,636,800 | — | — |
| 2026-06-30 | $6.07 | $6.07 | 4,833,800 | — | — |
| 2026-06-29 | $6.10 | $6.10 | 4,796,700 | — | — |
| 2026-06-26 | $5.95 | $5.95 | 8,172,200 | — | — |
| 2026-06-25 | $6.05 | $6.05 | 4,773,800 | — | — |
| 2026-06-24 | $5.94 | $5.94 | 6,421,500 | — | — |
| 2026-06-23 | $6.33 | $6.33 | 5,270,200 | — | — |
| 2026-06-22 | $7.05 | $7.05 | 3,750,200 | — | — |
| 2026-06-18 | $7.08 | $7.08 | 4,935,500 | — | — |
| 2026-06-17 | $6.69 | $6.69 | 3,896,500 | — | — |
| 2026-06-16 | $6.63 | $6.63 | 3,868,700 | — | — |
| 2026-06-15 | $7.08 | $7.08 | 5,173,200 | — | — |
| 2026-06-12 | $6.66 | $6.66 | 4,056,400 | — | — |
| 2026-06-11 | $6.70 | $6.70 | 4,653,100 | — | — |
| 2026-06-10 | $6.28 | $6.28 | 5,222,500 | — | — |
| 2026-06-09 | $6.75 | $6.75 | 7,614,800 | — | — |
| 2026-06-08 | $7.32 | $7.32 | 3,643,700 | — | — |
| 2026-06-05 | $7.28 | $7.28 | 8,552,000 | — | — |
| 2026-06-04 | $8.36 | $8.36 | 7,253,100 | — | — |
| 2026-06-03 | $8.23 | $8.23 | 7,293,100 | — | — |
| 2026-06-02 | $8.62 | $8.62 | 10,804,300 | — | — |
| 2026-06-01 | $8.58 | $8.58 | 13,253,600 | — | — |
| 2026-05-29 | $7.98 | $7.98 | 10,541,500 | — | — |
| 2026-05-28 | $7.65 | $7.65 | 8,061,400 | — | — |
| 2026-05-27 | $7.50 | $7.50 | 6,964,300 | — | — |
| 2026-05-26 | $7.25 | $7.25 | 10,352,400 | — | — |
| 2026-05-22 | $6.68 | $6.68 | 11,146,600 | — | — |
| 2026-05-21 | $6.30 | $6.30 | 6,028,800 | — | — |
| 2026-05-20 | $6.36 | $6.36 | 9,071,000 | — | — |
| 2026-05-19 | $5.53 | $5.53 | 6,780,900 | — | — |
| 2026-05-18 | $5.93 | $5.93 | 7,867,600 | — | — |
| 2026-05-15 | $6.11 | $6.11 | 7,771,300 | — | — |
| 2026-05-14 | $6.30 | $6.30 | 16,938,600 | — | — |
| 2026-05-13 | $7.29 | $7.29 | 13,082,400 | — | — |
| 2026-05-12 | $6.97 | $6.97 | 6,970,100 | — | — |
| 2026-05-11 | $7.18 | $7.18 | 11,830,500 | — | — |
| 2026-05-08 | $6.61 | $6.61 | 4,728,900 | — | — |
| 2026-05-07 | $6.42 | $6.42 | 4,951,600 | — | — |
| 2026-05-06 | $6.69 | $6.69 | 8,118,100 | — | — |
| 2026-05-05 | $6.88 | $6.88 | 5,655,700 | — | — |
| 2026-05-04 | $6.75 | $6.75 | 4,408,900 | — | — |
| 2026-05-01 | $6.77 | $6.77 | 2,876,200 | — | — |
| 2026-04-30 | $6.67 | $6.67 | 4,311,700 | — | — |
| 2026-04-29 | $6.40 | $6.40 | 4,309,500 | — | — |
| 2026-04-28 | $6.37 | $6.37 | 4,008,600 | — | — |
| 2026-04-27 | $6.51 | $6.51 | 4,881,300 | — | — |
| 2026-04-24 | $6.61 | $6.61 | 4,294,300 | — | — |
| 2026-04-23 | $6.64 | $6.64 | 5,925,000 | — | — |
| 2026-04-22 | $7.00 | $7.00 | 6,691,100 | — | — |
| 2026-04-21 | $6.53 | $6.53 | 6,766,300 | — | — |
| 2026-04-20 | $6.83 | $6.83 | 4,802,500 | — | — |
| 2026-04-17 | $6.62 | $6.62 | 5,620,200 | — | — |
| 2026-04-16 | $6.54 | $6.54 | 5,909,400 | — | — |
| 2026-04-15 | $6.31 | $6.31 | 5,185,400 | — | — |
| 2026-04-14 | $6.36 | $6.36 | 6,070,700 | — | — |
| 2026-04-13 | $5.98 | $5.98 | 4,416,900 | — | — |
| 2026-04-10 | $6.09 | $6.09 | 7,862,700 | — | — |
| 2026-04-09 | $5.58 | $5.58 | 4,553,500 | — | — |
| 2026-04-08 | $5.73 | $5.73 | 5,213,000 | — | — |
| 2026-04-07 | $5.56 | $5.56 | 6,853,100 | — | — |
| 2026-04-06 | $5.75 | $5.75 | 9,991,600 | — | — |
| 2026-04-02 | $5.06 | $5.06 | 3,977,400 | — | — |
| 2026-04-01 | $4.97 | $4.97 | 5,096,400 | — | — |
| 2026-03-31 | $5.18 | $5.18 | 6,213,300 | — | — |
| 2026-03-30 | $4.88 | $4.88 | 8,061,700 | — | — |
| 2026-03-27 | $5.23 | $5.23 | 5,279,600 | — | — |
| 2026-03-26 | $5.12 | $5.12 | 4,568,900 | — | — |
| 2026-03-25 | $5.39 | $5.39 | 6,204,200 | — | — |
| 2026-03-24 | $5.04 | $5.04 | 4,520,600 | — | — |
| 2026-03-23 | $5.02 | $5.02 | 4,686,800 | — | — |
| 2026-03-20 | $4.86 | $4.86 | 8,010,200 | — | — |
| 2026-03-19 | $5.08 | $5.08 | 4,838,400 | — | — |
| 2026-03-18 | $4.84 | $4.84 | 5,109,400 | — | — |
| 2026-03-17 | $5.11 | $5.11 | 3,607,200 | — | — |
| 2026-03-16 | $5.07 | $5.07 | 4,631,900 | — | — |
| 2026-03-13 | $4.94 | $4.94 | 4,920,600 | — | — |
| 2026-03-12 | $4.92 | $4.92 | 5,456,300 | — | — |
| 2026-03-11 | $5.01 | $5.01 | 5,007,100 | — | — |
| 2026-03-10 | $4.94 | $4.94 | 6,874,600 | — | — |
| 2026-03-09 | $5.09 | $5.09 | 7,242,600 | — | — |
| 2026-03-06 | $4.85 | $4.85 | 7,165,500 | — | — |
| 2026-03-05 | $5.05 | $5.05 | 6,356,000 | — | — |
| 2026-03-04 | $5.11 | $5.11 | 5,227,200 | — | — |
| 2026-03-03 | $5.07 | $5.07 | 6,851,400 | — | — |
| 2026-03-02 | $5.45 | $5.45 | 7,351,700 | — | — |
| 2026-02-27 | $5.27 | $5.27 | 10,542,600 | — | — |
| 2026-02-26 | $5.95 | $5.95 | 12,787,200 | — | — |
| 2026-02-25 | $6.15 | $6.15 | 8,118,600 | — | — |
| 2026-02-24 | $6.11 | $6.11 | 4,844,100 | — | — |
| 2026-02-23 | $5.87 | $5.87 | 3,552,800 | — | — |
| 2026-02-20 | $5.95 | $5.95 | 3,945,800 | — | — |
| 2026-02-19 | $6.03 | $6.03 | 2,664,600 | — | — |
| 2026-02-18 | $5.95 | $5.95 | 3,769,700 | — | — |
| 2026-02-17 | $5.92 | $5.92 | 4,132,300 | — | — |
| 2026-02-13 | $5.92 | $5.92 | 4,874,500 | — | — |
| 2026-02-12 | $5.76 | $5.76 | 7,019,500 | — | — |
| 2026-02-11 | $6.13 | $6.13 | 5,847,300 | — | — |
| 2026-02-10 | $6.28 | $6.28 | 5,690,200 | — | — |
| 2026-02-09 | $6.48 | $6.48 | 7,990,200 | — | — |
| 2026-02-06 | $6.38 | $6.38 | 9,661,700 | — | — |
| 2026-02-05 | $5.65 | $5.65 | 10,449,100 | — | — |
| 2026-02-04 | $6.41 | $6.41 | 8,530,600 | — | — |
| 2026-02-03 | $6.54 | $6.54 | 9,461,700 | — | — |
| 2026-02-02 | $6.85 | $6.85 | 6,433,100 | — | — |
| 2026-01-30 | $6.62 | $6.62 | 8,477,100 | — | — |
| 2026-01-29 | $7.13 | $7.13 | 5,359,300 | — | — |
| 2026-01-28 | $7.20 | $7.20 | 4,136,700 | — | — |
| 2026-01-27 | $7.22 | $7.22 | 6,098,000 | — | — |
| 2026-01-26 | $7.20 | $7.20 | 5,372,800 | — | — |
| 2026-01-23 | $7.53 | $7.53 | 5,199,200 | — | — |
| 2026-01-22 | $7.70 | $7.70 | 4,860,900 | — | — |
| 2026-01-21 | $7.53 | $7.53 | 7,721,000 | — | — |
| 2026-01-20 | $7.39 | $7.39 | 10,779,100 | — | — |
| 2026-01-16 | $8.24 | $8.24 | 8,644,700 | — | — |
| 2026-01-15 | $7.82 | $7.82 | 5,946,500 | — | — |
| 2026-01-14 | $8.21 | $8.21 | 5,546,100 | — | — |
| 2026-01-13 | $8.02 | $8.02 | 5,357,300 | — | — |
| 2026-01-12 | $7.86 | $7.86 | 5,769,100 | — | — |
| 2026-01-09 | $7.92 | $7.92 | 8,476,600 | — | — |
| 2026-01-08 | $7.91 | $7.91 | 5,377,700 | — | — |
| 2026-01-07 | $8.08 | $8.08 | 5,518,000 | — | — |
| 2026-01-06 | $8.68 | $8.68 | 7,494,100 | — | — |
| 2026-01-05 | $8.73 | $8.73 | 7,783,100 | — | — |
| 2026-01-02 | $7.89 | $7.89 | 5,239,600 | — | — |