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
- 2022-07-20 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 | — | — | — | $3.36 | 99,088 |
| 2026-09-03 | — | — | — | $3.35 | 76,541 |
| 2026-09-02 | — | — | — | $3.35 | 96,822 |
| 2026-09-01 | — | — | — | $3.46 | 72,971 |
| 2026-08-31 | — | — | — | $3.52 | 44,624 |
| 2026-08-28 | — | — | — | $3.67 | 72,589 |
| 2026-08-27 | $3.65 | $4.07 | 727,500 | $3.75 | 72,518 |
| 2026-08-26 | $3.73 | $4.16 | 1,088,400 | $3.77 | 84,446 |
| 2026-08-25 | $3.77 | $4.21 | 1,267,700 | $3.73 | 114,480 |
| 2026-08-24 | $3.75 | $4.18 | 795,700 | $3.73 | 71,647 |
| 2026-08-21 | $3.82 | $4.23 | 1,194,100 | $3.80 | 140,993 |
| 2026-08-20 | $3.73 | $4.13 | 1,081,000 | $3.97 | 125,500 |
| 2026-08-19 | $4.06 | $4.49 | 728,300 | $4.07 | 74,301 |
| 2026-08-18 | $4.03 | $4.46 | 746,900 | $4.22 | 84,843 |
| 2026-08-17 | $4.25 | $4.70 | 1,063,500 | $4.47 | 78,102 |
| 2026-08-14 | $4.51 | $4.99 | 774,500 | $4.64 | 65,532 |
| 2026-08-13 | $4.66 | $5.16 | 948,000 | $4.51 | 53,289 |
| 2026-08-12 | $4.51 | $4.99 | 1,545,900 | $4.43 | 90,431 |
| 2026-08-11 | $4.37 | $4.84 | 980,500 | $4.34 | 73,130 |
| 2026-08-10 | $4.30 | $4.76 | 1,416,900 | $4.32 | 87,116 |
| 2026-08-07 | $4.27 | $4.73 | 1,634,300 | $4.15 | 110,586 |
| 2026-08-06 | $4.06 | $4.49 | 2,921,400 | $3.21 | 213,849 |
| 2026-08-05 | $3.41 | $3.77 | 2,483,800 | $3.38 | 108,378 |
| 2026-08-04 | $3.40 | $3.76 | 5,827,700 | $3.56 | 410,539 |
| 2026-08-03 | $3.43 | $3.80 | 3,675,400 | $3.75 | 181,258 |
| 2026-07-31 | $3.73 | $4.13 | 1,039,000 | $4.02 | 72,079 |
| 2026-07-30 | $4.00 | $4.43 | 1,029,800 | $3.81 | 84,360 |
| 2026-07-29 | $3.78 | $4.18 | 1,517,500 | $4.11 | 108,313 |
| 2026-07-28 | $4.08 | $4.52 | 1,007,100 | $4.11 | 71,879 |
| 2026-07-27 | $4.15 | $4.59 | 1,431,100 | $4.24 | 97,948 |
| 2026-07-24 | $4.23 | $4.68 | 785,400 | $4.42 | 57,824 |
| 2026-07-23 | $4.39 | $4.86 | 869,100 | $4.42 | 44,018 |
| 2026-07-22 | $4.50 | $4.98 | 864,600 | $4.35 | 54,448 |
| 2026-07-21 | $4.30 | $4.76 | 1,005,900 | $4.09 | 81,188 |
| 2026-07-20 | $4.09 | $4.53 | 1,031,200 | $4.15 | 77,728 |
| 2026-07-17 | $4.16 | $4.60 | 812,200 | — | — |
| 2026-07-16 | $4.22 | $4.67 | 936,000 | — | — |
| 2026-07-15 | $4.35 | $4.81 | 589,700 | — | — |
| 2026-07-14 | $4.46 | $4.94 | 672,500 | — | — |
| 2026-07-13 | $4.49 | $4.97 | 581,800 | — | — |
| 2026-07-10 | $4.54 | $5.02 | 502,000 | — | — |
| 2026-07-09 | $4.47 | $4.95 | 683,000 | — | — |
| 2026-07-08 | $4.43 | $4.90 | 821,400 | — | — |
| 2026-07-07 | $4.39 | $4.86 | 1,002,100 | — | — |
| 2026-07-06 | $4.41 | $4.88 | 764,200 | — | — |
| 2026-07-02 | $4.44 | $4.91 | 868,500 | — | — |
| 2026-07-01 | $4.51 | $4.99 | 1,149,600 | — | — |
| 2026-06-30 | $4.64 | $5.14 | 1,225,900 | — | — |
| 2026-06-29 | $4.36 | $4.83 | 2,129,600 | — | — |
| 2026-06-26 | $4.95 | $5.48 | 2,663,500 | — | — |
| 2026-06-25 | $4.91 | $5.43 | 597,000 | — | — |
| 2026-06-24 | $4.69 | $5.19 | 1,294,600 | — | — |
| 2026-06-23 | $4.63 | $5.12 | 490,700 | — | — |
| 2026-06-22 | $4.77 | $5.28 | 632,600 | — | — |
| 2026-06-18 | $4.81 | $5.32 | 1,132,900 | — | — |
| 2026-06-17 | $4.74 | $5.25 | 701,400 | — | — |
| 2026-06-16 | $4.86 | $5.38 | 863,900 | — | — |
| 2026-06-15 | $4.98 | $5.51 | 817,600 | — | — |
| 2026-06-12 | $4.82 | $5.33 | 935,000 | — | — |
| 2026-06-11 | $4.78 | $5.29 | 1,002,400 | — | — |
| 2026-06-10 | $4.28 | $4.74 | 722,400 | — | — |
| 2026-06-09 | $4.56 | $5.05 | 1,158,100 | — | — |
| 2026-06-08 | $4.52 | $5.00 | 1,251,800 | — | — |
| 2026-06-05 | $4.16 | $4.60 | 704,700 | — | — |
| 2026-06-04 | $4.32 | $4.78 | 883,400 | — | — |
| 2026-06-03 | $4.22 | $4.67 | 959,700 | — | — |
| 2026-06-02 | $4.48 | $4.96 | 733,300 | — | — |
| 2026-06-01 | $4.57 | $5.06 | 1,121,500 | — | — |
| 2026-05-29 | $4.46 | $4.94 | 981,800 | — | — |
| 2026-05-28 | $4.56 | $5.05 | 539,300 | — | — |
| 2026-05-27 | $4.63 | $5.12 | 571,600 | — | — |
| 2026-05-26 | $4.64 | $5.14 | 716,400 | — | — |
| 2026-05-22 | $4.51 | $4.99 | 612,900 | — | — |
| 2026-05-21 | $4.52 | $5.00 | 961,900 | — | — |
| 2026-05-20 | $4.23 | $4.68 | 1,034,700 | — | — |
| 2026-05-19 | $4.23 | $4.68 | 966,800 | — | — |
| 2026-05-18 | $4.30 | $4.76 | 976,200 | — | — |
| 2026-05-15 | $4.63 | $5.09 | 1,054,400 | — | — |
| 2026-05-14 | $4.75 | $5.22 | 1,073,300 | — | — |
| 2026-05-13 | $4.46 | $4.90 | 1,073,400 | — | — |
| 2026-05-12 | $4.48 | $4.93 | 1,728,400 | — | — |
| 2026-05-11 | $4.67 | $5.13 | 1,990,800 | — | — |
| 2026-05-08 | $4.86 | $5.34 | 2,783,500 | — | — |
| 2026-05-07 | $5.13 | $5.64 | 1,006,900 | — | — |
| 2026-05-06 | $5.54 | $6.09 | 892,900 | — | — |
| 2026-05-05 | $5.46 | $6.00 | 969,600 | — | — |
| 2026-05-04 | $5.30 | $5.83 | 1,142,500 | — | — |
| 2026-05-01 | $5.72 | $6.29 | 1,624,500 | — | — |
| 2026-04-30 | $6.15 | $6.76 | 5,576,700 | — | — |
| 2026-04-29 | $5.67 | $6.23 | 982,800 | — | — |
| 2026-04-28 | $5.58 | $6.14 | 555,700 | — | — |
| 2026-04-27 | $5.51 | $6.06 | 496,200 | — | — |
| 2026-04-24 | $5.41 | $5.95 | 603,500 | — | — |
| 2026-04-23 | $5.54 | $6.09 | 578,500 | — | — |
| 2026-04-22 | $5.53 | $6.08 | 459,400 | — | — |
| 2026-04-21 | $5.48 | $6.03 | 664,100 | — | — |
| 2026-04-20 | $5.93 | $6.52 | 566,800 | — | — |
| 2026-04-17 | $5.80 | $6.38 | 799,600 | — | — |
| 2026-04-16 | $5.99 | $6.59 | 450,900 | — | — |
| 2026-04-15 | $5.83 | $6.41 | 543,800 | — | — |
| 2026-04-14 | $5.78 | $6.36 | 467,100 | — | — |
| 2026-04-13 | $5.70 | $6.27 | 456,000 | — | — |
| 2026-04-10 | $5.59 | $6.15 | 671,500 | — | — |
| 2026-04-09 | $5.34 | $5.87 | 866,500 | — | — |
| 2026-04-08 | $5.28 | $5.81 | 988,900 | — | — |
| 2026-04-07 | $5.17 | $5.68 | 702,300 | — | — |
| 2026-04-06 | $5.13 | $5.64 | 683,300 | — | — |
| 2026-04-02 | $5.04 | $5.54 | 559,600 | — | — |
| 2026-04-01 | $4.99 | $5.49 | 726,000 | — | — |
| 2026-03-31 | $4.94 | $5.43 | 919,000 | — | — |
| 2026-03-30 | $4.71 | $5.18 | 983,900 | — | — |
| 2026-03-27 | $4.84 | $5.32 | 730,500 | — | — |
| 2026-03-26 | $5.16 | $5.67 | 965,600 | — | — |
| 2026-03-25 | $5.03 | $5.53 | 1,034,900 | — | — |
| 2026-03-24 | $4.73 | $5.20 | 929,800 | — | — |
| 2026-03-23 | $5.08 | $5.59 | 1,334,400 | — | — |
| 2026-03-20 | $4.64 | $5.10 | 1,266,200 | — | — |
| 2026-03-19 | $4.85 | $5.33 | 1,141,300 | — | — |
| 2026-03-18 | $5.02 | $5.52 | 1,293,500 | — | — |
| 2026-03-17 | $5.23 | $5.75 | 1,481,400 | — | — |
| 2026-03-16 | $5.60 | $6.16 | 848,900 | — | — |
| 2026-03-13 | $5.24 | $5.76 | 735,000 | — | — |
| 2026-03-12 | $5.21 | $5.70 | 621,100 | — | — |
| 2026-03-11 | $5.38 | $5.88 | 590,700 | — | — |
| 2026-03-10 | $5.55 | $6.07 | 896,700 | — | — |
| 2026-03-09 | $5.50 | $6.01 | 886,200 | — | — |
| 2026-03-06 | $5.38 | $5.88 | 1,140,600 | — | — |
| 2026-03-05 | $5.71 | $6.24 | 830,100 | — | — |
| 2026-03-04 | $5.86 | $6.41 | 1,037,700 | — | — |
| 2026-03-03 | $6.07 | $6.64 | 1,521,400 | — | — |
| 2026-03-02 | $6.35 | $6.94 | 1,892,700 | — | — |
| 2026-02-27 | $5.81 | $6.35 | 3,002,100 | — | — |
| 2026-02-26 | $6.44 | $7.04 | 1,623,200 | — | — |
| 2026-02-25 | $6.40 | $7.00 | 771,300 | — | — |
| 2026-02-24 | $6.31 | $6.90 | 1,088,500 | — | — |
| 2026-02-23 | $5.87 | $6.42 | 650,500 | — | — |
| 2026-02-20 | $5.94 | $6.49 | 609,100 | — | — |
| 2026-02-19 | $6.04 | $6.60 | 754,600 | — | — |
| 2026-02-18 | $6.00 | $6.56 | 733,900 | — | — |
| 2026-02-17 | $5.99 | $6.55 | 768,700 | — | — |
| 2026-02-13 | $6.00 | $6.56 | 924,000 | — | — |
| 2026-02-12 | $5.88 | $6.43 | 799,800 | — | — |
| 2026-02-11 | $6.23 | $6.81 | 942,500 | — | — |
| 2026-02-10 | $6.25 | $6.83 | 765,100 | — | — |
| 2026-02-09 | $6.24 | $6.82 | 1,016,200 | — | — |
| 2026-02-06 | $6.01 | $6.57 | 1,096,300 | — | — |
| 2026-02-05 | $5.40 | $5.90 | 1,459,900 | — | — |
| 2026-02-04 | $5.87 | $6.42 | 1,284,900 | — | — |
| 2026-02-03 | $6.03 | $6.59 | 1,265,500 | — | — |
| 2026-02-02 | $5.80 | $6.34 | 1,106,000 | — | — |
| 2026-01-30 | $5.82 | $6.36 | 1,277,600 | — | — |
| 2026-01-29 | $5.99 | $6.55 | 917,700 | — | — |
| 2026-01-28 | $5.99 | $6.55 | 646,400 | — | — |
| 2026-01-27 | $5.90 | $6.45 | 984,800 | — | — |
| 2026-01-26 | $6.20 | $6.78 | 1,521,200 | — | — |
| 2026-01-23 | $6.35 | $6.94 | 1,101,600 | — | — |
| 2026-01-22 | $6.25 | $6.83 | 1,038,700 | — | — |
| 2026-01-21 | $5.99 | $6.55 | 1,289,800 | — | — |
| 2026-01-20 | $5.66 | $6.19 | 1,250,700 | — | — |
| 2026-01-16 | $5.76 | $6.30 | 1,066,400 | — | — |
| 2026-01-15 | $5.62 | $6.14 | 966,700 | — | — |
| 2026-01-14 | $5.42 | $5.93 | 1,271,000 | — | — |
| 2026-01-13 | $5.24 | $5.73 | 868,600 | — | — |
| 2026-01-12 | $4.89 | $5.35 | 993,100 | — | — |
| 2026-01-09 | $4.93 | $5.39 | 847,500 | — | — |
| 2026-01-08 | $5.08 | $5.55 | 652,800 | — | — |
| 2026-01-07 | $5.01 | $5.48 | 662,200 | — | — |
| 2026-01-06 | $5.12 | $5.60 | 1,076,700 | — | — |
| 2026-01-05 | $4.99 | $5.46 | 1,181,500 | — | — |
| 2026-01-02 | $4.88 | $5.33 | 792,300 | — | — |