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
- 2020-12-01 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 | — | — | — | $3.43 | 941,026 |
| 2026-09-03 | — | — | — | $3.56 | 1,912,659 |
| 2026-09-02 | — | — | — | $3.47 | 1,533,301 |
| 2026-09-01 | — | — | — | $3.50 | 1,929,483 |
| 2026-08-31 | — | — | — | $3.58 | 1,269,275 |
| 2026-08-28 | — | — | — | $3.59 | 1,094,711 |
| 2026-08-27 | $3.59 | $3.59 | 30,935,000 | $3.64 | 3,587,516 |
| 2026-08-26 | $3.64 | $3.64 | 33,215,500 | $3.58 | 1,564,534 |
| 2026-08-25 | $3.58 | $3.58 | 34,914,000 | $3.54 | 1,446,757 |
| 2026-08-24 | $3.52 | $3.52 | 31,475,000 | $3.46 | 1,390,683 |
| 2026-08-21 | $3.48 | $3.48 | 25,990,500 | $3.54 | 2,053,070 |
| 2026-08-20 | $3.51 | $3.51 | 26,139,100 | $3.52 | 2,753,771 |
| 2026-08-19 | $3.54 | $3.54 | 29,873,600 | $3.49 | 1,463,628 |
| 2026-08-18 | $3.45 | $3.45 | 39,828,900 | $3.50 | 2,094,161 |
| 2026-08-17 | $3.58 | $3.58 | 37,055,600 | $3.64 | 1,784,223 |
| 2026-08-14 | $3.62 | $3.62 | 19,084,900 | $3.71 | 984,884 |
| 2026-08-13 | $3.70 | $3.70 | 28,253,300 | $3.61 | 1,725,074 |
| 2026-08-12 | $3.61 | $3.61 | 36,625,000 | $3.76 | 2,001,512 |
| 2026-08-11 | $3.74 | $3.74 | 41,169,600 | $3.70 | 3,223,991 |
| 2026-08-10 | $3.67 | $3.67 | 22,215,900 | $3.67 | 880,939 |
| 2026-08-07 | $3.66 | $3.66 | 30,881,200 | $3.69 | 1,454,261 |
| 2026-08-06 | $3.67 | $3.67 | 40,628,900 | $3.74 | 2,416,581 |
| 2026-08-05 | $3.74 | $3.74 | 70,131,300 | $3.71 | 5,448,132 |
| 2026-08-04 | $3.72 | $3.72 | 103,086,200 | $3.91 | 6,491,376 |
| 2026-08-03 | $3.67 | $3.67 | 65,946,700 | $3.56 | 4,082,704 |
| 2026-07-31 | $3.50 | $3.50 | 42,223,500 | $3.43 | 2,633,027 |
| 2026-07-30 | $3.40 | $3.40 | 44,395,200 | $3.36 | 2,883,818 |
| 2026-07-29 | $3.35 | $3.35 | 69,427,700 | $3.47 | 5,919,340 |
| 2026-07-28 | $3.45 | $3.45 | 66,801,500 | $3.36 | 3,634,203 |
| 2026-07-27 | $3.35 | $3.35 | 67,625,200 | $3.39 | 2,630,661 |
| 2026-07-24 | $3.31 | $3.31 | 57,837,500 | $3.31 | 4,034,269 |
| 2026-07-23 | $3.30 | $3.30 | 34,908,600 | $3.33 | 1,297,797 |
| 2026-07-22 | $3.35 | $3.35 | 44,569,800 | $3.51 | 1,370,116 |
| 2026-07-21 | $3.50 | $3.50 | 28,595,800 | $3.62 | 1,844,644 |
| 2026-07-20 | $3.62 | $3.62 | 36,983,900 | $3.59 | 1,706,888 |
| 2026-07-17 | $3.57 | $3.57 | 41,888,900 | — | — |
| 2026-07-16 | $3.73 | $3.73 | 37,126,700 | — | — |
| 2026-07-15 | $3.82 | $3.82 | 24,976,500 | — | — |
| 2026-07-14 | $3.80 | $3.80 | 33,916,000 | — | — |
| 2026-07-13 | $3.94 | $3.94 | 38,535,100 | — | — |
| 2026-07-10 | $3.93 | $3.93 | 24,937,100 | — | — |
| 2026-07-09 | $3.88 | $3.88 | 28,842,300 | — | — |
| 2026-07-08 | $3.81 | $3.81 | 42,320,400 | — | — |
| 2026-07-07 | $3.93 | $3.93 | 45,899,400 | — | — |
| 2026-07-06 | $3.85 | $3.85 | 82,998,500 | — | — |
| 2026-07-02 | $3.90 | $3.90 | 31,337,900 | — | — |
| 2026-07-01 | $3.89 | $3.89 | 45,331,700 | — | — |
| 2026-06-30 | $3.77 | $3.77 | 64,638,300 | — | — |
| 2026-06-29 | $3.74 | $3.74 | 58,702,900 | — | — |
| 2026-06-26 | $3.55 | $3.55 | 47,805,800 | — | — |
| 2026-06-25 | $3.46 | $3.46 | 44,841,500 | — | — |
| 2026-06-24 | $3.49 | $3.49 | 54,780,400 | — | — |
| 2026-06-23 | $3.46 | $3.46 | 56,539,700 | — | — |
| 2026-06-22 | $3.49 | $3.49 | 48,072,200 | — | — |
| 2026-06-18 | $3.57 | $3.57 | 85,667,400 | — | — |
| 2026-06-17 | $3.45 | $3.45 | 46,718,300 | — | — |
| 2026-06-16 | $3.49 | $3.49 | 73,256,700 | — | — |
| 2026-06-15 | $3.46 | $3.46 | 81,964,100 | — | — |
| 2026-06-12 | $3.30 | $3.30 | 50,481,800 | — | — |
| 2026-06-11 | $3.35 | $3.35 | 64,017,200 | — | — |
| 2026-06-10 | $3.27 | $3.27 | 47,067,100 | — | — |
| 2026-06-09 | $3.30 | $3.30 | 58,820,900 | — | — |
| 2026-06-08 | $3.33 | $3.33 | 42,673,600 | — | — |
| 2026-06-05 | $3.34 | $3.34 | 48,833,000 | — | — |
| 2026-06-04 | $3.46 | $3.46 | 45,336,600 | — | — |
| 2026-06-03 | $3.41 | $3.41 | 55,800,500 | — | — |
| 2026-06-02 | $3.60 | $3.60 | 40,722,000 | — | — |
| 2026-06-01 | $3.61 | $3.61 | 47,370,100 | — | — |
| 2026-05-29 | $3.54 | $3.54 | 53,341,700 | — | — |
| 2026-05-28 | $3.54 | $3.54 | 42,741,700 | — | — |
| 2026-05-27 | $3.64 | $3.64 | 45,633,900 | — | — |
| 2026-05-26 | $3.59 | $3.59 | 40,755,400 | — | — |
| 2026-05-22 | $3.51 | $3.51 | 30,655,700 | — | — |
| 2026-05-21 | $3.56 | $3.56 | 36,332,600 | — | — |
| 2026-05-20 | $3.51 | $3.51 | 40,259,800 | — | — |
| 2026-05-19 | $3.50 | $3.50 | 75,452,500 | — | — |
| 2026-05-18 | $3.54 | $3.54 | 38,076,500 | — | — |
| 2026-05-15 | $3.55 | $3.55 | 46,939,100 | — | — |
| 2026-05-14 | $3.57 | $3.57 | 42,608,900 | — | — |
| 2026-05-13 | $3.63 | $3.63 | 53,009,700 | — | — |
| 2026-05-12 | $3.64 | $3.64 | 45,258,700 | — | — |
| 2026-05-11 | $3.65 | $3.65 | 51,166,100 | — | — |
| 2026-05-08 | $3.72 | $3.72 | 52,453,100 | — | — |
| 2026-05-07 | $3.79 | $3.79 | 54,665,600 | — | — |
| 2026-05-06 | $3.77 | $3.77 | 62,847,500 | — | — |
| 2026-05-05 | $3.68 | $3.68 | 71,316,100 | — | — |
| 2026-05-04 | $3.62 | $3.62 | 70,132,600 | — | — |
| 2026-05-01 | $3.67 | $3.67 | 99,788,700 | — | — |
| 2026-04-30 | $3.82 | $3.82 | 51,190,000 | — | — |
| 2026-04-29 | $3.82 | $3.82 | 41,639,000 | — | — |
| 2026-04-28 | $3.86 | $3.86 | 48,687,900 | — | — |
| 2026-04-27 | $3.89 | $3.89 | 52,450,300 | — | — |
| 2026-04-24 | $3.90 | $3.90 | 46,225,200 | — | — |
| 2026-04-23 | $3.96 | $3.96 | 42,263,800 | — | — |
| 2026-04-22 | $4.06 | $4.06 | 38,939,800 | — | — |
| 2026-04-21 | $4.08 | $4.08 | 45,942,500 | — | — |
| 2026-04-20 | $4.21 | $4.21 | 48,419,500 | — | — |
| 2026-04-17 | $4.21 | $4.21 | 72,799,800 | — | — |
| 2026-04-16 | $4.02 | $4.02 | 76,755,800 | — | — |
| 2026-04-15 | $3.92 | $3.92 | 54,833,100 | — | — |
| 2026-04-14 | $3.82 | $3.82 | 52,935,800 | — | — |
| 2026-04-13 | $3.73 | $3.73 | 64,209,300 | — | — |
| 2026-04-10 | $3.68 | $3.68 | 48,400,100 | — | — |
| 2026-04-09 | $3.68 | $3.68 | 51,892,200 | — | — |
| 2026-04-08 | $3.63 | $3.63 | 93,789,200 | — | — |
| 2026-04-07 | $3.54 | $3.54 | 66,065,400 | — | — |
| 2026-04-06 | $3.56 | $3.56 | 53,056,700 | — | — |
| 2026-04-02 | $3.62 | $3.62 | 31,776,100 | — | — |
| 2026-04-01 | $3.67 | $3.67 | 46,337,900 | — | — |
| 2026-03-31 | $3.66 | $3.66 | 66,537,400 | — | — |
| 2026-03-30 | $3.53 | $3.53 | 41,924,400 | — | — |
| 2026-03-27 | $3.57 | $3.57 | 66,568,400 | — | — |
| 2026-03-26 | $3.71 | $3.71 | 41,883,700 | — | — |
| 2026-03-25 | $3.73 | $3.73 | 53,742,500 | — | — |
| 2026-03-24 | $3.79 | $3.79 | 84,796,400 | — | — |
| 2026-03-23 | $3.64 | $3.64 | 38,475,100 | — | — |
| 2026-03-20 | $3.56 | $3.56 | 52,691,900 | — | — |
| 2026-03-19 | $3.68 | $3.68 | 41,349,800 | — | — |
| 2026-03-18 | $3.75 | $3.75 | 21,379,600 | — | — |
| 2026-03-17 | $3.84 | $3.84 | 25,284,000 | — | — |
| 2026-03-16 | $3.75 | $3.75 | 28,341,300 | — | — |
| 2026-03-13 | $3.71 | $3.71 | 28,999,100 | — | — |
| 2026-03-12 | $3.75 | $3.75 | 55,832,500 | — | — |
| 2026-03-11 | $3.89 | $3.89 | 41,076,400 | — | — |
| 2026-03-10 | $3.87 | $3.87 | 37,265,700 | — | — |
| 2026-03-09 | $3.96 | $3.96 | 41,265,300 | — | — |
| 2026-03-06 | $3.98 | $3.98 | 34,145,600 | — | — |
| 2026-03-05 | $4.03 | $4.03 | 34,719,700 | — | — |
| 2026-03-04 | $4.10 | $4.10 | 44,607,100 | — | — |
| 2026-03-03 | $4.08 | $4.08 | 53,754,400 | — | — |
| 2026-03-02 | $4.18 | $4.18 | 33,392,100 | — | — |
| 2026-02-27 | $4.22 | $4.22 | 35,247,200 | — | — |
| 2026-02-26 | $4.31 | $4.31 | 26,936,100 | — | — |
| 2026-02-25 | $4.21 | $4.21 | 33,835,400 | — | — |
| 2026-02-24 | $4.15 | $4.15 | 43,612,400 | — | — |
| 2026-02-23 | $4.18 | $4.18 | 33,806,200 | — | — |
| 2026-02-20 | $4.38 | $4.38 | 26,041,700 | — | — |
| 2026-02-19 | $4.40 | $4.40 | 35,693,200 | — | — |
| 2026-02-18 | $4.45 | $4.45 | 51,800,900 | — | — |
| 2026-02-17 | $4.27 | $4.27 | 39,291,300 | — | — |
| 2026-02-13 | $4.13 | $4.13 | 76,183,500 | — | — |
| 2026-02-12 | $4.27 | $4.27 | 63,567,300 | — | — |
| 2026-02-11 | $4.23 | $4.23 | 47,991,400 | — | — |
| 2026-02-10 | $4.31 | $4.31 | 40,562,500 | — | — |
| 2026-02-09 | $4.26 | $4.26 | 46,154,400 | — | — |
| 2026-02-06 | $4.27 | $4.27 | 47,296,900 | — | — |
| 2026-02-05 | $4.15 | $4.15 | 71,321,700 | — | — |
| 2026-02-04 | $4.19 | $4.19 | 53,397,000 | — | — |
| 2026-02-03 | $4.27 | $4.27 | 61,463,500 | — | — |
| 2026-02-02 | $4.41 | $4.41 | 75,958,400 | — | — |
| 2026-01-30 | $4.30 | $4.30 | 50,346,100 | — | — |
| 2026-01-29 | $4.47 | $4.47 | 49,499,300 | — | — |
| 2026-01-28 | $4.53 | $4.53 | 51,929,800 | — | — |
| 2026-01-27 | $4.69 | $4.69 | 74,725,700 | — | — |
| 2026-01-26 | $4.56 | $4.56 | 36,327,700 | — | — |
| 2026-01-23 | $4.58 | $4.58 | 62,502,300 | — | — |
| 2026-01-22 | $4.55 | $4.55 | 46,274,900 | — | — |
| 2026-01-21 | $4.40 | $4.40 | 63,926,900 | — | — |
| 2026-01-20 | $4.51 | $4.51 | 69,498,300 | — | — |
| 2026-01-16 | $4.38 | $4.38 | 65,603,700 | — | — |
| 2026-01-15 | $4.39 | $4.39 | 111,735,000 | — | — |
| 2026-01-14 | $4.63 | $4.63 | 57,522,100 | — | — |
| 2026-01-13 | $4.79 | $4.79 | 33,430,300 | — | — |
| 2026-01-12 | $4.89 | $4.89 | 26,783,000 | — | — |
| 2026-01-09 | $4.85 | $4.85 | 37,901,400 | — | — |
| 2026-01-08 | $4.88 | $4.88 | 83,641,000 | — | — |
| 2026-01-07 | $5.08 | $5.08 | 54,486,000 | — | — |
| 2026-01-06 | $5.27 | $5.27 | 71,653,000 | — | — |
| 2026-01-05 | $5.09 | $5.09 | 36,489,200 | — | — |
| 2026-01-02 | $5.08 | $5.08 | 27,494,000 | — | — |