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
- 2020-06-04 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 | — | — | — | $4.07 | 359,739 |
| 2026-09-03 | — | — | — | $4.16 | 235,691 |
| 2026-09-02 | — | — | — | $4.10 | 222,744 |
| 2026-09-01 | — | — | — | $4.14 | 296,860 |
| 2026-08-31 | — | — | — | $4.20 | 698,167 |
| 2026-08-28 | — | — | — | $4.09 | 422,507 |
| 2026-08-27 | $4.08 | $4.08 | 6,054,300 | $3.85 | 432,840 |
| 2026-08-26 | $3.80 | $3.80 | 2,506,900 | $3.82 | 134,022 |
| 2026-08-25 | $3.86 | $3.86 | 3,661,200 | $3.92 | 305,550 |
| 2026-08-24 | $3.90 | $3.90 | 3,400,300 | $3.96 | 322,803 |
| 2026-08-21 | $3.97 | $3.97 | 6,197,400 | $3.90 | 309,186 |
| 2026-08-20 | $3.88 | $3.88 | 4,156,700 | $3.83 | 349,441 |
| 2026-08-19 | $3.82 | $3.82 | 6,763,300 | $3.82 | 381,084 |
| 2026-08-18 | $3.82 | $3.82 | 4,367,900 | $3.78 | 315,789 |
| 2026-08-17 | $3.76 | $3.76 | 6,669,700 | $4.01 | 533,418 |
| 2026-08-14 | $4.05 | $4.05 | 6,927,400 | $4.30 | 522,932 |
| 2026-08-13 | $4.31 | $4.31 | 9,261,000 | $3.88 | 657,691 |
| 2026-08-12 | $3.86 | $3.86 | 7,183,300 | $4.02 | 519,669 |
| 2026-08-11 | $4.08 | $4.08 | 6,651,100 | $4.24 | 442,673 |
| 2026-08-10 | $4.23 | $4.23 | 9,212,600 | $4.15 | 1,062,605 |
| 2026-08-07 | $4.18 | $4.18 | 11,372,700 | $4.30 | 1,161,188 |
| 2026-08-06 | $4.14 | $4.14 | 16,764,400 | $3.76 | 1,344,880 |
| 2026-08-05 | $3.66 | $3.66 | 11,351,500 | $3.67 | 574,359 |
| 2026-08-04 | $3.62 | $3.62 | 4,514,800 | $3.49 | 205,696 |
| 2026-08-03 | $3.57 | $3.57 | 7,290,300 | $3.42 | 398,618 |
| 2026-07-31 | $3.30 | $3.30 | 6,511,600 | $3.37 | 442,730 |
| 2026-07-30 | $3.32 | $3.32 | 6,105,500 | $3.43 | 397,031 |
| 2026-07-29 | $3.50 | $3.50 | 7,551,800 | $3.32 | 537,299 |
| 2026-07-28 | $3.28 | $3.28 | 7,245,500 | $3.14 | 370,810 |
| 2026-07-27 | $3.08 | $3.08 | 7,204,700 | $3.02 | 266,021 |
| 2026-07-24 | $2.92 | $2.92 | 5,169,300 | $2.95 | 226,955 |
| 2026-07-23 | $2.88 | $2.88 | 8,710,000 | $2.95 | 664,499 |
| 2026-07-22 | $2.92 | $2.92 | 6,066,100 | $3.04 | 355,395 |
| 2026-07-21 | $3.02 | $3.02 | 6,486,100 | $3.11 | 293,634 |
| 2026-07-20 | $3.13 | $3.13 | 8,065,900 | $3.11 | 606,007 |
| 2026-07-17 | $3.07 | $3.07 | 5,383,800 | — | — |
| 2026-07-16 | $3.13 | $3.13 | 7,099,000 | — | — |
| 2026-07-15 | $3.08 | $3.08 | 4,693,100 | — | — |
| 2026-07-14 | $3.02 | $3.02 | 6,193,100 | — | — |
| 2026-07-13 | $3.08 | $3.08 | 10,942,300 | — | — |
| 2026-07-10 | $2.92 | $2.92 | 9,723,500 | — | — |
| 2026-07-09 | $2.94 | $2.94 | 6,500,000 | — | — |
| 2026-07-08 | $2.92 | $2.92 | 10,696,800 | — | — |
| 2026-07-07 | $2.99 | $2.99 | 6,327,700 | — | — |
| 2026-07-06 | $2.93 | $2.93 | 15,081,500 | — | — |
| 2026-07-02 | $2.99 | $2.99 | 11,699,900 | — | — |
| 2026-07-01 | $2.84 | $2.84 | 12,710,600 | — | — |
| 2026-06-30 | $2.93 | $2.93 | 10,126,000 | — | — |
| 2026-06-29 | $2.92 | $2.92 | 14,903,400 | — | — |
| 2026-06-26 | $2.89 | $2.89 | 45,330,300 | — | — |
| 2026-06-25 | $2.61 | $2.61 | 9,969,300 | — | — |
| 2026-06-24 | $2.83 | $2.83 | 11,400,900 | — | — |
| 2026-06-23 | $2.71 | $2.71 | 11,109,800 | — | — |
| 2026-06-22 | $2.65 | $2.65 | 14,099,200 | — | — |
| 2026-06-18 | $2.81 | $2.81 | 19,859,700 | — | — |
| 2026-06-17 | $2.68 | $2.68 | 6,809,200 | — | — |
| 2026-06-16 | $2.80 | $2.80 | 6,572,600 | — | — |
| 2026-06-15 | $2.84 | $2.84 | 9,967,900 | — | — |
| 2026-06-12 | $2.81 | $2.81 | 14,201,600 | — | — |
| 2026-06-11 | $2.68 | $2.68 | 10,494,300 | — | — |
| 2026-06-10 | $2.70 | $2.70 | 9,887,500 | — | — |
| 2026-06-09 | $2.77 | $2.77 | 8,831,700 | — | — |
| 2026-06-08 | $2.85 | $2.85 | 7,761,800 | — | — |
| 2026-06-05 | $2.98 | $2.98 | 11,539,300 | — | — |
| 2026-06-04 | $3.03 | $3.03 | 8,902,000 | — | — |
| 2026-06-03 | $3.12 | $3.12 | 21,632,200 | — | — |
| 2026-06-02 | $3.43 | $3.43 | 25,277,500 | — | — |
| 2026-06-01 | $3.82 | $3.82 | 19,968,700 | — | — |
| 2026-05-29 | $3.33 | $3.33 | 18,745,900 | — | — |
| 2026-05-28 | $3.21 | $3.21 | 10,994,800 | — | — |
| 2026-05-27 | $3.25 | $3.25 | 12,754,400 | — | — |
| 2026-05-26 | $3.50 | $3.50 | 9,402,600 | — | — |
| 2026-05-22 | $3.61 | $3.61 | 8,223,100 | — | — |
| 2026-05-21 | $3.57 | $3.57 | 13,774,200 | — | — |
| 2026-05-20 | $3.67 | $3.67 | 12,117,200 | — | — |
| 2026-05-19 | $3.81 | $3.81 | 7,118,200 | — | — |
| 2026-05-18 | $3.92 | $3.92 | 8,401,800 | — | — |
| 2026-05-15 | $3.86 | $3.86 | 11,959,000 | — | — |
| 2026-05-14 | $3.90 | $3.90 | 16,903,200 | — | — |
| 2026-05-13 | $3.96 | $3.96 | 20,553,600 | — | — |
| 2026-05-12 | $4.06 | $4.06 | 42,419,100 | — | — |
| 2026-05-11 | $6.04 | $6.04 | 23,425,300 | — | — |
| 2026-05-08 | $6.38 | $6.38 | 19,864,100 | — | — |
| 2026-05-07 | $6.63 | $6.63 | 7,560,400 | — | — |
| 2026-05-06 | $6.50 | $6.50 | 7,266,900 | — | — |
| 2026-05-05 | $6.56 | $6.56 | 4,426,000 | — | — |
| 2026-05-04 | $6.52 | $6.52 | 6,208,900 | — | — |
| 2026-05-01 | $6.65 | $6.65 | 8,659,500 | — | — |
| 2026-04-30 | $6.25 | $6.25 | 5,811,100 | — | — |
| 2026-04-29 | $6.13 | $6.13 | 5,277,000 | — | — |
| 2026-04-28 | $6.18 | $6.18 | 7,794,600 | — | — |
| 2026-04-27 | $6.06 | $6.06 | 6,132,700 | — | — |
| 2026-04-24 | $6.13 | $6.13 | 7,288,500 | — | — |
| 2026-04-23 | $5.87 | $5.87 | 7,186,000 | — | — |
| 2026-04-22 | $6.36 | $6.36 | 4,898,500 | — | — |
| 2026-04-21 | $6.21 | $6.21 | 4,304,900 | — | — |
| 2026-04-20 | $6.24 | $6.24 | 5,411,400 | — | — |
| 2026-04-17 | $6.21 | $6.21 | 9,273,300 | — | — |
| 2026-04-16 | $6.17 | $6.17 | 8,799,100 | — | — |
| 2026-04-15 | $6.15 | $6.15 | 13,834,500 | — | — |
| 2026-04-14 | $5.79 | $5.79 | 11,957,700 | — | — |
| 2026-04-13 | $5.52 | $5.52 | 22,082,200 | — | — |
| 2026-04-10 | $5.23 | $5.23 | 18,799,600 | — | — |
| 2026-04-09 | $5.40 | $5.40 | 14,444,600 | — | — |
| 2026-04-08 | $5.63 | $5.63 | 10,572,200 | — | — |
| 2026-04-07 | $5.80 | $5.80 | 6,785,500 | — | — |
| 2026-04-06 | $5.94 | $5.94 | 12,121,700 | — | — |
| 2026-04-02 | $5.81 | $5.81 | 11,560,400 | — | — |
| 2026-04-01 | $5.85 | $5.85 | 9,605,700 | — | — |
| 2026-03-31 | $5.98 | $5.98 | 9,181,700 | — | — |
| 2026-03-30 | $5.97 | $5.97 | 12,636,000 | — | — |
| 2026-03-27 | $5.72 | $5.72 | 5,968,800 | — | — |
| 2026-03-26 | $5.93 | $5.93 | 6,578,600 | — | — |
| 2026-03-25 | $5.81 | $5.81 | 7,847,200 | — | — |
| 2026-03-24 | $5.75 | $5.75 | 7,672,600 | — | — |
| 2026-03-23 | $6.18 | $6.18 | 12,098,900 | — | — |
| 2026-03-20 | $5.91 | $5.91 | 56,032,800 | — | — |
| 2026-03-19 | $5.95 | $5.95 | 4,554,800 | — | — |
| 2026-03-18 | $5.89 | $5.89 | 4,515,100 | — | — |
| 2026-03-17 | $5.86 | $5.86 | 6,197,100 | — | — |
| 2026-03-16 | $5.78 | $5.78 | 6,823,200 | — | — |
| 2026-03-13 | $5.83 | $5.83 | 9,377,700 | — | — |
| 2026-03-12 | $6.00 | $6.00 | 7,495,100 | — | — |
| 2026-03-11 | $6.29 | $6.29 | 6,838,300 | — | — |
| 2026-03-10 | $6.31 | $6.31 | 5,928,900 | — | — |
| 2026-03-09 | $6.50 | $6.50 | 6,563,700 | — | — |
| 2026-03-06 | $6.56 | $6.56 | 5,661,900 | — | — |
| 2026-03-05 | $6.59 | $6.59 | 6,292,300 | — | — |
| 2026-03-04 | $6.24 | $6.24 | 5,433,100 | — | — |
| 2026-03-03 | $6.23 | $6.23 | 6,630,800 | — | — |
| 2026-03-02 | $6.18 | $6.18 | 8,246,800 | — | — |
| 2026-02-27 | $6.21 | $6.21 | 11,187,600 | — | — |
| 2026-02-26 | $6.40 | $6.40 | 9,409,100 | — | — |
| 2026-02-25 | $6.13 | $6.13 | 6,983,100 | — | — |
| 2026-02-24 | $5.99 | $5.99 | 17,184,100 | — | — |
| 2026-02-23 | $6.03 | $6.03 | 11,530,300 | — | — |
| 2026-02-20 | $6.45 | $6.45 | 8,693,100 | — | — |
| 2026-02-19 | $6.43 | $6.43 | 9,435,900 | — | — |
| 2026-02-18 | $6.60 | $6.60 | 10,382,900 | — | — |
| 2026-02-17 | $6.49 | $6.49 | 14,937,300 | — | — |
| 2026-02-13 | $6.36 | $6.36 | 18,536,500 | — | — |
| 2026-02-12 | $6.30 | $6.30 | 11,135,200 | — | — |
| 2026-02-11 | $6.56 | $6.56 | 25,475,600 | — | — |
| 2026-02-10 | $6.63 | $6.63 | 37,311,900 | — | — |
| 2026-02-09 | $7.32 | $7.32 | 17,482,300 | — | — |
| 2026-02-06 | $7.31 | $7.31 | 11,669,000 | — | — |
| 2026-02-05 | $6.78 | $6.78 | 7,805,300 | — | — |
| 2026-02-04 | $6.87 | $6.87 | 11,355,000 | — | — |
| 2026-02-03 | $6.92 | $6.92 | 11,030,800 | — | — |
| 2026-02-02 | $7.81 | $7.81 | 9,005,700 | — | — |
| 2026-01-30 | $8.05 | $8.05 | 8,975,300 | — | — |
| 2026-01-29 | $8.19 | $8.19 | 7,733,500 | — | — |
| 2026-01-28 | $8.72 | $8.72 | 6,224,700 | — | — |
| 2026-01-27 | $8.72 | $8.72 | 4,503,000 | — | — |
| 2026-01-26 | $8.91 | $8.91 | 6,531,400 | — | — |
| 2026-01-23 | $8.82 | $8.82 | 6,715,000 | — | — |
| 2026-01-22 | $9.12 | $9.12 | 3,875,200 | — | — |
| 2026-01-21 | $8.76 | $8.76 | 3,834,100 | — | — |
| 2026-01-20 | $8.79 | $8.79 | 4,783,200 | — | — |
| 2026-01-16 | $9.04 | $9.04 | 8,127,400 | — | — |
| 2026-01-15 | $10.00 | $10.00 | 2,779,300 | — | — |
| 2026-01-14 | $10.08 | $10.08 | 3,684,300 | — | — |
| 2026-01-13 | $10.06 | $10.06 | 4,020,200 | — | — |
| 2026-01-12 | $10.47 | $10.47 | 3,168,100 | — | — |
| 2026-01-09 | $10.40 | $10.40 | 3,754,400 | — | — |
| 2026-01-08 | $10.58 | $10.58 | 3,500,900 | — | — |
| 2026-01-07 | $10.48 | $10.48 | 3,527,400 | — | — |
| 2026-01-06 | $10.49 | $10.49 | 4,651,700 | — | — |
| 2026-01-05 | $10.24 | $10.24 | 5,467,900 | — | — |
| 2026-01-02 | $9.61 | $9.61 | 5,829,900 | — | — |