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
- 2020-11-27 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 | — | — | — | $3.08 | 22,892 |
| 2026-09-03 | — | — | — | $3.00 | 18,815 |
| 2026-09-02 | — | — | — | $2.92 | 44,302 |
| 2026-09-01 | — | — | — | $2.81 | 51,342 |
| 2026-08-31 | — | — | — | $2.90 | 37,808 |
| 2026-08-28 | — | — | — | $2.99 | 46,929 |
| 2026-08-27 | $2.97 | $2.97 | 1,207,500 | $2.90 | 46,710 |
| 2026-08-26 | $2.86 | $2.86 | 955,200 | $2.89 | 37,079 |
| 2026-08-25 | $2.89 | $2.89 | 883,100 | $2.97 | 36,267 |
| 2026-08-24 | $3.00 | $3.00 | 1,183,400 | $3.05 | 65,097 |
| 2026-08-21 | $3.09 | $3.09 | 1,094,100 | $3.05 | 59,685 |
| 2026-08-20 | $3.04 | $3.04 | 837,200 | $3.04 | 66,282 |
| 2026-08-19 | $3.14 | $3.14 | 803,600 | $3.16 | 64,181 |
| 2026-08-18 | $3.09 | $3.09 | 642,400 | $3.01 | 49,150 |
| 2026-08-17 | $3.05 | $3.05 | 676,700 | $3.05 | 40,590 |
| 2026-08-14 | $3.11 | $3.11 | 945,300 | $2.98 | 71,987 |
| 2026-08-13 | $2.99 | $2.99 | 1,533,600 | $3.15 | 124,186 |
| 2026-08-12 | $3.17 | $3.17 | 1,310,000 | $3.13 | 36,530 |
| 2026-08-11 | $3.12 | $3.12 | 2,262,400 | $3.18 | 127,873 |
| 2026-08-10 | $3.15 | $3.15 | 936,000 | $3.09 | 63,364 |
| 2026-08-07 | $3.17 | $3.17 | 1,321,100 | $3.06 | 81,380 |
| 2026-08-06 | $3.01 | $3.01 | 926,500 | $3.15 | 37,574 |
| 2026-08-05 | $3.04 | $3.04 | 1,841,800 | $2.80 | 182,920 |
| 2026-08-04 | $2.83 | $2.83 | 758,300 | $2.73 | 40,080 |
| 2026-08-03 | $2.76 | $2.76 | 488,800 | $2.75 | 32,587 |
| 2026-07-31 | $2.67 | $2.67 | 525,700 | $2.69 | 38,319 |
| 2026-07-30 | $2.71 | $2.71 | 532,800 | $2.71 | 21,115 |
| 2026-07-29 | $2.78 | $2.78 | 560,700 | $2.83 | 36,297 |
| 2026-07-28 | $2.79 | $2.79 | 809,700 | $2.68 | 37,987 |
| 2026-07-27 | $2.65 | $2.65 | 599,600 | $2.65 | 47,663 |
| 2026-07-24 | $2.61 | $2.61 | 684,100 | $2.54 | 62,077 |
| 2026-07-23 | $2.52 | $2.52 | 849,700 | $2.51 | 56,679 |
| 2026-07-22 | $2.55 | $2.55 | 482,500 | $2.62 | 31,317 |
| 2026-07-21 | $2.62 | $2.62 | 617,800 | $2.60 | 26,736 |
| 2026-07-20 | $2.59 | $2.59 | 594,200 | $2.65 | 39,884 |
| 2026-07-17 | $2.62 | $2.62 | 775,300 | — | — |
| 2026-07-16 | $2.78 | $2.78 | 888,800 | — | — |
| 2026-07-15 | $2.57 | $2.57 | 883,900 | — | — |
| 2026-07-14 | $2.65 | $2.65 | 1,574,300 | — | — |
| 2026-07-13 | $2.53 | $2.53 | 997,400 | — | — |
| 2026-07-10 | $2.52 | $2.52 | 454,200 | — | — |
| 2026-07-09 | $2.50 | $2.50 | 527,000 | — | — |
| 2026-07-08 | $2.52 | $2.52 | 860,700 | — | — |
| 2026-07-07 | $2.46 | $2.46 | 1,008,700 | — | — |
| 2026-07-06 | $2.37 | $2.37 | 977,100 | — | — |
| 2026-07-02 | $2.40 | $2.40 | 638,000 | — | — |
| 2026-07-01 | $2.45 | $2.45 | 964,800 | — | — |
| 2026-06-30 | $2.55 | $2.55 | 885,300 | — | — |
| 2026-06-29 | $2.60 | $2.60 | 1,202,300 | — | — |
| 2026-06-26 | $2.53 | $2.53 | 3,566,600 | — | — |
| 2026-06-25 | $2.36 | $2.36 | 422,900 | — | — |
| 2026-06-24 | $2.44 | $2.44 | 916,900 | — | — |
| 2026-06-23 | $2.43 | $2.43 | 1,457,400 | — | — |
| 2026-06-22 | $2.43 | $2.43 | 470,200 | — | — |
| 2026-06-18 | $2.48 | $2.48 | 820,900 | — | — |
| 2026-06-17 | $2.50 | $2.50 | 639,100 | — | — |
| 2026-06-16 | $2.50 | $2.50 | 723,900 | — | — |
| 2026-06-15 | $2.60 | $2.60 | 658,100 | — | — |
| 2026-06-12 | $2.55 | $2.55 | 425,800 | — | — |
| 2026-06-11 | $2.58 | $2.58 | 758,600 | — | — |
| 2026-06-10 | $2.52 | $2.52 | 559,300 | — | — |
| 2026-06-09 | $2.62 | $2.62 | 982,000 | — | — |
| 2026-06-08 | $2.59 | $2.59 | 602,100 | — | — |
| 2026-06-05 | $2.57 | $2.57 | 782,700 | — | — |
| 2026-06-04 | $2.62 | $2.62 | 793,700 | — | — |
| 2026-06-03 | $2.59 | $2.59 | 711,400 | — | — |
| 2026-06-02 | $2.62 | $2.62 | 875,200 | — | — |
| 2026-06-01 | $2.64 | $2.64 | 1,017,800 | — | — |
| 2026-05-29 | $2.73 | $2.73 | 822,600 | — | — |
| 2026-05-28 | $2.90 | $2.90 | 1,399,200 | — | — |
| 2026-05-27 | $2.97 | $2.97 | 1,297,400 | — | — |
| 2026-05-26 | $2.78 | $2.78 | 1,547,500 | — | — |
| 2026-05-22 | $2.51 | $2.51 | 871,100 | — | — |
| 2026-05-21 | $2.44 | $2.44 | 898,500 | — | — |
| 2026-05-20 | $2.49 | $2.49 | 545,600 | — | — |
| 2026-05-19 | $2.46 | $2.46 | 820,600 | — | — |
| 2026-05-18 | $2.67 | $2.67 | 656,200 | — | — |
| 2026-05-15 | $2.64 | $2.64 | 752,900 | — | — |
| 2026-05-14 | $2.72 | $2.72 | 619,600 | — | — |
| 2026-05-13 | $2.69 | $2.69 | 1,166,800 | — | — |
| 2026-05-12 | $2.73 | $2.73 | 873,800 | — | — |
| 2026-05-11 | $2.72 | $2.72 | 1,246,500 | — | — |
| 2026-05-08 | $2.82 | $2.82 | 1,326,400 | — | — |
| 2026-05-07 | $2.53 | $2.53 | 1,886,700 | — | — |
| 2026-05-06 | $2.87 | $2.87 | 1,261,600 | — | — |
| 2026-05-05 | $3.30 | $3.30 | 483,300 | — | — |
| 2026-05-04 | $3.25 | $3.25 | 609,200 | — | — |
| 2026-05-01 | $3.10 | $3.10 | 1,252,400 | — | — |
| 2026-04-30 | $3.30 | $3.30 | 981,000 | — | — |
| 2026-04-29 | $3.19 | $3.19 | 392,000 | — | — |
| 2026-04-28 | $3.30 | $3.30 | 405,200 | — | — |
| 2026-04-27 | $3.37 | $3.37 | 358,600 | — | — |
| 2026-04-24 | $3.41 | $3.41 | 381,000 | — | — |
| 2026-04-23 | $3.37 | $3.37 | 471,000 | — | — |
| 2026-04-22 | $3.32 | $3.32 | 320,300 | — | — |
| 2026-04-21 | $3.35 | $3.35 | 558,800 | — | — |
| 2026-04-20 | $3.39 | $3.39 | 520,200 | — | — |
| 2026-04-17 | $3.32 | $3.32 | 873,900 | — | — |
| 2026-04-16 | $3.08 | $3.08 | 452,800 | — | — |
| 2026-04-15 | $3.10 | $3.10 | 426,800 | — | — |
| 2026-04-14 | $3.16 | $3.16 | 525,300 | — | — |
| 2026-04-13 | $3.14 | $3.14 | 380,700 | — | — |
| 2026-04-10 | $3.12 | $3.12 | 443,800 | — | — |
| 2026-04-09 | $3.17 | $3.17 | 538,500 | — | — |
| 2026-04-08 | $3.08 | $3.08 | 519,800 | — | — |
| 2026-04-07 | $2.92 | $2.92 | 588,700 | — | — |
| 2026-04-06 | $3.01 | $3.01 | 445,900 | — | — |
| 2026-04-02 | $3.07 | $3.07 | 856,700 | — | — |
| 2026-04-01 | $3.13 | $3.13 | 913,900 | — | — |
| 2026-03-31 | $3.07 | $3.07 | 1,066,300 | — | — |
| 2026-03-30 | $2.98 | $2.98 | 1,012,000 | — | — |
| 2026-03-27 | $2.91 | $2.91 | 1,010,000 | — | — |
| 2026-03-26 | $2.88 | $2.88 | 582,600 | — | — |
| 2026-03-25 | $2.93 | $2.93 | 743,100 | — | — |
| 2026-03-24 | $2.97 | $2.97 | 932,800 | — | — |
| 2026-03-23 | $2.91 | $2.91 | 1,479,000 | — | — |
| 2026-03-20 | $2.72 | $2.72 | 2,026,300 | — | — |
| 2026-03-19 | $2.92 | $2.92 | 876,700 | — | — |
| 2026-03-18 | $3.15 | $3.15 | 1,011,400 | — | — |
| 2026-03-17 | $3.14 | $3.14 | 887,500 | — | — |
| 2026-03-16 | $3.17 | $3.17 | 1,237,300 | — | — |
| 2026-03-13 | $3.01 | $3.01 | 999,100 | — | — |
| 2026-03-12 | $3.00 | $3.00 | 1,046,200 | — | — |
| 2026-03-11 | $3.16 | $3.16 | 781,300 | — | — |
| 2026-03-10 | $3.29 | $3.29 | 959,400 | — | — |
| 2026-03-09 | $3.31 | $3.31 | 1,019,400 | — | — |
| 2026-03-06 | $3.36 | $3.36 | 1,558,800 | — | — |
| 2026-03-05 | $3.63 | $3.63 | 1,953,500 | — | — |
| 2026-03-04 | $3.46 | $3.46 | 1,974,900 | — | — |
| 2026-03-03 | $3.95 | $3.95 | 807,100 | — | — |
| 2026-03-02 | $4.02 | $4.02 | 840,400 | — | — |
| 2026-02-27 | $4.08 | $4.08 | 423,700 | — | — |
| 2026-02-26 | $4.17 | $4.17 | 337,200 | — | — |
| 2026-02-25 | $4.29 | $4.29 | 566,900 | — | — |
| 2026-02-24 | $4.24 | $4.24 | 317,500 | — | — |
| 2026-02-23 | $4.20 | $4.20 | 571,800 | — | — |
| 2026-02-20 | $4.28 | $4.28 | 504,700 | — | — |
| 2026-02-19 | $4.24 | $4.24 | 691,600 | — | — |
| 2026-02-18 | $4.35 | $4.35 | 2,246,800 | — | — |
| 2026-02-17 | $4.15 | $4.15 | 496,200 | — | — |
| 2026-02-13 | $4.15 | $4.15 | 412,700 | — | — |
| 2026-02-12 | $4.18 | $4.18 | 820,800 | — | — |
| 2026-02-11 | $4.21 | $4.21 | 828,500 | — | — |
| 2026-02-10 | $4.04 | $4.04 | 501,100 | — | — |
| 2026-02-09 | $4.02 | $4.02 | 858,400 | — | — |
| 2026-02-06 | $4.27 | $4.27 | 998,700 | — | — |
| 2026-02-05 | $4.09 | $4.09 | 675,300 | — | — |
| 2026-02-04 | $4.16 | $4.16 | 766,200 | — | — |
| 2026-02-03 | $4.16 | $4.16 | 634,100 | — | — |
| 2026-02-02 | $4.05 | $4.05 | 684,900 | — | — |
| 2026-01-30 | $3.85 | $3.85 | 601,600 | — | — |
| 2026-01-29 | $3.93 | $3.93 | 470,300 | — | — |
| 2026-01-28 | $3.89 | $3.89 | 489,900 | — | — |
| 2026-01-27 | $4.07 | $4.07 | 411,100 | — | — |
| 2026-01-26 | $4.04 | $4.04 | 379,500 | — | — |
| 2026-01-23 | $4.05 | $4.05 | 381,900 | — | — |
| 2026-01-22 | $4.18 | $4.18 | 981,900 | — | — |
| 2026-01-21 | $4.20 | $4.20 | 678,400 | — | — |
| 2026-01-20 | $4.06 | $4.06 | 964,100 | — | — |
| 2026-01-16 | $4.13 | $4.13 | 936,200 | — | — |
| 2026-01-15 | $4.22 | $4.22 | 982,600 | — | — |
| 2026-01-14 | $4.19 | $4.19 | 875,400 | — | — |
| 2026-01-13 | $4.18 | $4.18 | 806,900 | — | — |
| 2026-01-12 | $4.21 | $4.21 | 1,976,600 | — | — |
| 2026-01-09 | $3.99 | $3.99 | 578,100 | — | — |
| 2026-01-08 | $4.10 | $4.10 | 691,400 | — | — |
| 2026-01-07 | $4.18 | $4.18 | 565,100 | — | — |
| 2026-01-06 | $4.09 | $4.09 | 663,000 | — | — |
| 2026-01-05 | $4.16 | $4.16 | 819,000 | — | — |
| 2026-01-02 | $4.14 | $4.14 | 436,500 | — | — |