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
- 2020-01-02 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 | — | — | — | $3.69 | 64,412 |
| 2026-09-03 | — | — | — | $3.62 | 77,951 |
| 2026-09-02 | — | — | — | $3.44 | 63,560 |
| 2026-09-01 | — | — | — | $3.38 | 108,568 |
| 2026-08-31 | — | — | — | $3.44 | 81,150 |
| 2026-08-28 | — | — | — | $3.73 | 143,756 |
| 2026-08-27 | $3.41 | $3.41 | 1,593,900 | $3.41 | 77,676 |
| 2026-08-26 | $3.32 | $3.32 | 1,709,200 | $3.24 | 114,541 |
| 2026-08-25 | $3.24 | $3.24 | 2,014,600 | $3.26 | 117,515 |
| 2026-08-24 | $3.15 | $3.15 | 2,684,300 | $3.21 | 144,507 |
| 2026-08-21 | $3.33 | $3.33 | 2,244,000 | $3.42 | 126,123 |
| 2026-08-20 | $3.37 | $3.37 | 3,221,800 | $3.63 | 144,265 |
| 2026-08-19 | $3.67 | $3.67 | 2,700,000 | $3.88 | 110,845 |
| 2026-08-18 | $3.86 | $3.86 | 2,552,900 | $4.00 | 112,648 |
| 2026-08-17 | $4.09 | $4.09 | 2,565,500 | $4.06 | 95,150 |
| 2026-08-14 | $4.06 | $4.06 | 3,661,500 | $4.15 | 148,927 |
| 2026-08-13 | $4.11 | $4.11 | 6,912,600 | $4.05 | 258,732 |
| 2026-08-12 | $3.89 | $3.89 | 11,976,300 | $5.10 | 379,844 |
| 2026-08-11 | $3.92 | $3.92 | 4,719,900 | $4.03 | 186,660 |
| 2026-08-10 | $3.93 | $3.93 | 3,600,900 | $4.20 | 137,817 |
| 2026-08-07 | $3.87 | $3.87 | 2,044,800 | $4.06 | 135,349 |
| 2026-08-06 | $3.95 | $3.95 | 2,489,200 | $4.11 | 100,164 |
| 2026-08-05 | $3.94 | $3.94 | 1,920,800 | $4.08 | 73,425 |
| 2026-08-04 | $4.09 | $4.09 | 2,842,200 | $3.86 | 87,273 |
| 2026-08-03 | $3.77 | $3.77 | 1,670,200 | $3.48 | 70,236 |
| 2026-07-31 | $3.56 | $3.56 | 1,540,000 | $3.70 | 102,391 |
| 2026-07-30 | $3.62 | $3.62 | 2,799,600 | $3.29 | 159,566 |
| 2026-07-29 | $3.24 | $3.24 | 2,964,400 | $3.53 | 91,143 |
| 2026-07-28 | $3.54 | $3.54 | 2,571,500 | $3.75 | 82,236 |
| 2026-07-27 | $3.82 | $3.82 | 2,141,500 | $3.77 | 85,339 |
| 2026-07-24 | $3.72 | $3.72 | 2,610,100 | $3.99 | 111,511 |
| 2026-07-23 | $4.12 | $4.12 | 5,361,100 | $4.33 | 172,879 |
| 2026-07-22 | $3.93 | $3.93 | 4,025,700 | $3.92 | 110,792 |
| 2026-07-21 | $3.88 | $3.88 | 1,924,500 | $3.62 | 59,202 |
| 2026-07-20 | $3.55 | $3.55 | 2,354,800 | $3.75 | 79,633 |
| 2026-07-17 | $3.74 | $3.74 | 2,005,100 | — | — |
| 2026-07-16 | $3.74 | $3.74 | 3,249,600 | — | — |
| 2026-07-15 | $3.95 | $3.95 | 1,719,500 | — | — |
| 2026-07-14 | $4.09 | $4.09 | 2,307,000 | — | — |
| 2026-07-13 | $3.85 | $3.85 | 2,679,200 | — | — |
| 2026-07-10 | $4.13 | $4.13 | 2,818,900 | — | — |
| 2026-07-09 | $4.25 | $4.25 | 2,118,100 | — | — |
| 2026-07-08 | $4.05 | $4.05 | 3,157,700 | — | — |
| 2026-07-07 | $4.05 | $4.05 | 3,317,700 | — | — |
| 2026-07-06 | $4.29 | $4.29 | 2,391,000 | — | — |
| 2026-07-02 | $4.32 | $4.32 | 3,525,600 | — | — |
| 2026-07-01 | $4.62 | $4.62 | 4,069,200 | — | — |
| 2026-06-30 | $5.21 | $5.21 | 5,826,900 | — | — |
| 2026-06-29 | $4.79 | $4.79 | 6,212,400 | — | — |
| 2026-06-26 | $4.42 | $4.42 | 6,986,800 | — | — |
| 2026-06-25 | $4.86 | $4.86 | 5,524,200 | — | — |
| 2026-06-24 | $4.92 | $4.92 | 9,505,500 | — | — |
| 2026-06-23 | $6.10 | $6.10 | 8,331,000 | — | — |
| 2026-06-22 | $7.37 | $7.37 | 4,520,300 | — | — |
| 2026-06-18 | $8.10 | $8.10 | 6,398,500 | — | — |
| 2026-06-17 | $7.66 | $7.66 | 4,797,900 | — | — |
| 2026-06-16 | $7.43 | $7.43 | 5,104,700 | — | — |
| 2026-06-15 | $7.41 | $7.41 | 5,651,600 | — | — |
| 2026-06-12 | $7.40 | $7.40 | 4,727,500 | — | — |
| 2026-06-11 | $7.51 | $7.51 | 7,221,500 | — | — |
| 2026-06-10 | $6.92 | $6.92 | 6,315,100 | — | — |
| 2026-06-09 | $6.34 | $6.34 | 6,776,000 | — | — |
| 2026-06-08 | $7.22 | $7.22 | 7,393,500 | — | — |
| 2026-06-05 | $6.90 | $6.90 | 8,252,300 | — | — |
| 2026-06-04 | $7.62 | $7.62 | 7,873,100 | — | — |
| 2026-06-03 | $6.46 | $6.46 | 6,360,700 | — | — |
| 2026-06-02 | $6.79 | $6.79 | 5,570,600 | — | — |
| 2026-06-01 | $6.25 | $6.25 | 5,895,700 | — | — |
| 2026-05-29 | $6.99 | $6.99 | 5,971,000 | — | — |
| 2026-05-28 | $7.19 | $7.19 | 7,104,000 | — | — |
| 2026-05-27 | $6.94 | $6.94 | 8,833,400 | — | — |
| 2026-05-26 | $6.60 | $6.60 | 14,671,300 | — | — |
| 2026-05-22 | $5.99 | $5.99 | 20,171,500 | — | — |
| 2026-05-21 | $4.20 | $4.20 | 3,427,600 | — | — |
| 2026-05-20 | $4.09 | $4.09 | 3,110,700 | — | — |
| 2026-05-19 | $4.09 | $4.09 | 2,898,600 | — | — |
| 2026-05-18 | $4.20 | $4.20 | 7,192,900 | — | — |
| 2026-05-15 | $4.67 | $4.67 | 10,605,300 | — | — |
| 2026-05-14 | $3.69 | $3.69 | 5,356,400 | — | — |
| 2026-05-13 | $3.59 | $3.59 | 8,284,500 | — | — |
| 2026-05-12 | $2.68 | $2.68 | 1,898,400 | — | — |
| 2026-05-11 | $2.76 | $2.76 | 2,440,900 | — | — |
| 2026-05-08 | $2.46 | $2.46 | 1,714,500 | — | — |
| 2026-05-07 | $2.47 | $2.47 | 1,515,100 | — | — |
| 2026-05-06 | $2.39 | $2.39 | 1,514,800 | — | — |
| 2026-05-05 | $2.31 | $2.31 | 1,689,600 | — | — |
| 2026-05-04 | $2.11 | $2.11 | 1,300,800 | — | — |
| 2026-05-01 | $2.04 | $2.04 | 839,000 | — | — |
| 2026-04-30 | $1.91 | $1.91 | 626,200 | — | — |
| 2026-04-29 | $1.79 | $1.79 | 752,900 | — | — |
| 2026-04-28 | $1.81 | $1.81 | 651,200 | — | — |
| 2026-04-27 | $1.84 | $1.84 | 487,900 | — | — |
| 2026-04-24 | $1.92 | $1.92 | 709,600 | — | — |
| 2026-04-23 | $1.89 | $1.89 | 796,600 | — | — |
| 2026-04-22 | $1.92 | $1.92 | 729,400 | — | — |
| 2026-04-21 | $1.89 | $1.89 | 1,146,900 | — | — |
| 2026-04-20 | $1.96 | $1.96 | 605,300 | — | — |
| 2026-04-17 | $2.00 | $2.00 | 831,400 | — | — |
| 2026-04-16 | $1.92 | $1.92 | 737,800 | — | — |
| 2026-04-15 | $1.94 | $1.94 | 757,400 | — | — |
| 2026-04-14 | $1.90 | $1.90 | 916,400 | — | — |
| 2026-04-13 | $1.84 | $1.84 | 663,100 | — | — |
| 2026-04-10 | $1.84 | $1.84 | 749,100 | — | — |
| 2026-04-09 | $1.81 | $1.81 | 647,600 | — | — |
| 2026-04-08 | $1.78 | $1.78 | 855,400 | — | — |
| 2026-04-07 | $1.70 | $1.70 | 784,000 | — | — |
| 2026-04-06 | $1.70 | $1.70 | 564,000 | — | — |
| 2026-04-02 | $1.72 | $1.72 | 702,800 | — | — |
| 2026-04-01 | $1.75 | $1.75 | 583,400 | — | — |
| 2026-03-31 | $1.76 | $1.76 | 974,200 | — | — |
| 2026-03-30 | $1.66 | $1.66 | 2,117,600 | — | — |
| 2026-03-27 | $1.80 | $1.80 | 800,000 | — | — |
| 2026-03-26 | $1.78 | $1.78 | 790,100 | — | — |
| 2026-03-25 | $1.89 | $1.89 | 732,800 | — | — |
| 2026-03-24 | $1.83 | $1.83 | 698,900 | — | — |
| 2026-03-23 | $1.90 | $1.90 | 1,124,500 | — | — |
| 2026-03-20 | $1.77 | $1.77 | 1,788,700 | — | — |
| 2026-03-19 | $1.90 | $1.90 | 1,066,100 | — | — |
| 2026-03-18 | $1.91 | $1.91 | 1,089,800 | — | — |
| 2026-03-17 | $1.93 | $1.93 | 752,500 | — | — |
| 2026-03-16 | $1.98 | $1.98 | 819,400 | — | — |
| 2026-03-13 | $2.01 | $2.01 | 1,036,000 | — | — |
| 2026-03-12 | $2.08 | $2.08 | 1,197,200 | — | — |
| 2026-03-11 | $2.07 | $2.07 | 1,185,400 | — | — |
| 2026-03-10 | $2.01 | $2.01 | 635,000 | — | — |
| 2026-03-09 | $1.97 | $1.97 | 1,111,700 | — | — |
| 2026-03-06 | $2.00 | $2.00 | 1,103,400 | — | — |
| 2026-03-05 | $2.01 | $2.01 | 1,021,800 | — | — |
| 2026-03-04 | $2.03 | $2.03 | 623,300 | — | — |
| 2026-03-03 | $2.02 | $2.02 | 1,578,800 | — | — |
| 2026-03-02 | $2.23 | $2.23 | 1,245,100 | — | — |
| 2026-02-27 | $2.05 | $2.05 | 1,286,500 | — | — |
| 2026-02-26 | $2.15 | $2.15 | 1,662,800 | — | — |
| 2026-02-25 | $1.92 | $1.92 | 1,695,600 | — | — |
| 2026-02-24 | $1.99 | $1.99 | 1,232,200 | — | — |
| 2026-02-23 | $1.95 | $1.95 | 680,200 | — | — |
| 2026-02-20 | $2.01 | $2.01 | 647,300 | — | — |
| 2026-02-19 | $2.06 | $2.06 | 465,100 | — | — |
| 2026-02-18 | $2.08 | $2.08 | 1,029,300 | — | — |
| 2026-02-17 | $2.05 | $2.05 | 837,500 | — | — |
| 2026-02-13 | $2.04 | $2.04 | 923,400 | — | — |
| 2026-02-12 | $1.99 | $1.99 | 1,056,400 | — | — |
| 2026-02-11 | $2.05 | $2.05 | 865,900 | — | — |
| 2026-02-10 | $2.10 | $2.10 | 650,700 | — | — |
| 2026-02-09 | $2.14 | $2.14 | 899,500 | — | — |
| 2026-02-06 | $2.01 | $2.01 | 878,400 | — | — |
| 2026-02-05 | $1.87 | $1.87 | 1,479,300 | — | — |
| 2026-02-04 | $2.07 | $2.07 | 1,335,900 | — | — |
| 2026-02-03 | $2.15 | $2.15 | 758,600 | — | — |
| 2026-02-02 | $2.10 | $2.10 | 1,046,400 | — | — |
| 2026-01-30 | $2.05 | $2.05 | 735,600 | — | — |
| 2026-01-29 | $2.13 | $2.13 | 607,100 | — | — |
| 2026-01-28 | $2.10 | $2.10 | 757,600 | — | — |
| 2026-01-27 | $2.17 | $2.17 | 380,400 | — | — |
| 2026-01-26 | $2.10 | $2.10 | 676,500 | — | — |
| 2026-01-23 | $2.19 | $2.19 | 827,400 | — | — |
| 2026-01-22 | $2.27 | $2.27 | 885,500 | — | — |
| 2026-01-21 | $2.16 | $2.16 | 1,260,400 | — | — |
| 2026-01-20 | $2.07 | $2.07 | 912,300 | — | — |
| 2026-01-16 | $2.23 | $2.23 | 1,310,800 | — | — |
| 2026-01-15 | $2.23 | $2.23 | 1,464,200 | — | — |
| 2026-01-14 | $2.10 | $2.10 | 822,400 | — | — |
| 2026-01-13 | $2.08 | $2.08 | 1,284,400 | — | — |
| 2026-01-12 | $1.98 | $1.98 | 435,200 | — | — |
| 2026-01-09 | $1.94 | $1.94 | 523,600 | — | — |
| 2026-01-08 | $1.98 | $1.98 | 627,200 | — | — |
| 2026-01-07 | $1.94 | $1.94 | 820,200 | — | — |
| 2026-01-06 | $1.94 | $1.94 | 694,900 | — | — |
| 2026-01-05 | $1.92 | $1.92 | 1,066,100 | — | — |
| 2026-01-02 | $1.82 | $1.82 | 1,347,000 | — | — |