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
- 2019-10-04 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 | — | — | — | $3.48 | 148,106 |
| 2026-09-03 | — | — | — | $3.63 | 182,788 |
| 2026-09-02 | — | — | — | $3.56 | 201,060 |
| 2026-09-01 | — | — | — | $3.62 | 248,055 |
| 2026-08-31 | — | — | — | $3.79 | 576,667 |
| 2026-08-28 | — | — | — | $4.02 | 250,080 |
| 2026-08-27 | $4.04 | $4.04 | 3,949,000 | $4.02 | 223,304 |
| 2026-08-26 | $3.90 | $3.90 | 2,937,000 | $3.96 | 136,999 |
| 2026-08-25 | $3.96 | $3.96 | 3,363,300 | $4.01 | 185,349 |
| 2026-08-24 | $3.92 | $3.92 | 4,967,500 | $4.06 | 352,994 |
| 2026-08-21 | $4.15 | $4.15 | 8,397,700 | $4.10 | 664,261 |
| 2026-08-20 | $4.00 | $4.00 | 7,134,600 | $3.94 | 510,415 |
| 2026-08-19 | $4.01 | $4.01 | 10,904,100 | $4.39 | 475,697 |
| 2026-08-18 | $4.34 | $4.34 | 11,696,900 | $4.46 | 572,702 |
| 2026-08-17 | $4.71 | $4.71 | 15,864,700 | $4.65 | 954,375 |
| 2026-08-14 | $4.71 | $4.71 | 12,515,200 | $4.09 | 706,208 |
| 2026-08-13 | $4.14 | $4.14 | 12,322,700 | $3.94 | 883,879 |
| 2026-08-12 | $4.01 | $4.01 | 9,635,600 | $3.96 | 434,071 |
| 2026-08-11 | $3.81 | $3.81 | 4,027,800 | $3.77 | 202,216 |
| 2026-08-10 | $3.72 | $3.72 | 8,231,800 | $3.92 | 347,288 |
| 2026-08-07 | $4.04 | $4.04 | 9,432,300 | $4.05 | 354,222 |
| 2026-08-06 | $3.43 | $3.43 | 7,455,300 | $3.33 | 216,276 |
| 2026-08-05 | $3.39 | $3.39 | 4,758,800 | $3.50 | 255,936 |
| 2026-08-04 | $3.64 | $3.64 | 5,258,600 | $3.63 | 229,490 |
| 2026-08-03 | $3.39 | $3.39 | 11,955,900 | $3.23 | 226,439 |
| 2026-07-31 | $3.23 | $3.23 | 7,410,400 | $3.26 | 616,618 |
| 2026-07-30 | $3.16 | $3.16 | 5,879,300 | $3.18 | 404,053 |
| 2026-07-29 | $3.01 | $3.01 | 4,234,000 | $3.20 | 210,018 |
| 2026-07-28 | $3.21 | $3.21 | 5,578,600 | $3.27 | 318,722 |
| 2026-07-27 | $3.44 | $3.44 | 4,695,800 | $3.53 | 238,743 |
| 2026-07-24 | $3.47 | $3.47 | 3,493,100 | $3.65 | 230,066 |
| 2026-07-23 | $3.64 | $3.64 | 2,948,700 | $3.72 | 135,835 |
| 2026-07-22 | $3.79 | $3.79 | 2,691,900 | $3.76 | 128,514 |
| 2026-07-21 | $3.86 | $3.86 | 3,226,500 | $3.89 | 145,733 |
| 2026-07-20 | $3.77 | $3.77 | 1,848,800 | $3.87 | 87,749 |
| 2026-07-17 | $3.83 | $3.83 | 4,255,700 | — | — |
| 2026-07-16 | $3.81 | $3.81 | 4,643,900 | — | — |
| 2026-07-15 | $4.02 | $4.02 | 4,706,600 | — | — |
| 2026-07-14 | $4.17 | $4.17 | 5,645,900 | — | — |
| 2026-07-13 | $4.12 | $4.12 | 4,393,700 | — | — |
| 2026-07-10 | $4.44 | $4.44 | 3,391,800 | — | — |
| 2026-07-09 | $4.71 | $4.71 | 5,705,800 | — | — |
| 2026-07-08 | $4.37 | $4.37 | 5,435,500 | — | — |
| 2026-07-07 | $4.12 | $4.12 | 8,221,500 | — | — |
| 2026-07-06 | $4.63 | $4.63 | 6,360,400 | — | — |
| 2026-07-02 | $4.33 | $4.33 | 8,431,000 | — | — |
| 2026-07-01 | $4.54 | $4.54 | 7,638,100 | — | — |
| 2026-06-30 | $4.49 | $4.49 | 13,626,200 | — | — |
| 2026-06-29 | $3.76 | $3.76 | 4,239,000 | — | — |
| 2026-06-26 | $3.55 | $3.55 | 10,167,900 | — | — |
| 2026-06-25 | $3.69 | $3.69 | 5,516,900 | — | — |
| 2026-06-24 | $3.57 | $3.57 | 5,035,300 | — | — |
| 2026-06-23 | $3.71 | $3.71 | 4,383,800 | — | — |
| 2026-06-22 | $4.05 | $4.05 | 3,795,400 | — | — |
| 2026-06-18 | $4.25 | $4.25 | 14,485,500 | — | — |
| 2026-06-17 | $3.93 | $3.93 | 3,997,400 | — | — |
| 2026-06-16 | $3.93 | $3.93 | 3,813,900 | — | — |
| 2026-06-15 | $4.13 | $4.13 | 3,847,400 | — | — |
| 2026-06-12 | $4.10 | $4.10 | 2,852,800 | — | — |
| 2026-06-11 | $3.99 | $3.99 | 3,970,700 | — | — |
| 2026-06-10 | $3.94 | $3.94 | 7,272,200 | — | — |
| 2026-06-09 | $4.02 | $4.02 | 5,980,500 | — | — |
| 2026-06-08 | $4.47 | $4.47 | 10,506,200 | — | — |
| 2026-06-05 | $4.05 | $4.05 | 5,358,200 | — | — |
| 2026-06-04 | $4.80 | $4.80 | 4,211,900 | — | — |
| 2026-06-03 | $4.88 | $4.88 | 4,641,600 | — | — |
| 2026-06-02 | $5.10 | $5.10 | 5,573,500 | — | — |
| 2026-06-01 | $4.87 | $4.87 | 4,463,900 | — | — |
| 2026-05-29 | $4.99 | $4.99 | 4,920,300 | — | — |
| 2026-05-28 | $5.34 | $5.34 | 9,015,900 | — | — |
| 2026-05-27 | $5.16 | $5.16 | 6,883,300 | — | — |
| 2026-05-26 | $5.07 | $5.07 | 10,462,500 | — | — |
| 2026-05-22 | $4.81 | $4.81 | 14,017,100 | — | — |
| 2026-05-21 | $4.18 | $4.18 | 5,087,900 | — | — |
| 2026-05-20 | $3.92 | $3.92 | 4,409,900 | — | — |
| 2026-05-19 | $3.78 | $3.78 | 2,855,000 | — | — |
| 2026-05-18 | $3.91 | $3.91 | 4,549,700 | — | — |
| 2026-05-15 | $4.19 | $4.19 | 3,919,600 | — | — |
| 2026-05-14 | $4.32 | $4.32 | 4,582,000 | — | — |
| 2026-05-13 | $4.51 | $4.51 | 6,283,300 | — | — |
| 2026-05-12 | $4.61 | $4.61 | 7,349,300 | — | — |
| 2026-05-11 | $4.74 | $4.74 | 7,174,500 | — | — |
| 2026-05-08 | $4.30 | $4.30 | 5,828,900 | — | — |
| 2026-05-07 | $4.49 | $4.49 | 4,997,500 | — | — |
| 2026-05-06 | $4.59 | $4.59 | 4,629,300 | — | — |
| 2026-05-05 | $4.61 | $4.61 | 5,299,000 | — | — |
| 2026-05-04 | $4.36 | $4.36 | 4,830,500 | — | — |
| 2026-05-01 | $4.39 | $4.39 | 4,158,400 | — | — |
| 2026-04-30 | $4.51 | $4.51 | 9,258,400 | — | — |
| 2026-04-29 | $4.09 | $4.09 | 6,551,800 | — | — |
| 2026-04-28 | $3.84 | $3.84 | 3,916,700 | — | — |
| 2026-04-27 | $3.96 | $3.96 | 16,939,200 | — | — |
| 2026-04-24 | $3.66 | $3.66 | 11,442,700 | — | — |
| 2026-04-23 | $3.43 | $3.43 | 7,574,000 | — | — |
| 2026-04-22 | $3.40 | $3.40 | 2,764,800 | — | — |
| 2026-04-21 | $3.38 | $3.38 | 2,961,300 | — | — |
| 2026-04-20 | $3.39 | $3.39 | 2,203,700 | — | — |
| 2026-04-17 | $3.38 | $3.38 | 3,681,200 | — | — |
| 2026-04-16 | $3.29 | $3.29 | 4,279,200 | — | — |
| 2026-04-15 | $2.97 | $2.97 | 3,194,600 | — | — |
| 2026-04-14 | $2.95 | $2.95 | 3,162,100 | — | — |
| 2026-04-13 | $2.96 | $2.96 | 2,528,900 | — | — |
| 2026-04-10 | $2.91 | $2.91 | 2,229,700 | — | — |
| 2026-04-09 | $2.83 | $2.83 | 2,473,900 | — | — |
| 2026-04-08 | $2.81 | $2.81 | 3,452,300 | — | — |
| 2026-04-07 | $2.89 | $2.89 | 2,601,900 | — | — |
| 2026-04-06 | $2.94 | $2.94 | 2,997,600 | — | — |
| 2026-04-02 | $3.13 | $3.13 | 1,556,100 | — | — |
| 2026-04-01 | $3.08 | $3.08 | 2,934,900 | — | — |
| 2026-03-31 | $3.22 | $3.22 | 2,317,700 | — | — |
| 2026-03-30 | $3.05 | $3.05 | 3,758,600 | — | — |
| 2026-03-27 | $3.19 | $3.19 | 4,005,500 | — | — |
| 2026-03-26 | $3.24 | $3.24 | 5,447,300 | — | — |
| 2026-03-25 | $3.16 | $3.16 | 5,561,600 | — | — |
| 2026-03-24 | $2.93 | $2.93 | 5,498,600 | — | — |
| 2026-03-23 | $2.60 | $2.60 | 3,506,500 | — | — |
| 2026-03-20 | $2.56 | $2.56 | 6,315,800 | — | — |
| 2026-03-19 | $2.61 | $2.61 | 2,657,100 | — | — |
| 2026-03-18 | $2.58 | $2.58 | 2,398,700 | — | — |
| 2026-03-17 | $2.62 | $2.62 | 3,541,300 | — | — |
| 2026-03-16 | $2.58 | $2.58 | 4,287,800 | — | — |
| 2026-03-13 | $2.48 | $2.48 | 14,349,200 | — | — |
| 2026-03-12 | $2.44 | $2.44 | 4,174,800 | — | — |
| 2026-03-11 | $2.59 | $2.59 | 3,937,700 | — | — |
| 2026-03-10 | $2.61 | $2.61 | 5,041,900 | — | — |
| 2026-03-09 | $2.59 | $2.59 | 3,724,000 | — | — |
| 2026-03-06 | $2.59 | $2.59 | 5,974,600 | — | — |
| 2026-03-05 | $2.57 | $2.57 | 9,874,800 | — | — |
| 2026-03-04 | $2.58 | $2.58 | 46,184,800 | — | — |
| 2026-03-03 | $3.16 | $3.16 | 2,797,900 | — | — |
| 2026-03-02 | $3.40 | $3.40 | 2,833,300 | — | — |
| 2026-02-27 | $3.66 | $3.66 | 4,105,400 | — | — |
| 2026-02-26 | $3.69 | $3.69 | 2,901,700 | — | — |
| 2026-02-25 | $3.60 | $3.60 | 2,091,900 | — | — |
| 2026-02-24 | $3.53 | $3.53 | 2,939,400 | — | — |
| 2026-02-23 | $3.44 | $3.44 | 5,676,200 | — | — |
| 2026-02-20 | $3.63 | $3.63 | 9,709,900 | — | — |
| 2026-02-19 | $3.43 | $3.43 | 5,780,300 | — | — |
| 2026-02-18 | $3.70 | $3.70 | 4,530,500 | — | — |
| 2026-02-17 | $3.80 | $3.80 | 2,887,600 | — | — |
| 2026-02-13 | $3.75 | $3.75 | 3,103,200 | — | — |
| 2026-02-12 | $3.70 | $3.70 | 3,941,500 | — | — |
| 2026-02-11 | $3.87 | $3.87 | 2,815,300 | — | — |
| 2026-02-10 | $3.82 | $3.82 | 2,055,700 | — | — |
| 2026-02-09 | $3.92 | $3.92 | 1,954,600 | — | — |
| 2026-02-06 | $3.95 | $3.95 | 3,310,700 | — | — |
| 2026-02-05 | $3.64 | $3.64 | 2,759,800 | — | — |
| 2026-02-04 | $3.86 | $3.86 | 3,591,600 | — | — |
| 2026-02-03 | $3.87 | $3.87 | 3,401,000 | — | — |
| 2026-02-02 | $3.96 | $3.96 | 1,927,700 | — | — |
| 2026-01-30 | $4.10 | $4.10 | 2,936,800 | — | — |
| 2026-01-29 | $4.29 | $4.29 | 2,365,700 | — | — |
| 2026-01-28 | $4.32 | $4.32 | 2,444,300 | — | — |
| 2026-01-27 | $4.57 | $4.57 | 1,833,100 | — | — |
| 2026-01-26 | $4.48 | $4.48 | 1,825,700 | — | — |
| 2026-01-23 | $4.47 | $4.47 | 2,991,200 | — | — |
| 2026-01-22 | $4.58 | $4.58 | 4,673,800 | — | — |
| 2026-01-21 | $4.25 | $4.25 | 3,160,100 | — | — |
| 2026-01-20 | $4.18 | $4.18 | 2,049,800 | — | — |
| 2026-01-16 | $4.28 | $4.28 | 3,148,500 | — | — |
| 2026-01-15 | $4.23 | $4.23 | 1,782,400 | — | — |
| 2026-01-14 | $4.25 | $4.25 | 4,755,800 | — | — |
| 2026-01-13 | $4.11 | $4.11 | 3,077,500 | — | — |
| 2026-01-12 | $3.90 | $3.90 | 3,277,900 | — | — |
| 2026-01-09 | $3.96 | $3.96 | 2,237,500 | — | — |
| 2026-01-08 | $3.88 | $3.88 | 2,209,200 | — | — |
| 2026-01-07 | $4.05 | $4.05 | 3,115,900 | — | — |
| 2026-01-06 | $4.00 | $4.00 | 3,642,600 | — | — |
| 2026-01-05 | $3.66 | $3.66 | 3,762,100 | — | — |
| 2026-01-02 | $3.70 | $3.70 | 1,710,700 | — | — |