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
- 2022-03-02 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 | — | — | — | $3.25 | 671 |
| 2026-09-03 | — | — | — | $3.13 | 386 |
| 2026-09-02 | — | — | — | $3.24 | 727 |
| 2026-09-01 | — | — | — | $3.37 | 4,000 |
| 2026-08-31 | — | — | — | $3.54 | 1,560 |
| 2026-08-28 | — | — | — | $3.70 | 2,004 |
| 2026-08-27 | $3.69 | $3.69 | 60,600 | $3.70 | 2,552 |
| 2026-08-26 | $3.70 | $3.70 | 87,800 | $3.73 | 3,729 |
| 2026-08-25 | $3.75 | $3.75 | 201,200 | $3.64 | 3,341 |
| 2026-08-24 | $3.62 | $3.62 | 60,800 | $3.49 | 1,847 |
| 2026-08-21 | $3.57 | $3.57 | 70,200 | $3.60 | 2,439 |
| 2026-08-20 | $3.62 | $3.62 | 76,900 | $3.36 | 2,545 |
| 2026-08-19 | $3.44 | $3.44 | 100,500 | $3.42 | 3,077 |
| 2026-08-18 | $3.36 | $3.36 | 101,800 | $3.29 | 3,389 |
| 2026-08-17 | $3.32 | $3.32 | 78,400 | $3.29 | 3,154 |
| 2026-08-14 | $3.28 | $3.28 | 100,300 | $3.21 | 1,882 |
| 2026-08-13 | $3.16 | $3.16 | 72,900 | $3.16 | 1,001 |
| 2026-08-12 | $3.17 | $3.17 | 74,800 | $3.17 | 2,775 |
| 2026-08-11 | $3.20 | $3.20 | 101,400 | $3.25 | 2,308 |
| 2026-08-10 | $3.23 | $3.23 | 85,000 | $3.17 | 2,084 |
| 2026-08-07 | $3.16 | $3.16 | 101,900 | $3.21 | 1,725 |
| 2026-08-06 | $3.11 | $3.11 | 74,100 | $3.14 | 2,036 |
| 2026-08-05 | $3.08 | $3.08 | 79,100 | $3.02 | 1,486 |
| 2026-08-04 | $2.97 | $2.97 | 113,600 | $2.98 | 2,830 |
| 2026-08-03 | $2.93 | $2.93 | 157,500 | $3.03 | 3,450 |
| 2026-07-31 | $2.94 | $2.94 | 71,300 | $2.87 | 3,766 |
| 2026-07-30 | $2.93 | $2.93 | 73,900 | $2.90 | 1,637 |
| 2026-07-29 | $2.91 | $2.91 | 94,200 | $2.99 | 3,720 |
| 2026-07-28 | $2.96 | $2.96 | 65,500 | $2.92 | 1,967 |
| 2026-07-27 | $2.99 | $2.99 | 89,100 | $3.05 | 1,156 |
| 2026-07-24 | $2.95 | $2.95 | 100,800 | $3.07 | 810 |
| 2026-07-23 | $3.16 | $3.16 | 84,000 | $3.08 | 4,526 |
| 2026-07-22 | $3.12 | $3.12 | 106,500 | $3.17 | 1,162 |
| 2026-07-21 | $3.21 | $3.21 | 73,000 | $3.21 | 1,994 |
| 2026-07-20 | $3.21 | $3.21 | 108,800 | $3.17 | 4,069 |
| 2026-07-17 | $3.17 | $3.17 | 139,800 | — | — |
| 2026-07-16 | $3.15 | $3.15 | 114,300 | — | — |
| 2026-07-15 | $3.23 | $3.23 | 215,700 | — | — |
| 2026-07-14 | $3.17 | $3.17 | 312,400 | — | — |
| 2026-07-13 | $3.31 | $3.31 | 69,900 | — | — |
| 2026-07-10 | $3.39 | $3.39 | 143,300 | — | — |
| 2026-07-09 | $3.37 | $3.37 | 307,900 | — | — |
| 2026-07-08 | $3.38 | $3.38 | 468,000 | — | — |
| 2026-07-07 | $3.71 | $3.71 | 274,200 | — | — |
| 2026-07-06 | $3.99 | $3.99 | 313,900 | — | — |
| 2026-07-02 | $3.97 | $3.97 | 490,700 | — | — |
| 2026-07-01 | $3.71 | $3.71 | 181,300 | — | — |
| 2026-06-30 | $3.76 | $3.76 | 184,200 | — | — |
| 2026-06-29 | $3.62 | $3.62 | 414,500 | — | — |
| 2026-06-26 | $3.42 | $3.42 | 227,300 | — | — |
| 2026-06-25 | $3.20 | $3.20 | 515,000 | — | — |
| 2026-06-24 | $3.25 | $3.25 | 151,200 | — | — |
| 2026-06-23 | $3.31 | $3.31 | 98,100 | — | — |
| 2026-06-22 | $3.25 | $3.25 | 382,000 | — | — |
| 2026-06-18 | $3.56 | $3.56 | 266,200 | — | — |
| 2026-06-17 | $3.70 | $3.70 | 310,500 | — | — |
| 2026-06-16 | $3.73 | $3.73 | 198,300 | — | — |
| 2026-06-15 | $3.67 | $3.67 | 294,500 | — | — |
| 2026-06-12 | $3.83 | $3.83 | 359,500 | — | — |
| 2026-06-11 | $3.82 | $3.82 | 374,400 | — | — |
| 2026-06-10 | $3.91 | $3.91 | 581,100 | — | — |
| 2026-06-09 | $3.67 | $3.67 | 453,400 | — | — |
| 2026-06-08 | $3.40 | $3.40 | 861,100 | — | — |
| 2026-06-05 | $2.92 | $2.92 | 289,900 | — | — |
| 2026-06-04 | $3.09 | $3.09 | 134,800 | — | — |
| 2026-06-03 | $3.06 | $3.06 | 175,500 | — | — |
| 2026-06-02 | $3.05 | $3.05 | 231,900 | — | — |
| 2026-06-01 | $3.25 | $3.25 | 211,300 | — | — |
| 2026-05-29 | $3.35 | $3.35 | 170,400 | — | — |
| 2026-05-28 | $3.55 | $3.55 | 227,500 | — | — |
| 2026-05-27 | $3.25 | $3.25 | 254,800 | — | — |
| 2026-05-26 | $3.36 | $3.36 | 292,500 | — | — |
| 2026-05-22 | $3.52 | $3.52 | 123,400 | — | — |
| 2026-05-21 | $3.64 | $3.64 | 121,200 | — | — |
| 2026-05-20 | $3.71 | $3.71 | 150,900 | — | — |
| 2026-05-19 | $3.70 | $3.70 | 121,800 | — | — |
| 2026-05-18 | $3.79 | $3.79 | 291,800 | — | — |
| 2026-05-15 | $3.96 | $3.96 | 308,800 | — | — |
| 2026-05-14 | $3.88 | $3.88 | 288,300 | — | — |
| 2026-05-13 | $3.85 | $3.85 | 224,500 | — | — |
| 2026-05-12 | $3.90 | $3.90 | 411,000 | — | — |
| 2026-05-11 | $4.53 | $4.53 | 330,400 | — | — |
| 2026-05-08 | $4.58 | $4.58 | 336,800 | — | — |
| 2026-05-07 | $4.80 | $4.80 | 310,300 | — | — |
| 2026-05-06 | $4.91 | $4.91 | 232,700 | — | — |
| 2026-05-05 | $4.75 | $4.75 | 257,800 | — | — |
| 2026-05-04 | $4.62 | $4.62 | 296,600 | — | — |
| 2026-05-01 | $4.55 | $4.55 | 364,100 | — | — |
| 2026-04-30 | $4.39 | $4.39 | 601,500 | — | — |
| 2026-04-29 | $3.92 | $3.92 | 379,700 | — | — |
| 2026-04-28 | $4.08 | $4.08 | 289,800 | — | — |
| 2026-04-27 | $4.07 | $4.07 | 364,000 | — | — |
| 2026-04-24 | $4.03 | $4.03 | 504,300 | — | — |
| 2026-04-23 | $3.79 | $3.79 | 492,800 | — | — |
| 2026-04-22 | $4.09 | $4.09 | 699,100 | — | — |
| 2026-04-21 | $3.77 | $3.77 | 614,300 | — | — |
| 2026-04-20 | $3.84 | $3.84 | 934,200 | — | — |
| 2026-04-17 | $3.65 | $3.65 | 504,100 | — | — |
| 2026-04-16 | $3.61 | $3.61 | 501,700 | — | — |
| 2026-04-15 | $3.63 | $3.63 | 413,600 | — | — |
| 2026-04-14 | $3.54 | $3.54 | 499,100 | — | — |
| 2026-04-13 | $3.55 | $3.55 | 427,400 | — | — |
| 2026-04-10 | $3.12 | $3.12 | 628,100 | — | — |
| 2026-04-09 | $2.88 | $2.88 | 516,600 | — | — |
| 2026-04-08 | $2.72 | $2.72 | 323,500 | — | — |
| 2026-04-07 | $2.71 | $2.71 | 460,300 | — | — |
| 2026-04-06 | $2.56 | $2.56 | 703,800 | — | — |
| 2026-04-02 | $2.90 | $2.90 | 397,100 | — | — |
| 2026-04-01 | $2.96 | $2.96 | 383,100 | — | — |
| 2026-03-31 | $3.00 | $3.00 | 474,000 | — | — |
| 2026-03-30 | $3.04 | $3.04 | 548,100 | — | — |
| 2026-03-27 | $3.24 | $3.24 | 690,500 | — | — |
| 2026-03-26 | $3.41 | $3.41 | 606,700 | — | — |
| 2026-03-25 | $3.22 | $3.22 | 1,018,800 | — | — |
| 2026-03-24 | $2.78 | $2.78 | 432,900 | — | — |
| 2026-03-23 | $3.07 | $3.07 | 409,000 | — | — |
| 2026-03-20 | $2.99 | $2.99 | 429,400 | — | — |
| 2026-03-19 | $3.10 | $3.10 | 367,500 | — | — |
| 2026-03-18 | $3.09 | $3.09 | 647,700 | — | — |
| 2026-03-17 | $3.31 | $3.31 | 404,900 | — | — |
| 2026-03-16 | $3.31 | $3.31 | 631,900 | — | — |
| 2026-03-13 | $3.25 | $3.25 | 1,215,300 | — | — |
| 2026-03-12 | $3.08 | $3.08 | 4,515,700 | — | — |
| 2026-03-11 | $5.97 | $5.97 | 890,300 | — | — |
| 2026-03-10 | $5.01 | $5.01 | 902,700 | — | — |
| 2026-03-09 | $4.23 | $4.23 | 220,200 | — | — |
| 2026-03-06 | $3.90 | $3.90 | 236,800 | — | — |
| 2026-03-05 | $4.00 | $4.00 | 394,800 | — | — |
| 2026-03-04 | $3.96 | $3.96 | 347,600 | — | — |
| 2026-03-03 | $3.80 | $3.80 | 418,200 | — | — |
| 2026-03-02 | $3.82 | $3.82 | 616,800 | — | — |
| 2026-02-27 | $4.24 | $4.24 | 664,100 | — | — |
| 2026-02-26 | $5.01 | $5.01 | 579,250 | — | — |
| 2026-02-25 | $4.77 | $4.77 | 2,369,130 | — | — |
| 2026-02-24 | $8.22 | $8.22 | 92,030 | — | — |
| 2026-02-23 | $8.22 | $8.22 | 97,860 | — | — |
| 2026-02-20 | $8.40 | $8.40 | 207,640 | — | — |
| 2026-02-19 | $8.46 | $8.46 | 178,530 | — | — |
| 2026-02-18 | $7.80 | $7.80 | 82,633 | — | — |
| 2026-02-17 | $7.86 | $7.86 | 85,390 | — | — |
| 2026-02-13 | $8.07 | $8.07 | 150,783 | — | — |
| 2026-02-12 | $8.07 | $8.07 | 143,680 | — | — |
| 2026-02-11 | $8.37 | $8.37 | 88,430 | — | — |
| 2026-02-10 | $8.46 | $8.46 | 95,987 | — | — |
| 2026-02-09 | $8.34 | $8.34 | 122,157 | — | — |
| 2026-02-06 | $8.64 | $8.64 | 286,917 | — | — |
| 2026-02-05 | $7.50 | $7.50 | 325,160 | — | — |
| 2026-02-04 | $8.55 | $8.55 | 150,110 | — | — |
| 2026-02-03 | $8.43 | $8.43 | 246,553 | — | — |
| 2026-02-02 | $8.88 | $8.88 | 410,627 | — | — |
| 2026-01-30 | $9.30 | $9.30 | 186,503 | — | — |
| 2026-01-29 | $9.36 | $9.36 | 283,963 | — | — |
| 2026-01-28 | $9.39 | $9.39 | 259,713 | — | — |
| 2026-01-27 | $9.42 | $9.42 | 302,170 | — | — |
| 2026-01-26 | $9.96 | $9.96 | 316,110 | — | — |
| 2026-01-23 | $10.32 | $10.32 | 194,143 | — | — |
| 2026-01-22 | $10.74 | $10.74 | 157,897 | — | — |
| 2026-01-21 | $10.71 | $10.71 | 208,520 | — | — |
| 2026-01-20 | $10.71 | $10.71 | 338,370 | — | — |
| 2026-01-16 | $11.31 | $11.31 | 260,940 | — | — |
| 2026-01-15 | $11.46 | $11.46 | 653,427 | — | — |
| 2026-01-14 | $11.67 | $11.67 | 268,687 | — | — |
| 2026-01-13 | $11.43 | $11.43 | 178,810 | — | — |
| 2026-01-12 | $11.73 | $11.73 | 184,030 | — | — |
| 2026-01-09 | $11.88 | $11.88 | 165,423 | — | — |
| 2026-01-08 | $11.94 | $11.94 | 144,163 | — | — |
| 2026-01-07 | $11.67 | $11.67 | 167,027 | — | — |
| 2026-01-06 | $12.18 | $12.18 | 196,643 | — | — |
| 2026-01-05 | $11.88 | $11.88 | 216,350 | — | — |
| 2026-01-02 | $11.70 | $11.70 | 215,740 | — | — |