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
- 2023-10-02 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 | — | — | — | $2.97 | 363,284 |
| 2026-09-03 | — | — | — | $3.05 | 252,816 |
| 2026-09-02 | — | — | — | $3.01 | 290,116 |
| 2026-09-01 | — | — | — | $3.00 | 468,413 |
| 2026-08-31 | — | — | — | $3.07 | 287,056 |
| 2026-08-28 | — | — | — | $3.19 | 427,444 |
| 2026-08-27 | $3.17 | $3.17 | 6,355,400 | $3.21 | 252,402 |
| 2026-08-26 | $3.21 | $3.21 | 6,250,300 | $3.23 | 252,122 |
| 2026-08-25 | $3.25 | $3.25 | 7,860,000 | $3.11 | 428,763 |
| 2026-08-24 | $3.11 | $3.11 | 7,839,900 | $3.14 | 320,112 |
| 2026-08-21 | $3.14 | $3.14 | 12,561,900 | $3.07 | 602,700 |
| 2026-08-20 | $2.97 | $2.97 | 13,344,700 | $2.97 | 781,322 |
| 2026-08-19 | $3.00 | $3.00 | 8,467,700 | $3.04 | 451,330 |
| 2026-08-18 | $2.96 | $2.96 | 10,937,100 | $3.07 | 480,913 |
| 2026-08-17 | $3.15 | $3.15 | 12,682,600 | $3.20 | 790,176 |
| 2026-08-14 | $3.38 | $3.38 | 12,107,700 | $3.42 | 772,272 |
| 2026-08-13 | $3.43 | $3.43 | 12,149,100 | $3.33 | 497,522 |
| 2026-08-12 | $3.26 | $3.26 | 7,599,000 | $3.34 | 377,527 |
| 2026-08-11 | $3.25 | $3.25 | 4,676,500 | $3.24 | 309,146 |
| 2026-08-10 | $3.25 | $3.25 | 14,736,100 | $3.23 | 564,506 |
| 2026-08-07 | $3.23 | $3.23 | 12,768,000 | $3.15 | 455,340 |
| 2026-08-06 | $3.02 | $3.02 | 11,132,800 | $3.04 | 414,339 |
| 2026-08-05 | $3.09 | $3.09 | 8,838,200 | $3.10 | 453,232 |
| 2026-08-04 | $3.08 | $3.08 | 13,454,700 | $3.04 | 428,606 |
| 2026-08-03 | $2.98 | $2.98 | 6,794,200 | $2.89 | 229,680 |
| 2026-07-31 | $2.87 | $2.87 | 4,895,700 | $2.92 | 165,945 |
| 2026-07-30 | $2.89 | $2.89 | 8,335,700 | $2.82 | 368,189 |
| 2026-07-29 | $2.71 | $2.71 | 5,523,900 | $2.78 | 259,114 |
| 2026-07-28 | $2.77 | $2.77 | 6,621,200 | $2.85 | 300,631 |
| 2026-07-27 | $2.90 | $2.90 | 5,957,800 | $2.86 | 321,180 |
| 2026-07-24 | $2.81 | $2.81 | 6,626,000 | $2.92 | 206,764 |
| 2026-07-23 | $2.91 | $2.91 | 8,478,900 | $2.99 | 359,028 |
| 2026-07-22 | $2.99 | $2.99 | 9,772,100 | $3.06 | 322,341 |
| 2026-07-21 | $3.06 | $3.06 | 8,996,900 | $2.97 | 421,926 |
| 2026-07-20 | $2.90 | $2.90 | 8,273,200 | $2.95 | 590,983 |
| 2026-07-17 | $2.95 | $2.95 | 8,690,400 | — | — |
| 2026-07-16 | $2.94 | $2.94 | 12,661,600 | — | — |
| 2026-07-15 | $3.11 | $3.11 | 10,028,100 | — | — |
| 2026-07-14 | $3.15 | $3.15 | 14,538,800 | — | — |
| 2026-07-13 | $3.14 | $3.14 | 15,915,800 | — | — |
| 2026-07-10 | $3.32 | $3.32 | 28,769,600 | — | — |
| 2026-07-09 | $3.56 | $3.56 | 6,592,300 | — | — |
| 2026-07-08 | $3.58 | $3.58 | 6,722,000 | — | — |
| 2026-07-07 | $3.62 | $3.62 | 9,814,500 | — | — |
| 2026-07-06 | $3.82 | $3.82 | 6,707,400 | — | — |
| 2026-07-02 | $3.76 | $3.76 | 9,386,700 | — | — |
| 2026-07-01 | $3.83 | $3.83 | 6,444,600 | — | — |
| 2026-06-30 | $3.85 | $3.85 | 6,333,800 | — | — |
| 2026-06-29 | $3.77 | $3.77 | 7,046,300 | — | — |
| 2026-06-26 | $3.79 | $3.79 | 7,239,100 | — | — |
| 2026-06-25 | $3.85 | $3.85 | 7,826,400 | — | — |
| 2026-06-24 | $3.94 | $3.94 | 9,696,400 | — | — |
| 2026-06-23 | $4.15 | $4.15 | 8,822,000 | — | — |
| 2026-06-22 | $4.30 | $4.30 | 6,410,000 | — | — |
| 2026-06-18 | $4.37 | $4.37 | 12,945,100 | — | — |
| 2026-06-17 | $4.42 | $4.42 | 11,041,400 | — | — |
| 2026-06-16 | $4.45 | $4.45 | 8,693,800 | — | — |
| 2026-06-15 | $4.58 | $4.58 | 8,187,700 | — | — |
| 2026-06-12 | $4.55 | $4.55 | 8,748,000 | — | — |
| 2026-06-11 | $4.41 | $4.41 | 8,736,100 | — | — |
| 2026-06-10 | $4.15 | $4.15 | 8,136,500 | — | — |
| 2026-06-09 | $4.34 | $4.34 | 11,849,900 | — | — |
| 2026-06-08 | $4.56 | $4.56 | 7,630,900 | — | — |
| 2026-06-05 | $4.53 | $4.53 | 16,408,000 | — | — |
| 2026-06-04 | $5.10 | $5.10 | 7,483,500 | — | — |
| 2026-06-03 | $5.20 | $5.20 | 15,879,100 | — | — |
| 2026-06-02 | $5.75 | $5.75 | 40,868,200 | — | — |
| 2026-06-01 | $5.51 | $5.51 | 19,998,700 | — | — |
| 2026-05-29 | $5.21 | $5.21 | 11,121,900 | — | — |
| 2026-05-28 | $5.15 | $5.15 | 11,145,000 | — | — |
| 2026-05-27 | $5.03 | $5.03 | 9,435,400 | — | — |
| 2026-05-26 | $4.99 | $4.99 | 11,851,200 | — | — |
| 2026-05-22 | $4.87 | $4.87 | 12,226,600 | — | — |
| 2026-05-21 | $4.99 | $4.99 | 9,689,100 | — | — |
| 2026-05-20 | $4.76 | $4.76 | 8,312,300 | — | — |
| 2026-05-19 | $4.65 | $4.65 | 9,822,000 | — | — |
| 2026-05-18 | $4.78 | $4.78 | 8,307,000 | — | — |
| 2026-05-15 | $5.01 | $5.01 | 11,339,300 | — | — |
| 2026-05-14 | $5.14 | $5.14 | 14,675,100 | — | — |
| 2026-05-13 | $5.48 | $5.48 | 10,644,600 | — | — |
| 2026-05-12 | $5.57 | $5.57 | 10,716,400 | — | — |
| 2026-05-11 | $5.79 | $5.79 | 13,172,800 | — | — |
| 2026-05-08 | $5.57 | $5.57 | 11,117,800 | — | — |
| 2026-05-07 | $5.66 | $5.66 | 13,622,600 | — | — |
| 2026-05-06 | $5.99 | $5.99 | 17,569,200 | — | — |
| 2026-05-05 | $5.52 | $5.52 | 9,113,000 | — | — |
| 2026-05-04 | $5.54 | $5.54 | 13,493,700 | — | — |
| 2026-05-01 | $5.71 | $5.71 | 12,456,400 | — | — |
| 2026-04-30 | $5.73 | $5.73 | 28,646,300 | — | — |
| 2026-04-29 | $4.95 | $4.95 | 10,929,400 | — | — |
| 2026-04-28 | $4.92 | $4.92 | 16,138,200 | — | — |
| 2026-04-27 | $5.25 | $5.25 | 23,304,600 | — | — |
| 2026-04-24 | $4.64 | $4.64 | 7,165,400 | — | — |
| 2026-04-23 | $4.72 | $4.72 | 11,127,400 | — | — |
| 2026-04-22 | $4.98 | $4.98 | 9,235,700 | — | — |
| 2026-04-21 | $4.74 | $4.74 | 9,501,000 | — | — |
| 2026-04-20 | $4.98 | $4.98 | 12,804,800 | — | — |
| 2026-04-17 | $4.84 | $4.84 | 11,083,500 | — | — |
| 2026-04-16 | $4.87 | $4.87 | 12,843,100 | — | — |
| 2026-04-15 | $4.56 | $4.56 | 6,840,000 | — | — |
| 2026-04-14 | $4.41 | $4.41 | 6,719,000 | — | — |
| 2026-04-13 | $4.38 | $4.38 | 10,673,400 | — | — |
| 2026-04-10 | $4.07 | $4.07 | 4,792,800 | — | — |
| 2026-04-09 | $4.07 | $4.07 | 4,228,200 | — | — |
| 2026-04-08 | $4.17 | $4.17 | 5,572,200 | — | — |
| 2026-04-07 | $3.97 | $3.97 | 3,925,000 | — | — |
| 2026-04-06 | $4.03 | $4.03 | 4,474,600 | — | — |
| 2026-04-02 | $4.04 | $4.04 | 6,069,100 | — | — |
| 2026-04-01 | $3.95 | $3.95 | 5,331,600 | — | — |
| 2026-03-31 | $3.95 | $3.95 | 6,239,700 | — | — |
| 2026-03-30 | $3.79 | $3.79 | 10,980,800 | — | — |
| 2026-03-27 | $3.90 | $3.90 | 6,655,200 | — | — |
| 2026-03-26 | $3.88 | $3.88 | 6,345,900 | — | — |
| 2026-03-25 | $4.05 | $4.05 | 5,868,400 | — | — |
| 2026-03-24 | $4.01 | $4.01 | 6,191,200 | — | — |
| 2026-03-23 | $3.94 | $3.94 | 9,380,700 | — | — |
| 2026-03-20 | $3.71 | $3.71 | 11,307,300 | — | — |
| 2026-03-19 | $4.01 | $4.01 | 16,699,900 | — | — |
| 2026-03-18 | $4.28 | $4.28 | 8,323,000 | — | — |
| 2026-03-17 | $4.50 | $4.50 | 6,383,200 | — | — |
| 2026-03-16 | $4.39 | $4.39 | 6,124,200 | — | — |
| 2026-03-13 | $4.39 | $4.39 | 6,757,700 | — | — |
| 2026-03-12 | $4.55 | $4.55 | 5,274,600 | — | — |
| 2026-03-11 | $4.69 | $4.69 | 4,989,900 | — | — |
| 2026-03-10 | $4.69 | $4.69 | 7,054,500 | — | — |
| 2026-03-09 | $4.64 | $4.64 | 9,840,500 | — | — |
| 2026-03-06 | $4.55 | $4.55 | 6,353,000 | — | — |
| 2026-03-05 | $4.60 | $4.60 | 8,214,900 | — | — |
| 2026-03-04 | $4.81 | $4.81 | 5,586,800 | — | — |
| 2026-03-03 | $4.77 | $4.77 | 10,471,600 | — | — |
| 2026-03-02 | $5.12 | $5.12 | 7,788,700 | — | — |
| 2026-02-27 | $5.06 | $5.06 | 9,583,900 | — | — |
| 2026-02-26 | $5.15 | $5.15 | 8,584,900 | — | — |
| 2026-02-25 | $5.11 | $5.11 | 12,935,400 | — | — |
| 2026-02-24 | $5.04 | $5.04 | 12,328,500 | — | — |
| 2026-02-23 | $4.57 | $4.57 | 7,369,600 | — | — |
| 2026-02-20 | $4.51 | $4.51 | 5,675,600 | — | — |
| 2026-02-19 | $4.61 | $4.61 | 6,705,100 | — | — |
| 2026-02-18 | $4.54 | $4.54 | 6,117,300 | — | — |
| 2026-02-17 | $4.54 | $4.54 | 6,928,400 | — | — |
| 2026-02-13 | $4.63 | $4.63 | 9,816,800 | — | — |
| 2026-02-12 | $4.54 | $4.54 | 9,291,500 | — | — |
| 2026-02-11 | $4.76 | $4.76 | 7,943,300 | — | — |
| 2026-02-10 | $4.74 | $4.74 | 6,452,000 | — | — |
| 2026-02-09 | $4.84 | $4.84 | 9,292,600 | — | — |
| 2026-02-06 | $4.66 | $4.66 | 11,242,900 | — | — |
| 2026-02-05 | $4.41 | $4.41 | 13,498,900 | — | — |
| 2026-02-04 | $4.83 | $4.83 | 15,222,800 | — | — |
| 2026-02-03 | $5.17 | $5.17 | 18,732,600 | — | — |
| 2026-02-02 | $4.76 | $4.76 | 15,995,200 | — | — |
| 2026-01-30 | $4.87 | $4.87 | 17,628,500 | — | — |
| 2026-01-29 | $5.43 | $5.43 | 19,367,900 | — | — |
| 2026-01-28 | $6.01 | $6.01 | 20,175,800 | — | — |
| 2026-01-27 | $6.28 | $6.28 | 17,604,700 | — | — |
| 2026-01-26 | $5.99 | $5.99 | 34,117,200 | — | — |
| 2026-01-23 | $6.44 | $6.44 | 40,610,900 | — | — |
| 2026-01-22 | $6.13 | $6.13 | 25,524,100 | — | — |
| 2026-01-21 | $5.67 | $5.67 | 16,646,800 | — | — |
| 2026-01-20 | $5.78 | $5.78 | 17,934,200 | — | — |
| 2026-01-16 | $5.96 | $5.96 | 22,581,800 | — | — |
| 2026-01-15 | $5.87 | $5.87 | 14,315,400 | — | — |
| 2026-01-14 | $6.06 | $6.06 | 23,934,000 | — | — |
| 2026-01-13 | $5.84 | $5.84 | 18,100,900 | — | — |
| 2026-01-12 | $5.76 | $5.76 | 27,195,700 | — | — |
| 2026-01-09 | $5.39 | $5.39 | 9,885,700 | — | — |
| 2026-01-08 | $5.52 | $5.52 | 11,613,500 | — | — |
| 2026-01-07 | $5.59 | $5.59 | 19,323,300 | — | — |
| 2026-01-06 | $5.45 | $5.45 | 20,624,700 | — | — |
| 2026-01-05 | $5.21 | $5.21 | 16,811,500 | — | — |
| 2026-01-02 | $4.77 | $4.77 | 11,987,400 | — | — |