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
- 2021-12-16 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 | — | — | — | $3.75 | 293 |
| 2026-09-03 | — | — | — | $3.75 | 100 |
| 2026-09-02 | — | — | — | $3.85 | 565 |
| 2026-09-01 | — | — | — | $3.75 | 532 |
| 2026-08-31 | — | — | — | $3.75 | 601 |
| 2026-08-28 | — | — | — | $3.76 | 604 |
| 2026-08-27 | $3.77 | $3.77 | 50,100 | $3.80 | 720 |
| 2026-08-26 | $3.86 | $3.86 | 41,000 | $3.87 | 157 |
| 2026-08-25 | $3.86 | $3.86 | 33,600 | $3.85 | 42 |
| 2026-08-24 | $3.95 | $3.95 | 57,900 | $3.97 | 194 |
| 2026-08-21 | $3.91 | $3.91 | 179,800 | $3.98 | 2,630 |
| 2026-08-20 | $3.95 | $3.95 | 55,700 | $3.99 | 2,535 |
| 2026-08-19 | $3.93 | $3.93 | 23,800 | $3.98 | 274 |
| 2026-08-18 | $3.98 | $3.98 | 240,500 | $3.95 | 11,349 |
| 2026-08-17 | $3.85 | $3.85 | 23,000 | $3.96 | 229 |
| 2026-08-14 | $3.87 | $3.87 | 23,700 | $3.83 | 596 |
| 2026-08-13 | $3.83 | $3.83 | 8,900 | $3.80 | 192 |
| 2026-08-12 | $3.81 | $3.81 | 33,800 | $3.81 | 363 |
| 2026-08-11 | $3.81 | $3.81 | 30,400 | $3.81 | 600 |
| 2026-08-10 | $3.86 | $3.86 | 15,500 | $3.88 | 300 |
| 2026-08-07 | $3.82 | $3.82 | 9,600 | — | — |
| 2026-08-06 | $3.90 | $3.90 | 29,700 | $3.97 | 371 |
| 2026-08-05 | $3.95 | $3.95 | 40,900 | $3.90 | 1,015 |
| 2026-08-04 | $3.89 | $3.89 | 42,000 | $3.98 | 3,006 |
| 2026-08-03 | $3.93 | $3.93 | 57,900 | $3.94 | 1,100 |
| 2026-07-31 | $3.88 | $3.88 | 37,300 | $3.93 | 1,101 |
| 2026-07-30 | $3.92 | $3.92 | 71,000 | $3.87 | 508 |
| 2026-07-29 | $3.80 | $3.80 | 81,200 | $3.80 | 400 |
| 2026-07-28 | $3.81 | $3.81 | 97,100 | $3.84 | 3,560 |
| 2026-07-27 | $3.85 | $3.85 | 205,500 | $3.82 | 5,729 |
| 2026-07-24 | $3.64 | $3.64 | 392,800 | $3.89 | 2,583 |
| 2026-07-23 | $3.92 | $3.92 | 7,623,600 | $3.78 | 40,754 |
| 2026-07-22 | $3.33 | $3.33 | 47,400 | $3.33 | 420 |
| 2026-07-21 | $3.34 | $3.34 | 47,300 | $3.38 | 1,102 |
| 2026-07-20 | $3.30 | $3.30 | 71,100 | $3.41 | 1,632 |
| 2026-07-17 | $3.42 | $3.42 | 46,800 | — | — |
| 2026-07-16 | $3.53 | $3.53 | 16,300 | — | — |
| 2026-07-15 | $3.52 | $3.52 | 14,600 | — | — |
| 2026-07-14 | $3.57 | $3.57 | 35,800 | — | — |
| 2026-07-13 | $3.49 | $3.49 | 44,900 | — | — |
| 2026-07-10 | $3.54 | $3.54 | 9,500 | — | — |
| 2026-07-09 | $3.51 | $3.51 | 45,600 | — | — |
| 2026-07-08 | $3.52 | $3.52 | 40,100 | — | — |
| 2026-07-07 | $3.59 | $3.59 | 98,300 | — | — |
| 2026-07-06 | $3.44 | $3.44 | 65,300 | — | — |
| 2026-07-02 | $3.38 | $3.38 | 118,700 | — | — |
| 2026-07-01 | $3.55 | $3.55 | 646,400 | — | — |
| 2026-06-30 | $4.37 | $4.37 | 47,500 | — | — |
| 2026-06-29 | $4.40 | $4.40 | 122,400 | — | — |
| 2026-06-26 | $4.57 | $4.57 | 238,200 | — | — |
| 2026-06-25 | $4.35 | $4.35 | 5,500 | — | — |
| 2026-06-24 | $4.49 | $4.49 | 32,900 | — | — |
| 2026-06-23 | $4.36 | $4.36 | 75,400 | — | — |
| 2026-06-22 | $4.44 | $4.44 | 48,900 | — | — |
| 2026-06-18 | $4.31 | $4.31 | 150,600 | — | — |
| 2026-06-17 | $4.31 | $4.31 | 15,500 | — | — |
| 2026-06-16 | $4.28 | $4.28 | 69,600 | — | — |
| 2026-06-15 | $4.29 | $4.29 | 107,000 | — | — |
| 2026-06-12 | $4.37 | $4.37 | 43,000 | — | — |
| 2026-06-11 | $4.49 | $4.49 | 80,800 | — | — |
| 2026-06-10 | $4.42 | $4.42 | 67,000 | — | — |
| 2026-06-09 | $4.66 | $4.66 | 52,700 | — | — |
| 2026-06-08 | $4.67 | $4.67 | 64,200 | — | — |
| 2026-06-05 | $4.49 | $4.49 | 82,600 | — | — |
| 2026-06-04 | $4.84 | $4.84 | 129,500 | — | — |
| 2026-06-03 | $4.70 | $4.70 | 76,500 | — | — |
| 2026-06-02 | $4.89 | $4.89 | 107,000 | — | — |
| 2026-06-01 | $5.30 | $5.30 | 38,200 | — | — |
| 2026-05-29 | $5.31 | $5.31 | 20,300 | — | — |
| 2026-05-28 | $5.36 | $5.36 | 47,100 | — | — |
| 2026-05-27 | $5.40 | $5.40 | 15,400 | — | — |
| 2026-05-26 | $5.46 | $5.46 | 23,800 | — | — |
| 2026-05-22 | $5.48 | $5.48 | 141,900 | — | — |
| 2026-05-21 | $5.12 | $5.12 | 65,700 | — | — |
| 2026-05-20 | $4.93 | $4.93 | 50,600 | — | — |
| 2026-05-19 | $4.77 | $4.77 | 174,400 | — | — |
| 2026-05-18 | $4.72 | $4.72 | 38,200 | — | — |
| 2026-05-15 | $4.73 | $4.73 | 79,700 | — | — |
| 2026-05-14 | $5.09 | $5.09 | 21,300 | — | — |
| 2026-05-13 | $4.98 | $4.98 | 21,200 | — | — |
| 2026-05-12 | $4.93 | $4.93 | 35,300 | — | — |
| 2026-05-11 | $5.17 | $5.17 | 12,300 | — | — |
| 2026-05-08 | $5.31 | $5.31 | 36,300 | — | — |
| 2026-05-07 | $5.34 | $5.34 | 22,200 | — | — |
| 2026-05-06 | $5.38 | $5.38 | 27,500 | — | — |
| 2026-05-05 | $5.40 | $5.40 | 27,900 | — | — |
| 2026-05-04 | $5.29 | $5.29 | 10,200 | — | — |
| 2026-05-01 | $5.22 | $5.22 | 18,000 | — | — |
| 2026-04-30 | $5.27 | $5.27 | 29,000 | — | — |
| 2026-04-29 | $5.19 | $5.19 | 51,600 | — | — |
| 2026-04-28 | $5.12 | $5.12 | 14,700 | — | — |
| 2026-04-27 | $5.15 | $5.15 | 48,600 | — | — |
| 2026-04-24 | $5.04 | $5.04 | 30,100 | — | — |
| 2026-04-23 | $4.91 | $4.91 | 14,700 | — | — |
| 2026-04-22 | $4.93 | $4.93 | 33,700 | — | — |
| 2026-04-21 | $4.87 | $4.87 | 29,500 | — | — |
| 2026-04-20 | $5.03 | $5.03 | 51,100 | — | — |
| 2026-04-17 | $4.77 | $4.77 | 39,200 | — | — |
| 2026-04-16 | $4.72 | $4.72 | 11,000 | — | — |
| 2026-04-15 | $4.65 | $4.65 | 20,400 | — | — |
| 2026-04-14 | $4.71 | $4.71 | 22,300 | — | — |
| 2026-04-13 | $4.57 | $4.57 | 42,900 | — | — |
| 2026-04-10 | $4.78 | $4.78 | 60,100 | — | — |
| 2026-04-09 | $4.72 | $4.72 | 45,200 | — | — |
| 2026-04-08 | $4.70 | $4.70 | 47,800 | — | — |
| 2026-04-07 | $4.60 | $4.60 | 132,400 | — | — |
| 2026-04-06 | $4.32 | $4.32 | 55,600 | — | — |
| 2026-04-02 | $4.41 | $4.41 | 62,900 | — | — |
| 2026-04-01 | $4.12 | $4.12 | 69,000 | — | — |
| 2026-03-31 | $4.07 | $4.07 | 57,400 | — | — |
| 2026-03-30 | $3.94 | $3.94 | 74,400 | — | — |
| 2026-03-27 | $4.10 | $4.10 | 48,900 | — | — |
| 2026-03-26 | $4.20 | $4.20 | 19,500 | — | — |
| 2026-03-25 | $4.37 | $4.37 | 10,700 | — | — |
| 2026-03-24 | $4.51 | $4.51 | 68,600 | — | — |
| 2026-03-23 | $4.61 | $4.61 | 59,300 | — | — |
| 2026-03-20 | $4.61 | $4.61 | 187,200 | — | — |
| 2026-03-19 | $4.40 | $4.40 | 25,600 | — | — |
| 2026-03-18 | $4.57 | $4.57 | 20,200 | — | — |
| 2026-03-17 | $4.61 | $4.61 | 48,500 | — | — |
| 2026-03-16 | $4.59 | $4.59 | 27,700 | — | — |
| 2026-03-13 | $4.54 | $4.54 | 117,200 | — | — |
| 2026-03-12 | $4.73 | $4.73 | 34,200 | — | — |
| 2026-03-11 | $4.74 | $4.74 | 61,900 | — | — |
| 2026-03-10 | $4.65 | $4.65 | 79,100 | — | — |
| 2026-03-09 | $4.54 | $4.54 | 110,300 | — | — |
| 2026-03-06 | $4.32 | $4.32 | 71,400 | — | — |
| 2026-03-05 | $4.54 | $4.54 | 42,700 | — | — |
| 2026-03-04 | $4.64 | $4.64 | 214,500 | — | — |
| 2026-03-03 | $4.35 | $4.35 | 70,200 | — | — |
| 2026-03-02 | $4.26 | $4.26 | 80,200 | — | — |
| 2026-02-27 | $4.15 | $4.15 | 42,100 | — | — |
| 2026-02-26 | $4.36 | $4.36 | 13,900 | — | — |
| 2026-02-25 | $4.36 | $4.36 | 14,600 | — | — |
| 2026-02-24 | $4.39 | $4.39 | 19,300 | — | — |
| 2026-02-23 | $4.31 | $4.31 | 12,300 | — | — |
| 2026-02-20 | $4.35 | $4.35 | 46,100 | — | — |
| 2026-02-19 | $4.27 | $4.27 | 41,500 | — | — |
| 2026-02-18 | $4.42 | $4.42 | 88,500 | — | — |
| 2026-02-17 | $4.06 | $4.06 | 13,100 | — | — |
| 2026-02-13 | $4.05 | $4.05 | 11,700 | — | — |
| 2026-02-12 | $4.07 | $4.07 | 22,000 | — | — |
| 2026-02-11 | $4.01 | $4.01 | 20,600 | — | — |
| 2026-02-10 | $4.05 | $4.05 | 6,600 | — | — |
| 2026-02-09 | $4.00 | $4.00 | 8,200 | — | — |
| 2026-02-06 | $4.01 | $4.01 | 23,300 | — | — |
| 2026-02-05 | $4.00 | $4.00 | 42,500 | — | — |
| 2026-02-04 | $4.00 | $4.00 | 33,000 | — | — |
| 2026-02-03 | $4.03 | $4.03 | 24,400 | — | — |
| 2026-02-02 | $4.04 | $4.04 | 15,200 | — | — |
| 2026-01-30 | $4.02 | $4.02 | 21,700 | — | — |
| 2026-01-29 | $4.02 | $4.02 | 18,500 | — | — |
| 2026-01-28 | $4.01 | $4.01 | 45,600 | — | — |
| 2026-01-27 | $4.05 | $4.05 | 42,100 | — | — |
| 2026-01-26 | $4.05 | $4.05 | 31,200 | — | — |
| 2026-01-23 | $4.19 | $4.19 | 37,200 | — | — |
| 2026-01-22 | $4.17 | $4.17 | 46,200 | — | — |
| 2026-01-21 | $4.04 | $4.04 | 50,100 | — | — |
| 2026-01-20 | $4.03 | $4.03 | 69,600 | — | — |
| 2026-01-16 | $4.11 | $4.11 | 55,800 | — | — |
| 2026-01-15 | $4.10 | $4.10 | 21,800 | — | — |
| 2026-01-14 | $4.04 | $4.04 | 35,500 | — | — |
| 2026-01-13 | $4.17 | $4.17 | 33,900 | — | — |
| 2026-01-12 | $4.20 | $4.20 | 47,900 | — | — |
| 2026-01-09 | $4.19 | $4.19 | 63,900 | — | — |
| 2026-01-08 | $4.07 | $4.07 | 162,000 | — | — |
| 2026-01-07 | $3.97 | $3.97 | 25,100 | — | — |
| 2026-01-06 | $3.98 | $3.98 | 63,500 | — | — |
| 2026-01-05 | $3.84 | $3.84 | 31,700 | — | — |
| 2026-01-02 | $3.82 | $3.82 | 31,200 | — | — |