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
- 2021-09-30 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 | — | — | — | $4.84 | 60,760 |
| 2026-09-03 | — | — | — | $4.90 | 118,589 |
| 2026-09-02 | — | — | — | $4.59 | 266,207 |
| 2026-09-01 | — | — | — | $4.35 | 69,862 |
| 2026-08-31 | — | — | — | $4.43 | 43,508 |
| 2026-08-28 | — | — | — | $4.56 | 85,965 |
| 2026-08-27 | $4.61 | $4.61 | 1,282,700 | $4.78 | 70,291 |
| 2026-08-26 | $4.81 | $4.81 | 1,442,200 | $4.64 | 84,479 |
| 2026-08-25 | $4.66 | $4.66 | 1,466,800 | $4.67 | 66,053 |
| 2026-08-24 | $4.71 | $4.71 | 1,939,800 | $4.40 | 123,230 |
| 2026-08-21 | $4.33 | $4.33 | 1,851,700 | $4.30 | 106,356 |
| 2026-08-20 | $4.30 | $4.30 | 2,253,100 | $4.23 | 150,816 |
| 2026-08-19 | $4.19 | $4.19 | 2,872,300 | $3.95 | 190,756 |
| 2026-08-18 | $3.92 | $3.92 | 3,247,800 | $3.85 | 194,922 |
| 2026-08-17 | $3.82 | $3.82 | 18,348,500 | $4.19 | 580,103 |
| 2026-08-14 | $3.38 | $3.38 | 554,400 | $3.35 | 44,709 |
| 2026-08-13 | $3.43 | $3.43 | 922,100 | $3.46 | 84,081 |
| 2026-08-12 | $3.42 | $3.42 | 794,000 | $3.48 | 57,412 |
| 2026-08-11 | $3.38 | $3.38 | 1,191,100 | $3.35 | 92,684 |
| 2026-08-10 | $3.39 | $3.39 | 1,841,400 | $3.14 | 105,500 |
| 2026-08-07 | $3.08 | $3.08 | 2,681,400 | $2.42 | 143,162 |
| 2026-08-06 | $2.24 | $2.24 | 702,500 | $2.09 | 35,312 |
| 2026-08-05 | $2.03 | $2.03 | 441,800 | $2.02 | 39,815 |
| 2026-08-04 | $2.00 | $2.00 | 352,500 | $1.97 | 20,854 |
| 2026-08-03 | $1.96 | $1.96 | 228,600 | $1.99 | 14,857 |
| 2026-07-31 | $1.98 | $1.98 | 275,300 | $1.98 | 16,933 |
| 2026-07-30 | $1.99 | $1.99 | 204,200 | $1.99 | 17,434 |
| 2026-07-29 | $1.95 | $1.95 | 292,700 | $1.99 | 27,566 |
| 2026-07-28 | $1.97 | $1.97 | 313,000 | $2.07 | 27,770 |
| 2026-07-27 | $2.03 | $2.03 | 285,800 | $2.08 | 20,193 |
| 2026-07-24 | $2.03 | $2.03 | 320,600 | $2.05 | 17,929 |
| 2026-07-23 | $2.04 | $2.04 | 239,000 | $2.19 | 18,816 |
| 2026-07-22 | $2.11 | $2.11 | 665,000 | $2.07 | 36,396 |
| 2026-07-21 | $2.09 | $2.09 | 375,500 | $2.05 | 35,313 |
| 2026-07-20 | $2.08 | $2.08 | 292,400 | $2.12 | 20,519 |
| 2026-07-17 | $2.12 | $2.12 | 500,400 | — | — |
| 2026-07-16 | $2.04 | $2.04 | 356,100 | — | — |
| 2026-07-15 | $2.08 | $2.08 | 384,000 | — | — |
| 2026-07-14 | $2.14 | $2.14 | 546,000 | — | — |
| 2026-07-13 | $2.11 | $2.11 | 416,100 | — | — |
| 2026-07-10 | $2.29 | $2.29 | 863,700 | — | — |
| 2026-07-09 | $2.24 | $2.24 | 497,100 | — | — |
| 2026-07-08 | $2.30 | $2.30 | 1,091,600 | — | — |
| 2026-07-07 | $2.32 | $2.32 | 666,100 | — | — |
| 2026-07-06 | $2.41 | $2.41 | 607,400 | — | — |
| 2026-07-02 | $2.42 | $2.42 | 290,700 | — | — |
| 2026-07-01 | $2.39 | $2.39 | 432,000 | — | — |
| 2026-06-30 | $2.46 | $2.46 | 588,300 | — | — |
| 2026-06-29 | $2.57 | $2.57 | 437,100 | — | — |
| 2026-06-26 | $2.52 | $2.52 | 2,069,900 | — | — |
| 2026-06-25 | $2.51 | $2.51 | 662,800 | — | — |
| 2026-06-24 | $2.28 | $2.28 | 627,900 | — | — |
| 2026-06-23 | $2.33 | $2.33 | 355,500 | — | — |
| 2026-06-22 | $2.32 | $2.32 | 551,800 | — | — |
| 2026-06-18 | $2.34 | $2.34 | 1,046,600 | — | — |
| 2026-06-17 | $2.03 | $2.03 | 506,200 | — | — |
| 2026-06-16 | $2.02 | $2.02 | 691,600 | — | — |
| 2026-06-15 | $2.11 | $2.11 | 468,900 | — | — |
| 2026-06-12 | $2.27 | $2.27 | 217,600 | — | — |
| 2026-06-11 | $2.34 | $2.34 | 311,800 | — | — |
| 2026-06-10 | $2.38 | $2.38 | 399,400 | — | — |
| 2026-06-09 | $2.40 | $2.40 | 387,300 | — | — |
| 2026-06-08 | $2.28 | $2.28 | 611,000 | — | — |
| 2026-06-05 | $2.48 | $2.48 | 494,100 | — | — |
| 2026-06-04 | $2.66 | $2.66 | 380,200 | — | — |
| 2026-06-03 | $2.50 | $2.50 | 412,200 | — | — |
| 2026-06-02 | $2.62 | $2.62 | 757,500 | — | — |
| 2026-06-01 | $2.61 | $2.61 | 791,900 | — | — |
| 2026-05-29 | $2.70 | $2.70 | 456,000 | — | — |
| 2026-05-28 | $2.72 | $2.72 | 717,900 | — | — |
| 2026-05-27 | $2.59 | $2.59 | 668,300 | — | — |
| 2026-05-26 | $2.55 | $2.55 | 825,600 | — | — |
| 2026-05-22 | $2.65 | $2.65 | 711,700 | — | — |
| 2026-05-21 | $2.55 | $2.55 | 625,300 | — | — |
| 2026-05-20 | $2.58 | $2.58 | 1,058,200 | — | — |
| 2026-05-19 | $2.37 | $2.37 | 1,203,000 | — | — |
| 2026-05-18 | $2.29 | $2.29 | 1,466,900 | — | — |
| 2026-05-15 | $2.18 | $2.18 | 915,400 | — | — |
| 2026-05-14 | $2.19 | $2.19 | 1,137,200 | — | — |
| 2026-05-13 | $2.01 | $2.01 | 1,252,500 | — | — |
| 2026-05-12 | $1.85 | $1.85 | 956,200 | — | — |
| 2026-05-11 | $1.67 | $1.67 | 702,100 | — | — |
| 2026-05-08 | $1.66 | $1.66 | 5,665,000 | — | — |
| 2026-05-07 | $1.47 | $1.47 | 415,400 | — | — |
| 2026-05-06 | $1.43 | $1.43 | 577,200 | — | — |
| 2026-05-05 | $1.40 | $1.40 | 260,300 | — | — |
| 2026-05-04 | $1.41 | $1.41 | 367,800 | — | — |
| 2026-05-01 | $1.40 | $1.40 | 510,200 | — | — |
| 2026-04-30 | $1.39 | $1.39 | 700,400 | — | — |
| 2026-04-29 | $1.36 | $1.36 | 527,900 | — | — |
| 2026-04-28 | $1.40 | $1.40 | 315,900 | — | — |
| 2026-04-27 | $1.44 | $1.44 | 343,200 | — | — |
| 2026-04-24 | $1.46 | $1.46 | 463,800 | — | — |
| 2026-04-23 | $1.56 | $1.56 | 526,800 | — | — |
| 2026-04-22 | $1.50 | $1.50 | 1,523,300 | — | — |
| 2026-04-21 | $1.48 | $1.48 | 638,900 | — | — |
| 2026-04-20 | $1.55 | $1.55 | 887,800 | — | — |
| 2026-04-17 | $1.64 | $1.64 | 618,100 | — | — |
| 2026-04-16 | $1.56 | $1.56 | 735,300 | — | — |
| 2026-04-15 | $1.48 | $1.48 | 672,600 | — | — |
| 2026-04-14 | $1.46 | $1.46 | 1,249,700 | — | — |
| 2026-04-13 | $1.46 | $1.46 | 783,400 | — | — |
| 2026-04-10 | $1.47 | $1.47 | 310,300 | — | — |
| 2026-04-09 | $1.50 | $1.50 | 248,500 | — | — |
| 2026-04-08 | $1.52 | $1.52 | 339,400 | — | — |
| 2026-04-07 | $1.51 | $1.51 | 372,800 | — | — |
| 2026-04-06 | $1.54 | $1.54 | 294,900 | — | — |
| 2026-04-02 | $1.54 | $1.54 | 273,600 | — | — |
| 2026-04-01 | $1.56 | $1.56 | 399,000 | — | — |
| 2026-03-31 | $1.57 | $1.57 | 285,300 | — | — |
| 2026-03-30 | $1.56 | $1.56 | 199,200 | — | — |
| 2026-03-27 | $1.51 | $1.51 | 236,800 | — | — |
| 2026-03-26 | $1.58 | $1.58 | 153,500 | — | — |
| 2026-03-25 | $1.62 | $1.62 | 217,000 | — | — |
| 2026-03-24 | $1.67 | $1.67 | 271,800 | — | — |
| 2026-03-23 | $1.76 | $1.76 | 232,600 | — | — |
| 2026-03-20 | $1.75 | $1.75 | 953,600 | — | — |
| 2026-03-19 | $1.84 | $1.84 | 338,800 | — | — |
| 2026-03-18 | $1.82 | $1.82 | 355,900 | — | — |
| 2026-03-17 | $1.83 | $1.83 | 278,500 | — | — |
| 2026-03-16 | $1.83 | $1.83 | 218,200 | — | — |
| 2026-03-13 | $1.79 | $1.79 | 187,800 | — | — |
| 2026-03-12 | $1.85 | $1.85 | 232,000 | — | — |
| 2026-03-11 | $1.96 | $1.96 | 167,400 | — | — |
| 2026-03-10 | $1.99 | $1.99 | 336,700 | — | — |
| 2026-03-09 | $1.95 | $1.95 | 356,300 | — | — |
| 2026-03-06 | $1.89 | $1.89 | 413,700 | — | — |
| 2026-03-05 | $2.00 | $2.00 | 1,087,300 | — | — |
| 2026-03-04 | $1.81 | $1.81 | 308,700 | — | — |
| 2026-03-03 | $1.73 | $1.73 | 252,900 | — | — |
| 2026-03-02 | $1.76 | $1.76 | 208,700 | — | — |
| 2026-02-27 | $1.72 | $1.72 | 242,300 | — | — |
| 2026-02-26 | $1.80 | $1.80 | 138,300 | — | — |
| 2026-02-25 | $1.79 | $1.79 | 164,000 | — | — |
| 2026-02-24 | $1.73 | $1.73 | 148,200 | — | — |
| 2026-02-23 | $1.71 | $1.71 | 340,700 | — | — |
| 2026-02-20 | $1.70 | $1.70 | 152,200 | — | — |
| 2026-02-19 | $1.71 | $1.71 | 192,300 | — | — |
| 2026-02-18 | $1.71 | $1.71 | 342,200 | — | — |
| 2026-02-17 | $1.71 | $1.71 | 330,000 | — | — |
| 2026-02-13 | $1.70 | $1.70 | 354,500 | — | — |
| 2026-02-12 | $1.69 | $1.69 | 433,300 | — | — |
| 2026-02-11 | $1.70 | $1.70 | 176,300 | — | — |
| 2026-02-10 | $1.73 | $1.73 | 218,300 | — | — |
| 2026-02-09 | $1.79 | $1.79 | 323,200 | — | — |
| 2026-02-06 | $1.70 | $1.70 | 319,100 | — | — |
| 2026-02-05 | $1.65 | $1.65 | 503,600 | — | — |
| 2026-02-04 | $1.74 | $1.74 | 454,800 | — | — |
| 2026-02-03 | $1.76 | $1.76 | 339,500 | — | — |
| 2026-02-02 | $1.79 | $1.79 | 509,100 | — | — |
| 2026-01-30 | $1.82 | $1.82 | 734,600 | — | — |
| 2026-01-29 | $1.86 | $1.86 | 550,300 | — | — |
| 2026-01-28 | $1.85 | $1.85 | 1,130,700 | — | — |
| 2026-01-27 | $1.96 | $1.96 | 329,000 | — | — |
| 2026-01-26 | $1.95 | $1.95 | 421,500 | — | — |
| 2026-01-23 | $1.96 | $1.96 | 337,000 | — | — |
| 2026-01-22 | $2.07 | $2.07 | 213,900 | — | — |
| 2026-01-21 | $2.01 | $2.01 | 507,600 | — | — |
| 2026-01-20 | $1.90 | $1.90 | 298,300 | — | — |
| 2026-01-16 | $1.90 | $1.90 | 453,100 | — | — |
| 2026-01-15 | $1.92 | $1.92 | 216,600 | — | — |
| 2026-01-14 | $1.91 | $1.91 | 238,500 | — | — |
| 2026-01-13 | $1.90 | $1.90 | 437,800 | — | — |
| 2026-01-12 | $1.91 | $1.91 | 184,300 | — | — |
| 2026-01-09 | $1.91 | $1.91 | 239,500 | — | — |
| 2026-01-08 | $1.89 | $1.89 | 277,100 | — | — |
| 2026-01-07 | $1.90 | $1.90 | 264,400 | — | — |
| 2026-01-06 | $1.84 | $1.84 | 187,000 | — | — |
| 2026-01-05 | $1.85 | $1.85 | 418,400 | — | — |
| 2026-01-02 | $1.88 | $1.88 | 279,700 | — | — |