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
- 2021-04-08 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 | — | — | — | $3.54 | 9,750 |
| 2026-09-03 | — | — | — | $3.74 | 9,257 |
| 2026-09-02 | — | — | — | $3.54 | 8,813 |
| 2026-09-01 | — | — | — | $3.64 | 3,671 |
| 2026-08-31 | — | — | — | $3.88 | 3,122 |
| 2026-08-28 | — | — | — | $3.83 | 13,545 |
| 2026-08-27 | $3.83 | $3.83 | 97,700 | $3.84 | 3,814 |
| 2026-08-26 | $3.80 | $3.80 | 80,000 | $4.03 | 3,102 |
| 2026-08-25 | $3.85 | $3.85 | 116,200 | $3.93 | 7,032 |
| 2026-08-24 | $3.89 | $3.89 | 421,100 | $4.01 | 10,007 |
| 2026-08-21 | $3.94 | $3.94 | 59,900 | $3.96 | 2,721 |
| 2026-08-20 | $3.93 | $3.93 | 103,500 | $4.04 | 5,240 |
| 2026-08-19 | $4.08 | $4.08 | 166,200 | $4.38 | 8,473 |
| 2026-08-18 | $4.21 | $4.21 | 108,200 | $4.28 | 13,232 |
| 2026-08-17 | $4.11 | $4.11 | 228,700 | $4.06 | 7,621 |
| 2026-08-14 | $3.99 | $3.99 | 216,700 | $3.92 | 19,738 |
| 2026-08-13 | $3.90 | $3.90 | 94,000 | $4.02 | 6,760 |
| 2026-08-12 | $3.93 | $3.93 | 54,500 | $4.04 | 2,601 |
| 2026-08-11 | $4.09 | $4.09 | 83,400 | $4.02 | 4,325 |
| 2026-08-10 | $4.06 | $4.06 | 144,000 | $4.01 | 17,421 |
| 2026-08-07 | $4.14 | $4.14 | 85,000 | $4.20 | 10,812 |
| 2026-08-06 | $4.15 | $4.15 | 85,900 | $4.17 | 5,971 |
| 2026-08-05 | $4.16 | $4.16 | 250,200 | $4.18 | 16,124 |
| 2026-08-04 | $4.10 | $4.10 | 202,000 | $4.23 | 11,243 |
| 2026-08-03 | $4.02 | $4.02 | 160,200 | $4.03 | 7,005 |
| 2026-07-31 | $3.82 | $3.82 | 239,400 | $4.01 | 12,243 |
| 2026-07-30 | $4.00 | $4.00 | 62,400 | $3.98 | 4,882 |
| 2026-07-29 | $3.95 | $3.95 | 82,500 | $4.01 | 2,659 |
| 2026-07-28 | $3.95 | $3.95 | 96,500 | $4.12 | 9,487 |
| 2026-07-27 | $4.05 | $4.05 | 82,700 | $4.23 | 4,874 |
| 2026-07-24 | $4.12 | $4.12 | 186,000 | $4.23 | 3,964 |
| 2026-07-23 | $4.22 | $4.22 | 53,900 | $4.26 | 4,340 |
| 2026-07-22 | $4.32 | $4.32 | 170,700 | $4.12 | 4,643 |
| 2026-07-21 | $4.17 | $4.17 | 144,200 | $4.00 | 4,726 |
| 2026-07-20 | $4.12 | $4.12 | 73,700 | $4.16 | 3,505 |
| 2026-07-17 | $4.20 | $4.20 | 73,300 | — | — |
| 2026-07-16 | $4.10 | $4.10 | 112,900 | — | — |
| 2026-07-15 | $4.21 | $4.21 | 79,900 | — | — |
| 2026-07-14 | $4.22 | $4.22 | 87,700 | — | — |
| 2026-07-13 | $4.11 | $4.11 | 140,700 | — | — |
| 2026-07-10 | $4.28 | $4.28 | 193,800 | — | — |
| 2026-07-09 | $4.46 | $4.46 | 166,200 | — | — |
| 2026-07-08 | $4.48 | $4.48 | 223,700 | — | — |
| 2026-07-07 | $4.38 | $4.38 | 370,500 | — | — |
| 2026-07-06 | $4.60 | $4.60 | 318,500 | — | — |
| 2026-07-02 | $4.58 | $4.58 | 222,300 | — | — |
| 2026-07-01 | $4.46 | $4.46 | 276,900 | — | — |
| 2026-06-30 | $4.56 | $4.56 | 347,100 | — | — |
| 2026-06-29 | $4.50 | $4.50 | 414,100 | — | — |
| 2026-06-26 | $4.50 | $4.50 | 2,962,000 | — | — |
| 2026-06-25 | $4.22 | $4.22 | 330,600 | — | — |
| 2026-06-24 | $4.34 | $4.34 | 627,600 | — | — |
| 2026-06-23 | $4.20 | $4.20 | 292,300 | — | — |
| 2026-06-22 | $4.44 | $4.44 | 429,800 | — | — |
| 2026-06-18 | $4.48 | $4.48 | 1,651,400 | — | — |
| 2026-06-17 | $4.29 | $4.29 | 328,200 | — | — |
| 2026-06-16 | $4.25 | $4.25 | 259,100 | — | — |
| 2026-06-15 | $4.20 | $4.20 | 164,100 | — | — |
| 2026-06-12 | $4.20 | $4.20 | 175,700 | — | — |
| 2026-06-11 | $4.25 | $4.25 | 134,200 | — | — |
| 2026-06-10 | $4.19 | $4.19 | 186,800 | — | — |
| 2026-06-09 | $4.25 | $4.25 | 177,000 | — | — |
| 2026-06-08 | $4.40 | $4.40 | 320,200 | — | — |
| 2026-06-05 | $4.19 | $4.19 | 150,800 | — | — |
| 2026-06-04 | $4.30 | $4.30 | 1,949,500 | — | — |
| 2026-06-03 | $4.20 | $4.20 | 326,200 | — | — |
| 2026-06-02 | $4.22 | $4.22 | 417,000 | — | — |
| 2026-06-01 | $4.20 | $4.20 | 229,600 | — | — |
| 2026-05-29 | $4.20 | $4.20 | 88,800 | — | — |
| 2026-05-28 | $4.12 | $4.12 | 118,000 | — | — |
| 2026-05-27 | $4.10 | $4.10 | 316,800 | — | — |
| 2026-05-26 | $4.12 | $4.12 | 202,800 | — | — |
| 2026-05-22 | $4.21 | $4.21 | 250,300 | — | — |
| 2026-05-21 | $4.07 | $4.07 | 295,100 | — | — |
| 2026-05-20 | $3.56 | $3.56 | 225,800 | — | — |
| 2026-05-19 | $3.30 | $3.30 | 243,800 | — | — |
| 2026-05-18 | $3.08 | $3.08 | 225,100 | — | — |
| 2026-05-15 | $3.16 | $3.16 | 131,000 | — | — |
| 2026-05-14 | $3.34 | $3.34 | 90,200 | — | — |
| 2026-05-13 | $3.40 | $3.40 | 185,500 | — | — |
| 2026-05-12 | $3.39 | $3.39 | 112,600 | — | — |
| 2026-05-11 | $3.44 | $3.44 | 302,000 | — | — |
| 2026-05-08 | $3.91 | $3.91 | 89,600 | — | — |
| 2026-05-07 | $3.96 | $3.96 | 93,800 | — | — |
| 2026-05-06 | $4.07 | $4.07 | 185,100 | — | — |
| 2026-05-05 | $4.52 | $4.52 | 95,000 | — | — |
| 2026-05-04 | $4.60 | $4.60 | 113,300 | — | — |
| 2026-05-01 | $4.73 | $4.73 | 187,400 | — | — |
| 2026-04-30 | $5.27 | $5.27 | 121,100 | — | — |
| 2026-04-29 | $5.10 | $5.10 | 94,300 | — | — |
| 2026-04-28 | $5.22 | $5.22 | 129,100 | — | — |
| 2026-04-27 | $4.99 | $4.99 | 80,700 | — | — |
| 2026-04-24 | $4.80 | $4.80 | 72,800 | — | — |
| 2026-04-23 | $4.90 | $4.90 | 108,600 | — | — |
| 2026-04-22 | $5.01 | $5.01 | 136,300 | — | — |
| 2026-04-21 | $4.88 | $4.88 | 59,800 | — | — |
| 2026-04-20 | $4.99 | $4.99 | 72,500 | — | — |
| 2026-04-17 | $5.00 | $5.00 | 299,100 | — | — |
| 2026-04-16 | $4.67 | $4.67 | 150,800 | — | — |
| 2026-04-15 | $4.51 | $4.51 | 180,900 | — | — |
| 2026-04-14 | $4.61 | $4.61 | 219,400 | — | — |
| 2026-04-13 | $4.45 | $4.45 | 161,400 | — | — |
| 2026-04-10 | $4.30 | $4.30 | 127,400 | — | — |
| 2026-04-09 | $4.28 | $4.28 | 293,200 | — | — |
| 2026-04-08 | $4.38 | $4.38 | 121,000 | — | — |
| 2026-04-07 | $4.29 | $4.29 | 115,400 | — | — |
| 2026-04-06 | $4.35 | $4.35 | 181,400 | — | — |
| 2026-04-02 | $4.29 | $4.29 | 342,000 | — | — |
| 2026-04-01 | $4.07 | $4.07 | 282,000 | — | — |
| 2026-03-31 | $4.14 | $4.14 | 424,300 | — | — |
| 2026-03-30 | $3.79 | $3.79 | 493,900 | — | — |
| 2026-03-27 | $3.99 | $3.99 | 7,061,700 | — | — |
| 2026-03-26 | $4.59 | $4.59 | 646,700 | — | — |
| 2026-03-25 | $4.00 | $4.00 | 176,100 | — | — |
| 2026-03-24 | $3.98 | $3.98 | 157,100 | — | — |
| 2026-03-23 | $3.98 | $3.98 | 196,100 | — | — |
| 2026-03-20 | $4.19 | $4.19 | 388,800 | — | — |
| 2026-03-19 | $4.38 | $4.38 | 209,200 | — | — |
| 2026-03-18 | $4.01 | $4.01 | 175,200 | — | — |
| 2026-03-17 | $4.02 | $4.02 | 167,600 | — | — |
| 2026-03-16 | $3.90 | $3.90 | 343,600 | — | — |
| 2026-03-13 | $3.78 | $3.78 | 272,100 | — | — |
| 2026-03-12 | $3.52 | $3.52 | 99,100 | — | — |
| 2026-03-11 | $3.53 | $3.53 | 140,800 | — | — |
| 2026-03-10 | $3.54 | $3.54 | 215,100 | — | — |
| 2026-03-09 | $3.40 | $3.40 | 369,400 | — | — |
| 2026-03-06 | $3.05 | $3.05 | 500,500 | — | — |
| 2026-03-05 | $3.16 | $3.16 | 151,800 | — | — |
| 2026-03-04 | $3.17 | $3.17 | 253,500 | — | — |
| 2026-03-03 | $2.95 | $2.95 | 128,400 | — | — |
| 2026-03-02 | $2.83 | $2.83 | 83,900 | — | — |
| 2026-02-27 | $2.71 | $2.71 | 143,400 | — | — |
| 2026-02-26 | $2.66 | $2.66 | 48,000 | — | — |
| 2026-02-25 | $2.71 | $2.71 | 266,700 | — | — |
| 2026-02-24 | $2.55 | $2.55 | 103,100 | — | — |
| 2026-02-23 | $2.45 | $2.45 | 54,400 | — | — |
| 2026-02-20 | $2.60 | $2.60 | 69,400 | — | — |
| 2026-02-19 | $2.64 | $2.64 | 182,600 | — | — |
| 2026-02-18 | $2.48 | $2.48 | 130,300 | — | — |
| 2026-02-17 | $2.40 | $2.40 | 56,300 | — | — |
| 2026-02-13 | $2.42 | $2.42 | 152,900 | — | — |
| 2026-02-12 | $2.41 | $2.41 | 19,900 | — | — |
| 2026-02-11 | $2.46 | $2.46 | 6,000 | — | — |
| 2026-02-10 | $2.51 | $2.51 | 73,800 | — | — |
| 2026-02-09 | $2.56 | $2.56 | 84,000 | — | — |
| 2026-02-06 | $2.50 | $2.50 | 88,900 | — | — |
| 2026-02-05 | $2.32 | $2.32 | 158,000 | — | — |
| 2026-02-04 | $2.40 | $2.40 | 153,400 | — | — |
| 2026-02-03 | $2.40 | $2.40 | 208,800 | — | — |
| 2026-02-02 | $2.64 | $2.64 | 94,800 | — | — |
| 2026-01-30 | $2.64 | $2.64 | 69,900 | — | — |
| 2026-01-29 | $2.73 | $2.73 | 117,100 | — | — |
| 2026-01-28 | $2.83 | $2.83 | 54,300 | — | — |
| 2026-01-27 | $2.85 | $2.85 | 74,600 | — | — |
| 2026-01-26 | $2.76 | $2.76 | 116,200 | — | — |
| 2026-01-23 | $2.93 | $2.93 | 81,600 | — | — |
| 2026-01-22 | $3.05 | $3.05 | 70,600 | — | — |
| 2026-01-21 | $2.86 | $2.86 | 51,000 | — | — |
| 2026-01-20 | $2.98 | $2.98 | 39,000 | — | — |
| 2026-01-16 | $3.00 | $3.00 | 24,500 | — | — |
| 2026-01-15 | $3.01 | $3.01 | 38,800 | — | — |
| 2026-01-14 | $3.19 | $3.19 | 35,300 | — | — |
| 2026-01-13 | $3.14 | $3.14 | 41,300 | — | — |
| 2026-01-12 | $3.21 | $3.21 | 54,300 | — | — |
| 2026-01-09 | $3.14 | $3.14 | 267,700 | — | — |
| 2026-01-08 | $2.86 | $2.86 | 86,000 | — | — |
| 2026-01-07 | $2.82 | $2.82 | 75,600 | — | — |
| 2026-01-06 | $2.78 | $2.78 | 29,400 | — | — |
| 2026-01-05 | $2.87 | $2.87 | 67,300 | — | — |
| 2026-01-02 | $2.96 | $2.96 | 19,300 | — | — |