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
- 2020-09-15 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 | — | — | — | $3.61 | 2,571 |
| 2026-09-03 | — | — | — | $3.69 | 2,048 |
| 2026-09-02 | — | — | — | $3.80 | 1,541 |
| 2026-09-01 | — | — | — | $3.75 | 3,800 |
| 2026-08-31 | — | — | — | $3.96 | 3,317 |
| 2026-08-28 | — | — | — | $4.06 | 4,248 |
| 2026-08-27 | $4.09 | $4.09 | 101,900 | $4.22 | 3,258 |
| 2026-08-26 | $4.25 | $4.25 | 100,600 | $4.26 | 2,257 |
| 2026-08-25 | $4.31 | $4.31 | 112,000 | $4.23 | 13,367 |
| 2026-08-24 | $4.19 | $4.19 | 97,400 | $4.26 | 2,276 |
| 2026-08-21 | $4.21 | $4.21 | 151,000 | $4.33 | 6,873 |
| 2026-08-20 | $4.30 | $4.30 | 131,000 | $4.23 | 5,437 |
| 2026-08-19 | $4.30 | $4.30 | 108,900 | $4.21 | 4,417 |
| 2026-08-18 | $4.18 | $4.18 | 143,900 | $4.50 | 4,775 |
| 2026-08-17 | $4.51 | $4.51 | 241,400 | $4.42 | 3,399 |
| 2026-08-14 | $4.51 | $4.51 | 311,900 | $4.25 | 12,021 |
| 2026-08-13 | $4.25 | $4.25 | 146,200 | $4.72 | 8,675 |
| 2026-08-12 | $4.50 | $4.50 | 148,100 | $4.91 | 7,026 |
| 2026-08-11 | $4.82 | $4.82 | 118,300 | $4.96 | 5,138 |
| 2026-08-10 | $4.93 | $4.93 | 154,000 | $4.76 | 4,901 |
| 2026-08-07 | $4.90 | $4.90 | 233,300 | $4.68 | 3,795 |
| 2026-08-06 | $5.20 | $5.20 | 156,500 | $5.00 | 7,917 |
| 2026-08-05 | $5.12 | $5.12 | 95,700 | $5.09 | 2,369 |
| 2026-08-04 | $5.22 | $5.22 | 120,600 | $5.02 | 1,907 |
| 2026-08-03 | $4.99 | $4.99 | 92,600 | $4.75 | 2,375 |
| 2026-07-31 | $4.57 | $4.57 | 72,900 | $4.63 | 3,577 |
| 2026-07-30 | $4.75 | $4.75 | 50,200 | $4.68 | 3,264 |
| 2026-07-29 | $4.66 | $4.66 | 61,800 | $4.76 | 4,718 |
| 2026-07-28 | $4.72 | $4.72 | 179,600 | $4.45 | 8,277 |
| 2026-07-27 | $4.32 | $4.32 | 70,100 | $4.22 | 1,867 |
| 2026-07-24 | $4.04 | $4.04 | 88,900 | $4.15 | 2,690 |
| 2026-07-23 | $4.23 | $4.23 | 154,900 | $4.25 | 6,438 |
| 2026-07-22 | $4.13 | $4.13 | 112,100 | $4.17 | 5,396 |
| 2026-07-21 | $4.12 | $4.12 | 85,900 | $4.04 | 4,370 |
| 2026-07-20 | $4.06 | $4.06 | 139,700 | $4.26 | 4,479 |
| 2026-07-17 | $4.20 | $4.20 | 126,100 | — | — |
| 2026-07-16 | $4.36 | $4.36 | 112,000 | — | — |
| 2026-07-15 | $4.53 | $4.53 | 93,100 | — | — |
| 2026-07-14 | $4.54 | $4.54 | 162,400 | — | — |
| 2026-07-13 | $4.36 | $4.36 | 176,100 | — | — |
| 2026-07-10 | $4.43 | $4.43 | 96,800 | — | — |
| 2026-07-09 | $4.45 | $4.45 | 271,800 | — | — |
| 2026-07-08 | $4.30 | $4.30 | 242,900 | — | — |
| 2026-07-07 | $4.79 | $4.79 | 127,200 | — | — |
| 2026-07-06 | $5.08 | $5.08 | 147,500 | — | — |
| 2026-07-02 | $4.72 | $4.72 | 318,400 | — | — |
| 2026-07-01 | $5.10 | $5.10 | 320,200 | — | — |
| 2026-06-30 | $4.32 | $4.32 | 329,700 | — | — |
| 2026-06-29 | $4.33 | $4.33 | 388,100 | — | — |
| 2026-06-26 | $4.58 | $4.58 | 2,205,700 | — | — |
| 2026-06-25 | $4.59 | $4.59 | 263,600 | — | — |
| 2026-06-24 | $4.63 | $4.63 | 208,100 | — | — |
| 2026-06-23 | $4.76 | $4.76 | 132,000 | — | — |
| 2026-06-22 | $4.88 | $4.88 | 211,900 | — | — |
| 2026-06-18 | $5.05 | $5.05 | 525,700 | — | — |
| 2026-06-17 | $4.02 | $4.02 | 91,000 | — | — |
| 2026-06-16 | $4.41 | $4.41 | 255,400 | — | — |
| 2026-06-15 | $4.31 | $4.31 | 258,700 | — | — |
| 2026-06-12 | $4.49 | $4.49 | 146,700 | — | — |
| 2026-06-11 | $4.30 | $4.30 | 140,900 | — | — |
| 2026-06-10 | $4.62 | $4.62 | 180,100 | — | — |
| 2026-06-09 | $4.69 | $4.69 | 192,900 | — | — |
| 2026-06-08 | $4.32 | $4.32 | 84,000 | — | — |
| 2026-06-05 | $4.58 | $4.58 | 128,600 | — | — |
| 2026-06-04 | $4.73 | $4.73 | 178,000 | — | — |
| 2026-06-03 | $4.60 | $4.60 | 328,600 | — | — |
| 2026-06-02 | $5.07 | $5.07 | 209,700 | — | — |
| 2026-06-01 | $4.91 | $4.91 | 233,800 | — | — |
| 2026-05-29 | $4.89 | $4.89 | 180,500 | — | — |
| 2026-05-28 | $5.01 | $5.01 | 385,000 | — | — |
| 2026-05-27 | $4.39 | $4.39 | 117,400 | — | — |
| 2026-05-26 | $4.40 | $4.40 | 152,100 | — | — |
| 2026-05-22 | $4.32 | $4.32 | 103,400 | — | — |
| 2026-05-21 | $4.26 | $4.26 | 93,500 | — | — |
| 2026-05-20 | $4.38 | $4.38 | 249,900 | — | — |
| 2026-05-19 | $3.86 | $3.86 | 119,100 | — | — |
| 2026-05-18 | $3.72 | $3.72 | 130,500 | — | — |
| 2026-05-15 | $3.63 | $3.63 | 215,000 | — | — |
| 2026-05-14 | $3.81 | $3.81 | 329,900 | — | — |
| 2026-05-13 | $3.89 | $3.89 | 160,500 | — | — |
| 2026-05-12 | $3.84 | $3.84 | 186,600 | — | — |
| 2026-05-11 | $3.65 | $3.65 | 237,000 | — | — |
| 2026-05-08 | $3.70 | $3.70 | 384,300 | — | — |
| 2026-05-07 | $4.68 | $4.68 | 157,700 | — | — |
| 2026-05-06 | $4.51 | $4.51 | 184,500 | — | — |
| 2026-05-05 | $4.77 | $4.77 | 194,700 | — | — |
| 2026-05-04 | $4.33 | $4.33 | 199,200 | — | — |
| 2026-05-01 | $4.36 | $4.36 | 134,800 | — | — |
| 2026-04-30 | $4.27 | $4.27 | 105,000 | — | — |
| 2026-04-29 | $4.18 | $4.18 | 151,700 | — | — |
| 2026-04-28 | $4.32 | $4.32 | 91,000 | — | — |
| 2026-04-27 | $4.41 | $4.41 | 117,500 | — | — |
| 2026-04-24 | $4.52 | $4.52 | 99,400 | — | — |
| 2026-04-23 | $4.57 | $4.57 | 142,600 | — | — |
| 2026-04-22 | $4.52 | $4.52 | 86,700 | — | — |
| 2026-04-21 | $4.45 | $4.45 | 114,200 | — | — |
| 2026-04-20 | $4.61 | $4.61 | 212,300 | — | — |
| 2026-04-17 | $4.61 | $4.61 | 217,700 | — | — |
| 2026-04-16 | $4.40 | $4.40 | 101,700 | — | — |
| 2026-04-15 | $4.35 | $4.35 | 101,800 | — | — |
| 2026-04-14 | $4.35 | $4.35 | 110,900 | — | — |
| 2026-04-13 | $4.31 | $4.31 | 86,500 | — | — |
| 2026-04-10 | $4.20 | $4.20 | 104,100 | — | — |
| 2026-04-09 | $4.32 | $4.32 | 77,600 | — | — |
| 2026-04-08 | $4.20 | $4.20 | 129,600 | — | — |
| 2026-04-07 | $4.10 | $4.10 | 78,300 | — | — |
| 2026-04-06 | $4.08 | $4.08 | 70,000 | — | — |
| 2026-04-02 | $4.01 | $4.01 | 95,700 | — | — |
| 2026-04-01 | $3.84 | $3.84 | 192,400 | — | — |
| 2026-03-31 | $3.84 | $3.84 | 137,800 | — | — |
| 2026-03-30 | $3.61 | $3.61 | 138,200 | — | — |
| 2026-03-27 | $3.56 | $3.56 | 175,100 | — | — |
| 2026-03-26 | $3.52 | $3.52 | 108,800 | — | — |
| 2026-03-25 | $3.53 | $3.53 | 88,600 | — | — |
| 2026-03-24 | $3.53 | $3.53 | 91,700 | — | — |
| 2026-03-23 | $3.62 | $3.62 | 199,100 | — | — |
| 2026-03-20 | $3.36 | $3.36 | 193,600 | — | — |
| 2026-03-19 | $3.37 | $3.37 | 123,500 | — | — |
| 2026-03-18 | $3.35 | $3.35 | 144,800 | — | — |
| 2026-03-17 | $3.61 | $3.61 | 168,100 | — | — |
| 2026-03-16 | $3.35 | $3.35 | 199,900 | — | — |
| 2026-03-13 | $3.26 | $3.26 | 194,100 | — | — |
| 2026-03-12 | $3.16 | $3.16 | 137,600 | — | — |
| 2026-03-11 | $3.26 | $3.26 | 189,300 | — | — |
| 2026-03-10 | $3.18 | $3.18 | 323,600 | — | — |
| 2026-03-09 | $3.22 | $3.22 | 458,600 | — | — |
| 2026-03-06 | $3.18 | $3.18 | 324,800 | — | — |
| 2026-03-05 | $3.44 | $3.44 | 230,400 | — | — |
| 2026-03-04 | $3.53 | $3.53 | 310,900 | — | — |
| 2026-03-03 | $3.48 | $3.48 | 250,400 | — | — |
| 2026-03-02 | $3.57 | $3.57 | 218,200 | — | — |
| 2026-02-27 | $3.49 | $3.49 | 247,300 | — | — |
| 2026-02-26 | $3.64 | $3.64 | 207,600 | — | — |
| 2026-02-25 | $3.37 | $3.37 | 321,400 | — | — |
| 2026-02-24 | $3.34 | $3.34 | 200,300 | — | — |
| 2026-02-23 | $3.35 | $3.35 | 333,500 | — | — |
| 2026-02-20 | $3.53 | $3.53 | 241,700 | — | — |
| 2026-02-19 | $3.53 | $3.53 | 201,600 | — | — |
| 2026-02-18 | $3.47 | $3.47 | 325,400 | — | — |
| 2026-02-17 | $3.25 | $3.25 | 427,600 | — | — |
| 2026-02-13 | $3.39 | $3.39 | 492,600 | — | — |
| 2026-02-12 | $3.80 | $3.80 | 701,100 | — | — |
| 2026-02-11 | $4.54 | $4.54 | 476,300 | — | — |
| 2026-02-10 | $4.70 | $4.70 | 191,000 | — | — |
| 2026-02-09 | $4.65 | $4.65 | 164,300 | — | — |
| 2026-02-06 | $4.50 | $4.50 | 218,100 | — | — |
| 2026-02-05 | $4.39 | $4.39 | 439,400 | — | — |
| 2026-02-04 | $4.90 | $4.90 | 201,200 | — | — |
| 2026-02-03 | $5.04 | $5.04 | 399,600 | — | — |
| 2026-02-02 | $4.97 | $4.97 | 246,700 | — | — |
| 2026-01-30 | $5.01 | $5.01 | 192,400 | — | — |
| 2026-01-29 | $5.07 | $5.07 | 245,200 | — | — |
| 2026-01-28 | $5.03 | $5.02 | 659,900 | — | — |
| 2026-01-27 | $5.68 | $5.68 | 1,045,800 | — | — |
| 2026-01-26 | $4.97 | $4.97 | 255,800 | — | — |
| 2026-01-23 | $5.11 | $5.11 | 222,300 | — | — |
| 2026-01-22 | $5.40 | $5.40 | 280,200 | — | — |
| 2026-01-21 | $5.20 | $5.20 | 256,700 | — | — |
| 2026-01-20 | $5.05 | $5.05 | 519,400 | — | — |
| 2026-01-16 | $5.30 | $5.30 | 515,900 | — | — |
| 2026-01-15 | $5.26 | $5.26 | 702,600 | — | — |
| 2026-01-14 | $5.48 | $5.48 | 755,300 | — | — |
| 2026-01-13 | $5.12 | $5.12 | 1,261,300 | — | — |
| 2026-01-12 | $5.57 | $5.57 | 25,305,900 | — | — |
| 2026-01-09 | $4.56 | $4.56 | 676,000 | — | — |
| 2026-01-08 | $4.67 | $4.67 | 546,100 | — | — |
| 2026-01-07 | $4.34 | $4.34 | 447,000 | — | — |
| 2026-01-06 | $4.29 | $4.29 | 593,900 | — | — |
| 2026-01-05 | $3.80 | $3.80 | 491,100 | — | — |
| 2026-01-02 | $3.70 | $3.70 | 245,400 | — | — |