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
- 2021-11-23 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 | — | — | — | $2.69 | 7,320 |
| 2026-09-03 | — | — | — | $2.74 | 9,334 |
| 2026-09-02 | — | — | — | $2.80 | 10,673 |
| 2026-09-01 | — | — | — | $2.84 | 10,434 |
| 2026-08-31 | — | — | — | $2.81 | 33,260 |
| 2026-08-28 | — | — | — | $2.90 | 35,893 |
| 2026-08-27 | $2.89 | $3.79 | 446,300 | $2.81 | 40,145 |
| 2026-08-26 | $2.81 | $3.68 | 754,800 | $2.92 | 38,802 |
| 2026-08-25 | $2.94 | $3.85 | 415,300 | $2.91 | 22,528 |
| 2026-08-24 | $2.91 | $3.81 | 287,600 | $2.84 | 16,000 |
| 2026-08-21 | $2.84 | $3.72 | 111,400 | $2.85 | 7,946 |
| 2026-08-20 | $2.85 | $3.74 | 190,300 | $2.90 | 29,504 |
| 2026-08-19 | $2.89 | $3.79 | 237,800 | $2.90 | 31,229 |
| 2026-08-18 | $2.87 | $3.76 | 121,200 | $2.82 | 6,650 |
| 2026-08-17 | $2.84 | $3.72 | 204,000 | $2.84 | 12,810 |
| 2026-08-14 | $2.87 | $3.76 | 130,200 | $2.83 | 9,383 |
| 2026-08-13 | $2.83 | $3.71 | 214,500 | $2.84 | 23,503 |
| 2026-08-12 | $2.83 | $3.71 | 264,500 | $2.79 | 16,383 |
| 2026-08-11 | $2.77 | $3.63 | 305,400 | $2.72 | 8,253 |
| 2026-08-10 | $2.75 | $3.60 | 457,100 | $2.84 | 12,011 |
| 2026-08-07 | $2.82 | $3.70 | 938,600 | $2.74 | 49,006 |
| 2026-08-06 | $2.60 | $3.41 | 362,300 | $2.63 | 37,171 |
| 2026-08-05 | $2.66 | $3.49 | 216,300 | $2.69 | 14,621 |
| 2026-08-04 | $2.71 | $3.55 | 215,700 | $2.74 | 9,129 |
| 2026-08-03 | $2.73 | $3.58 | 374,400 | $2.64 | 34,739 |
| 2026-07-31 | $2.64 | $3.46 | 411,000 | $2.61 | 39,877 |
| 2026-07-30 | $2.61 | $3.42 | 159,100 | $2.65 | 12,830 |
| 2026-07-29 | $2.65 | $3.47 | 262,400 | $2.62 | 24,290 |
| 2026-07-28 | $2.61 | $3.42 | 376,100 | $2.61 | 17,502 |
| 2026-07-27 | $2.64 | $3.46 | 127,300 | $2.60 | 8,751 |
| 2026-07-24 | $2.60 | $3.41 | 124,500 | $2.59 | 1,895 |
| 2026-07-23 | $2.58 | $3.38 | 166,800 | $2.61 | 16,566 |
| 2026-07-22 | $2.62 | $3.43 | 195,200 | $2.68 | 4,600 |
| 2026-07-21 | $2.67 | $3.50 | 121,000 | $2.66 | 5,815 |
| 2026-07-20 | $2.65 | $3.47 | 198,100 | $2.64 | 6,327 |
| 2026-07-17 | $2.63 | $3.45 | 233,900 | — | — |
| 2026-07-16 | $2.68 | $3.51 | 136,200 | — | — |
| 2026-07-15 | $2.66 | $3.49 | 183,800 | — | — |
| 2026-07-14 | $2.66 | $3.49 | 199,900 | — | — |
| 2026-07-13 | $2.72 | $3.57 | 344,600 | — | — |
| 2026-07-10 | $2.75 | $3.60 | 121,600 | — | — |
| 2026-07-09 | $2.78 | $3.64 | 155,200 | — | — |
| 2026-07-08 | $2.79 | $3.66 | 176,400 | — | — |
| 2026-07-07 | $2.78 | $3.64 | 159,500 | — | — |
| 2026-07-06 | $2.84 | $3.72 | 290,900 | — | — |
| 2026-07-02 | $2.83 | $3.71 | 204,500 | — | — |
| 2026-07-01 | $2.86 | $3.75 | 354,200 | — | — |
| 2026-06-30 | $2.89 | $3.79 | 317,600 | — | — |
| 2026-06-29 | $2.98 | $3.88 | 393,600 | — | — |
| 2026-06-26 | $2.91 | $3.79 | 6,992,700 | — | — |
| 2026-06-25 | $2.74 | $3.57 | 923,800 | — | — |
| 2026-06-24 | $2.76 | $3.59 | 406,900 | — | — |
| 2026-06-23 | $2.89 | $3.76 | 229,200 | — | — |
| 2026-06-22 | $2.88 | $3.75 | 322,500 | — | — |
| 2026-06-18 | $2.87 | $3.74 | 418,400 | — | — |
| 2026-06-17 | $2.77 | $3.61 | 304,700 | — | — |
| 2026-06-16 | $2.82 | $3.67 | 211,200 | — | — |
| 2026-06-15 | $2.79 | $3.63 | 207,600 | — | — |
| 2026-06-12 | $2.79 | $3.63 | 223,700 | — | — |
| 2026-06-11 | $2.79 | $3.63 | 378,400 | — | — |
| 2026-06-10 | $2.80 | $3.65 | 274,100 | — | — |
| 2026-06-09 | $2.84 | $3.70 | 314,000 | — | — |
| 2026-06-08 | $2.82 | $3.67 | 249,500 | — | — |
| 2026-06-05 | $2.82 | $3.67 | 268,500 | — | — |
| 2026-06-04 | $2.92 | $3.80 | 320,100 | — | — |
| 2026-06-03 | $2.88 | $3.75 | 563,400 | — | — |
| 2026-06-02 | $2.95 | $3.84 | 223,800 | — | — |
| 2026-06-01 | $2.98 | $3.88 | 256,900 | — | — |
| 2026-05-29 | $2.98 | $3.88 | 322,200 | — | — |
| 2026-05-28 | $2.94 | $3.83 | 274,300 | — | — |
| 2026-05-27 | $2.93 | $3.81 | 857,600 | — | — |
| 2026-05-26 | $2.99 | $3.89 | 294,400 | — | — |
| 2026-05-22 | $3.00 | $3.91 | 215,400 | — | — |
| 2026-05-21 | $2.98 | $3.88 | 460,700 | — | — |
| 2026-05-20 | $2.94 | $3.83 | 239,400 | — | — |
| 2026-05-19 | $2.92 | $3.80 | 478,000 | — | — |
| 2026-05-18 | $2.91 | $3.79 | 221,900 | — | — |
| 2026-05-15 | $2.90 | $3.78 | 227,000 | — | — |
| 2026-05-14 | $2.98 | $3.88 | 410,800 | — | — |
| 2026-05-13 | $2.90 | $3.78 | 250,900 | — | — |
| 2026-05-12 | $2.92 | $3.80 | 304,400 | — | — |
| 2026-05-11 | $2.87 | $3.74 | 367,100 | — | — |
| 2026-05-08 | $2.88 | $3.75 | 471,500 | — | — |
| 2026-05-07 | $2.84 | $3.70 | 324,400 | — | — |
| 2026-05-06 | $2.90 | $3.78 | 318,700 | — | — |
| 2026-05-05 | $2.79 | $3.63 | 361,400 | — | — |
| 2026-05-04 | $2.87 | $3.74 | 266,500 | — | — |
| 2026-05-01 | $2.96 | $3.85 | 388,200 | — | — |
| 2026-04-30 | $2.87 | $3.74 | 396,100 | — | — |
| 2026-04-29 | $2.83 | $3.68 | 666,800 | — | — |
| 2026-04-28 | $2.67 | $3.48 | 861,800 | — | — |
| 2026-04-27 | $2.54 | $3.31 | 108,400 | — | — |
| 2026-04-24 | $2.49 | $3.24 | 131,400 | — | — |
| 2026-04-23 | $2.50 | $3.25 | 622,600 | — | — |
| 2026-04-22 | $2.44 | $3.18 | 391,600 | — | — |
| 2026-04-21 | $2.48 | $3.23 | 139,300 | — | — |
| 2026-04-20 | $2.49 | $3.24 | 157,900 | — | — |
| 2026-04-17 | $2.51 | $3.27 | 394,900 | — | — |
| 2026-04-16 | $2.55 | $3.32 | 133,200 | — | — |
| 2026-04-15 | $2.52 | $3.28 | 256,000 | — | — |
| 2026-04-14 | $2.52 | $3.28 | 324,000 | — | — |
| 2026-04-13 | $2.40 | $3.12 | 180,500 | — | — |
| 2026-04-10 | $2.35 | $3.06 | 230,700 | — | — |
| 2026-04-09 | $2.24 | $2.92 | 336,100 | — | — |
| 2026-04-08 | $2.23 | $2.90 | 408,800 | — | — |
| 2026-04-07 | $2.23 | $2.90 | 252,700 | — | — |
| 2026-04-06 | $2.24 | $2.92 | 447,800 | — | — |
| 2026-04-02 | $2.18 | $2.84 | 322,200 | — | — |
| 2026-04-01 | $2.16 | $2.81 | 574,600 | — | — |
| 2026-03-31 | $2.15 | $2.80 | 484,900 | — | — |
| 2026-03-30 | $1.97 | $2.54 | 298,600 | — | — |
| 2026-03-27 | $1.93 | $2.49 | 546,400 | — | — |
| 2026-03-26 | $2.02 | $2.60 | 541,500 | — | — |
| 2026-03-25 | $2.08 | $2.68 | 323,100 | — | — |
| 2026-03-24 | $1.98 | $2.55 | 466,300 | — | — |
| 2026-03-23 | $1.93 | $2.49 | 584,400 | — | — |
| 2026-03-20 | $1.89 | $2.44 | 1,185,000 | — | — |
| 2026-03-19 | $2.23 | $2.87 | 310,000 | — | — |
| 2026-03-18 | $2.19 | $2.82 | 217,300 | — | — |
| 2026-03-17 | $2.34 | $3.02 | 231,000 | — | — |
| 2026-03-16 | $2.31 | $2.98 | 165,800 | — | — |
| 2026-03-13 | $2.32 | $2.99 | 169,500 | — | — |
| 2026-03-12 | $2.39 | $3.08 | 182,500 | — | — |
| 2026-03-11 | $2.40 | $3.09 | 259,700 | — | — |
| 2026-03-10 | $2.46 | $3.17 | 180,200 | — | — |
| 2026-03-09 | $2.47 | $3.18 | 186,000 | — | — |
| 2026-03-06 | $2.45 | $3.16 | 457,200 | — | — |
| 2026-03-05 | $2.55 | $3.29 | 266,800 | — | — |
| 2026-03-04 | $2.50 | $3.22 | 118,800 | — | — |
| 2026-03-03 | $2.46 | $3.17 | 127,300 | — | — |
| 2026-03-02 | $2.52 | $3.25 | 142,300 | — | — |
| 2026-02-27 | $2.49 | $3.21 | 229,600 | — | — |
| 2026-02-26 | $2.56 | $3.30 | 228,500 | — | — |
| 2026-02-25 | $2.50 | $3.22 | 154,200 | — | — |
| 2026-02-24 | $2.51 | $3.23 | 162,000 | — | — |
| 2026-02-23 | $2.51 | $3.23 | 226,000 | — | — |
| 2026-02-20 | $2.56 | $3.30 | 145,500 | — | — |
| 2026-02-19 | $2.58 | $3.32 | 166,500 | — | — |
| 2026-02-18 | $2.54 | $3.27 | 187,600 | — | — |
| 2026-02-17 | $2.57 | $3.31 | 194,800 | — | — |
| 2026-02-13 | $2.65 | $3.42 | 352,400 | — | — |
| 2026-02-12 | $2.53 | $3.26 | 432,900 | — | — |
| 2026-02-11 | $2.59 | $3.34 | 168,600 | — | — |
| 2026-02-10 | $2.61 | $3.36 | 106,900 | — | — |
| 2026-02-09 | $2.59 | $3.34 | 245,300 | — | — |
| 2026-02-06 | $2.57 | $3.31 | 424,700 | — | — |
| 2026-02-05 | $2.48 | $3.20 | 398,700 | — | — |
| 2026-02-04 | $2.48 | $3.20 | 383,400 | — | — |
| 2026-02-03 | $2.39 | $3.08 | 370,400 | — | — |
| 2026-02-02 | $2.33 | $3.00 | 226,500 | — | — |
| 2026-01-30 | $2.23 | $2.87 | 208,600 | — | — |
| 2026-01-29 | $2.23 | $2.87 | 232,200 | — | — |
| 2026-01-28 | $2.37 | $3.05 | 363,900 | — | — |
| 2026-01-27 | $2.41 | $3.11 | 551,900 | — | — |
| 2026-01-26 | $2.39 | $3.08 | 1,524,000 | — | — |
| 2026-01-23 | $2.01 | $2.59 | 357,400 | — | — |
| 2026-01-22 | $2.09 | $2.69 | 84,800 | — | — |
| 2026-01-21 | $2.07 | $2.67 | 134,800 | — | — |
| 2026-01-20 | $2.08 | $2.68 | 92,300 | — | — |
| 2026-01-16 | $2.15 | $2.77 | 255,500 | — | — |
| 2026-01-15 | $2.13 | $2.75 | 204,500 | — | — |
| 2026-01-14 | $2.05 | $2.64 | 169,500 | — | — |
| 2026-01-13 | $2.06 | $2.65 | 126,200 | — | — |
| 2026-01-12 | $2.11 | $2.72 | 161,000 | — | — |
| 2026-01-09 | $2.11 | $2.72 | 102,700 | — | — |
| 2026-01-08 | $2.19 | $2.82 | 176,300 | — | — |
| 2026-01-07 | $2.19 | $2.82 | 207,400 | — | — |
| 2026-01-06 | $2.24 | $2.89 | 225,300 | — | — |
| 2026-01-05 | $2.29 | $2.95 | 200,600 | — | — |
| 2026-01-02 | $2.26 | $2.91 | 145,100 | — | — |