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
- 2020-12-11 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 | — | — | — | $4.35 | 712 |
| 2026-09-03 | — | — | — | $4.33 | 636 |
| 2026-09-02 | — | — | — | $4.16 | 458 |
| 2026-09-01 | — | — | — | $4.30 | 725 |
| 2026-08-31 | — | — | — | $4.41 | 381 |
| 2026-08-28 | — | — | — | $4.54 | 49 |
| 2026-08-27 | $4.48 | $4.48 | 35,400 | $4.54 | 6,127 |
| 2026-08-26 | $4.48 | $4.48 | 141,900 | $4.41 | 15,848 |
| 2026-08-25 | $4.44 | $4.44 | 93,800 | $4.39 | 405 |
| 2026-08-24 | $4.29 | $4.29 | 81,100 | $4.17 | 742 |
| 2026-08-21 | $4.12 | $4.12 | 87,400 | $4.31 | 699 |
| 2026-08-20 | $4.12 | $4.12 | 50,800 | $4.03 | 818 |
| 2026-08-19 | $4.10 | $4.10 | 26,500 | $4.22 | 883 |
| 2026-08-18 | $4.11 | $4.11 | 52,500 | $4.18 | 6 |
| 2026-08-17 | $4.19 | $4.19 | 27,500 | $4.47 | 2,764 |
| 2026-08-14 | $4.45 | $4.45 | 31,700 | $4.61 | 1,788 |
| 2026-08-13 | $4.52 | $4.52 | 43,800 | $4.63 | 797 |
| 2026-08-12 | $4.65 | $4.65 | 20,000 | $4.57 | 253 |
| 2026-08-11 | $4.75 | $4.75 | 13,500 | — | — |
| 2026-08-10 | $4.74 | $4.74 | 13,000 | $4.85 | 709 |
| 2026-08-07 | $4.79 | $4.79 | 69,600 | $4.72 | 702 |
| 2026-08-06 | $4.53 | $4.53 | 12,900 | $4.56 | 10 |
| 2026-08-05 | $4.61 | $4.61 | 50,100 | $4.76 | 628 |
| 2026-08-04 | $4.97 | $4.97 | 260,100 | $3.75 | 3,552 |
| 2026-08-03 | $3.65 | $3.65 | 105,900 | $4.08 | 668 |
| 2026-07-31 | $3.87 | $3.87 | 45,500 | $3.95 | 1,323 |
| 2026-07-30 | $4.15 | $4.15 | 15,800 | $4.07 | 23 |
| 2026-07-29 | $3.92 | $3.92 | 65,100 | $3.95 | 251 |
| 2026-07-28 | $4.08 | $4.08 | 41,100 | $3.97 | 179 |
| 2026-07-27 | $4.25 | $4.25 | 37,800 | $4.14 | 2,507 |
| 2026-07-24 | $4.02 | $4.02 | 51,100 | $4.35 | 171 |
| 2026-07-23 | $4.45 | $4.45 | 75,500 | $4.62 | 114 |
| 2026-07-22 | $4.89 | $4.89 | 15,200 | $4.93 | 35 |
| 2026-07-21 | $5.09 | $5.09 | 43,100 | $5.13 | 379 |
| 2026-07-20 | $5.15 | $5.15 | 21,600 | $5.04 | 364 |
| 2026-07-17 | $5.18 | $5.18 | 19,500 | — | — |
| 2026-07-16 | $5.19 | $5.19 | 17,800 | — | — |
| 2026-07-15 | $5.34 | $5.34 | 70,800 | — | — |
| 2026-07-14 | $4.81 | $4.81 | 21,900 | — | — |
| 2026-07-13 | $4.67 | $4.67 | 63,300 | — | — |
| 2026-07-10 | $4.98 | $4.98 | 77,900 | — | — |
| 2026-07-09 | $5.09 | $5.09 | 48,800 | — | — |
| 2026-07-08 | $5.01 | $5.01 | 92,300 | — | — |
| 2026-07-07 | $5.56 | $5.56 | 83,600 | — | — |
| 2026-07-06 | $5.67 | $5.67 | 65,600 | — | — |
| 2026-07-02 | $5.29 | $5.29 | 54,200 | — | — |
| 2026-07-01 | $5.25 | $5.25 | 68,800 | — | — |
| 2026-06-30 | $4.94 | $4.94 | 49,100 | — | — |
| 2026-06-29 | $4.62 | $4.62 | 44,700 | — | — |
| 2026-06-26 | $4.58 | $4.58 | 69,400 | — | — |
| 2026-06-25 | $4.38 | $4.38 | 43,700 | — | — |
| 2026-06-24 | $4.46 | $4.46 | 85,800 | — | — |
| 2026-06-23 | $4.76 | $4.76 | 82,500 | — | — |
| 2026-06-22 | $4.58 | $4.58 | 85,100 | — | — |
| 2026-06-18 | $5.07 | $5.07 | 61,800 | — | — |
| 2026-06-17 | $4.80 | $4.80 | 31,500 | — | — |
| 2026-06-16 | $4.92 | $4.92 | 55,100 | — | — |
| 2026-06-15 | $4.80 | $4.80 | 68,600 | — | — |
| 2026-06-12 | $4.95 | $4.95 | 79,400 | — | — |
| 2026-06-11 | $5.07 | $5.07 | 101,700 | — | — |
| 2026-06-10 | $4.83 | $4.83 | 163,100 | — | — |
| 2026-06-09 | $5.09 | $5.09 | 336,300 | — | — |
| 2026-06-08 | $5.40 | $5.40 | 124,860 | — | — |
| 2026-06-05 | $6.17 | $6.17 | 156,830 | — | — |
| 2026-06-04 | $0.74 | $0.74 | 795,500 | — | — |
| 2026-06-03 | $0.76 | $0.76 | 1,291,900 | — | — |
| 2026-06-02 | $0.82 | $0.82 | 837,400 | — | — |
| 2026-06-01 | $0.83 | $0.83 | 1,920,700 | — | — |
| 2026-05-29 | $0.77 | $0.77 | 319,500 | — | — |
| 2026-05-28 | $0.75 | $0.75 | 686,100 | — | — |
| 2026-05-27 | $0.76 | $0.76 | 801,300 | — | — |
| 2026-05-26 | $0.70 | $0.70 | 461,100 | — | — |
| 2026-05-22 | $0.71 | $0.71 | 369,000 | — | — |
| 2026-05-21 | $0.68 | $0.68 | 497,800 | — | — |
| 2026-05-20 | $0.64 | $0.64 | 500,700 | — | — |
| 2026-05-19 | $0.59 | $0.59 | 543,600 | — | — |
| 2026-05-18 | $0.60 | $0.60 | 604,800 | — | — |
| 2026-05-15 | $0.63 | $0.63 | 270,200 | — | — |
| 2026-05-14 | $0.64 | $0.64 | 598,700 | — | — |
| 2026-05-13 | $0.62 | $0.62 | 464,700 | — | — |
| 2026-05-12 | $0.62 | $0.62 | 697,100 | — | — |
| 2026-05-11 | $0.66 | $0.66 | 816,000 | — | — |
| 2026-05-08 | $0.67 | $0.67 | 393,100 | — | — |
| 2026-05-07 | $0.71 | $0.71 | 517,100 | — | — |
| 2026-05-06 | $0.70 | $0.70 | 848,900 | — | — |
| 2026-05-05 | $0.65 | $0.65 | 811,700 | — | — |
| 2026-05-04 | $0.68 | $0.68 | 637,200 | — | — |
| 2026-05-01 | $0.67 | $0.67 | 1,819,100 | — | — |
| 2026-04-30 | $0.79 | $0.79 | 1,001,500 | — | — |
| 2026-04-29 | $0.79 | $0.79 | 360,000 | — | — |
| 2026-04-28 | $0.83 | $0.83 | 353,700 | — | — |
| 2026-04-27 | $0.82 | $0.82 | 316,800 | — | — |
| 2026-04-24 | $0.81 | $0.81 | 433,200 | — | — |
| 2026-04-23 | $0.82 | $0.82 | 539,600 | — | — |
| 2026-04-22 | $0.87 | $0.87 | 384,600 | — | — |
| 2026-04-21 | $0.84 | $0.84 | 1,080,900 | — | — |
| 2026-04-20 | $0.86 | $0.86 | 302,400 | — | — |
| 2026-04-17 | $0.84 | $0.84 | 1,456,300 | — | — |
| 2026-04-16 | $0.87 | $0.87 | 723,000 | — | — |
| 2026-04-15 | $0.87 | $0.87 | 1,714,400 | — | — |
| 2026-04-14 | $0.79 | $0.79 | 777,000 | — | — |
| 2026-04-13 | $0.77 | $0.77 | 988,400 | — | — |
| 2026-04-10 | $0.73 | $0.73 | 297,900 | — | — |
| 2026-04-09 | $0.73 | $0.73 | 258,300 | — | — |
| 2026-04-08 | $0.71 | $0.71 | 407,300 | — | — |
| 2026-04-07 | $0.70 | $0.70 | 310,400 | — | — |
| 2026-04-06 | $0.71 | $0.71 | 529,200 | — | — |
| 2026-04-02 | $0.69 | $0.69 | 553,000 | — | — |
| 2026-04-01 | $0.70 | $0.70 | 1,120,000 | — | — |
| 2026-03-31 | $0.66 | $0.66 | 897,900 | — | — |
| 2026-03-30 | $0.58 | $0.58 | 863,100 | — | — |
| 2026-03-27 | $0.63 | $0.63 | 925,700 | — | — |
| 2026-03-26 | $0.67 | $0.67 | 748,500 | — | — |
| 2026-03-25 | $0.67 | $0.67 | 497,900 | — | — |
| 2026-03-24 | $0.66 | $0.66 | 575,000 | — | — |
| 2026-03-23 | $0.70 | $0.70 | 677,400 | — | — |
| 2026-03-20 | $0.69 | $0.69 | 760,100 | — | — |
| 2026-03-19 | $0.74 | $0.74 | 592,100 | — | — |
| 2026-03-18 | $0.76 | $0.76 | 831,300 | — | — |
| 2026-03-17 | $0.80 | $0.80 | 1,194,200 | — | — |
| 2026-03-16 | $0.74 | $0.74 | 685,400 | — | — |
| 2026-03-13 | $0.77 | $0.77 | 630,400 | — | — |
| 2026-03-12 | $0.76 | $0.76 | 657,900 | — | — |
| 2026-03-11 | $0.80 | $0.80 | 869,700 | — | — |
| 2026-03-10 | $0.77 | $0.77 | 648,800 | — | — |
| 2026-03-09 | $0.76 | $0.76 | 794,100 | — | — |
| 2026-03-06 | $0.75 | $0.75 | 808,900 | — | — |
| 2026-03-05 | $0.75 | $0.75 | 532,600 | — | — |
| 2026-03-04 | $0.76 | $0.76 | 875,000 | — | — |
| 2026-03-03 | $0.75 | $0.75 | 1,203,500 | — | — |
| 2026-03-02 | $0.78 | $0.78 | 1,063,000 | — | — |
| 2026-02-27 | $0.78 | $0.78 | 1,633,700 | — | — |
| 2026-02-26 | $0.86 | $0.86 | 1,040,500 | — | — |
| 2026-02-25 | $0.88 | $0.88 | 1,282,100 | — | — |
| 2026-02-24 | $0.78 | $0.78 | 1,904,300 | — | — |
| 2026-02-23 | $0.81 | $0.81 | 2,273,500 | — | — |
| 2026-02-20 | $0.82 | $0.82 | 2,538,800 | — | — |
| 2026-02-19 | $0.81 | $0.81 | 1,173,300 | — | — |
| 2026-02-18 | $0.81 | $0.81 | 740,000 | — | — |
| 2026-02-17 | $0.77 | $0.77 | 991,800 | — | — |
| 2026-02-13 | $0.81 | $0.81 | 1,057,800 | — | — |
| 2026-02-12 | $0.78 | $0.78 | 1,696,200 | — | — |
| 2026-02-11 | $0.85 | $0.85 | 1,764,600 | — | — |
| 2026-02-10 | $0.91 | $0.91 | 1,120,600 | — | — |
| 2026-02-09 | $0.89 | $0.89 | 1,129,900 | — | — |
| 2026-02-06 | $0.93 | $0.93 | 2,058,800 | — | — |
| 2026-02-05 | $0.86 | $0.86 | 2,312,900 | — | — |
| 2026-02-04 | $0.94 | $0.94 | 1,738,600 | — | — |
| 2026-02-03 | $1.00 | $1.00 | 2,052,600 | — | — |
| 2026-02-02 | $1.05 | $1.05 | 1,547,600 | — | — |
| 2026-01-30 | $1.02 | $1.02 | 1,542,200 | — | — |
| 2026-01-29 | $1.03 | $1.03 | 4,256,500 | — | — |
| 2026-01-28 | $1.16 | $1.16 | 1,959,900 | — | — |
| 2026-01-27 | $1.17 | $1.17 | 2,107,400 | — | — |
| 2026-01-26 | $1.15 | $1.15 | 2,285,700 | — | — |
| 2026-01-23 | $1.21 | $1.21 | 2,218,500 | — | — |
| 2026-01-22 | $1.28 | $1.28 | 2,210,600 | — | — |
| 2026-01-21 | $1.30 | $1.30 | 3,218,900 | — | — |
| 2026-01-20 | $1.30 | $1.30 | 2,738,000 | — | — |
| 2026-01-16 | $1.36 | $1.36 | 3,939,700 | — | — |
| 2026-01-15 | $1.34 | $1.34 | 4,542,100 | — | — |
| 2026-01-14 | $1.53 | $1.53 | 2,611,900 | — | — |
| 2026-01-13 | $1.60 | $1.60 | 5,142,000 | — | — |
| 2026-01-12 | $1.78 | $1.78 | 10,559,100 | — | — |
| 2026-01-09 | $2.19 | $2.19 | 118,233,900 | — | — |
| 2026-01-08 | $1.52 | $1.52 | 13,028,500 | — | — |
| 2026-01-07 | $1.45 | $1.45 | 550,800 | — | — |
| 2026-01-06 | $1.50 | $1.50 | 797,600 | — | — |
| 2026-01-05 | $1.40 | $1.40 | 883,200 | — | — |
| 2026-01-02 | $1.33 | $1.33 | 778,900 | — | — |