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
- 2020-06-18 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 | — | — | — | $3.11 | 594,218 |
| 2026-09-03 | — | — | — | $3.21 | 931,053 |
| 2026-09-02 | — | — | — | $3.05 | 1,078,355 |
| 2026-09-01 | — | — | — | $3.08 | 998,259 |
| 2026-08-31 | — | — | — | $3.26 | 1,444,350 |
| 2026-08-28 | — | — | — | $3.37 | 1,036,385 |
| 2026-08-27 | $3.38 | $3.38 | 21,315,700 | $3.46 | 764,469 |
| 2026-08-26 | $3.41 | $3.41 | 24,600,200 | $3.58 | 792,879 |
| 2026-08-25 | $3.60 | $3.60 | 31,221,300 | $3.46 | 774,957 |
| 2026-08-24 | $3.43 | $3.43 | 32,794,000 | $3.50 | 1,667,042 |
| 2026-08-21 | $3.53 | $3.53 | 21,651,400 | $3.50 | 514,371 |
| 2026-08-20 | $3.47 | $3.47 | 28,818,900 | $3.57 | 929,750 |
| 2026-08-19 | $3.58 | $3.58 | 40,292,800 | $3.47 | 1,120,048 |
| 2026-08-18 | $3.36 | $3.36 | 38,732,600 | $3.47 | 1,688,098 |
| 2026-08-17 | $3.54 | $3.54 | 50,083,400 | $3.66 | 2,317,917 |
| 2026-08-14 | $3.64 | $3.64 | 44,027,200 | $3.67 | 2,659,550 |
| 2026-08-13 | $3.65 | $3.65 | 171,472,200 | $3.26 | 4,227,236 |
| 2026-08-12 | $3.49 | $3.49 | 19,415,800 | $3.65 | 440,243 |
| 2026-08-11 | $3.58 | $3.58 | 32,845,200 | $3.53 | 1,042,866 |
| 2026-08-10 | $3.48 | $3.48 | 32,564,800 | $3.44 | 1,949,965 |
| 2026-08-07 | $3.49 | $3.48 | 28,294,800 | $3.52 | 1,241,342 |
| 2026-08-06 | $3.45 | $3.45 | 46,568,200 | $3.70 | 1,878,309 |
| 2026-08-05 | $3.76 | $3.76 | 61,971,300 | $3.90 | 3,057,545 |
| 2026-08-04 | $4.12 | $4.12 | 56,035,200 | $4.05 | 1,807,363 |
| 2026-08-03 | $3.94 | $3.94 | 37,875,000 | $3.78 | 1,291,366 |
| 2026-07-31 | $3.77 | $3.77 | 28,887,600 | $3.88 | 1,592,723 |
| 2026-07-30 | $3.82 | $3.82 | 40,228,400 | $3.71 | 1,770,948 |
| 2026-07-29 | $3.67 | $3.67 | 32,448,800 | $3.89 | 1,061,347 |
| 2026-07-28 | $3.94 | $3.94 | 28,800,900 | $3.80 | 1,004,048 |
| 2026-07-27 | $3.85 | $3.85 | 34,820,100 | $3.85 | 1,308,294 |
| 2026-07-24 | $3.84 | $3.84 | 45,279,700 | $3.93 | 1,181,488 |
| 2026-07-23 | $3.85 | $3.85 | 86,806,300 | $4.29 | 2,612,179 |
| 2026-07-22 | $4.38 | $4.38 | 95,743,900 | $4.46 | 1,845,469 |
| 2026-07-21 | $4.48 | $4.48 | 67,597,800 | $4.48 | 2,154,615 |
| 2026-07-20 | $4.45 | $4.45 | 82,697,600 | $4.50 | 2,179,687 |
| 2026-07-17 | $4.50 | $4.50 | 106,529,300 | — | — |
| 2026-07-16 | $4.57 | $4.57 | 144,105,800 | — | — |
| 2026-07-15 | $4.75 | $4.75 | 115,363,200 | — | — |
| 2026-07-14 | $4.55 | $4.55 | 98,376,300 | — | — |
| 2026-07-13 | $4.49 | $4.49 | 62,244,100 | — | — |
| 2026-07-10 | $4.77 | $4.77 | 72,975,400 | — | — |
| 2026-07-09 | $5.30 | $5.30 | 112,394,400 | — | — |
| 2026-07-08 | $4.79 | $4.79 | 101,980,100 | — | — |
| 2026-07-07 | $4.79 | $4.79 | 87,338,200 | — | — |
| 2026-07-06 | $5.09 | $5.09 | 87,477,400 | — | — |
| 2026-07-02 | $4.90 | $4.90 | 89,831,600 | — | — |
| 2026-07-01 | $4.94 | $4.94 | 99,250,400 | — | — |
| 2026-06-30 | $4.62 | $4.62 | 80,822,900 | — | — |
| 2026-06-29 | $4.60 | $4.60 | 78,316,000 | — | — |
| 2026-06-26 | $4.37 | $4.37 | 171,652,400 | — | — |
| 2026-06-25 | $4.30 | $4.30 | 28,394,400 | — | — |
| 2026-06-24 | $4.28 | $4.28 | 37,124,500 | — | — |
| 2026-06-23 | $4.20 | $4.20 | 36,025,200 | — | — |
| 2026-06-22 | $4.28 | $4.28 | 31,052,400 | — | — |
| 2026-06-18 | $4.47 | $4.47 | 35,180,900 | — | — |
| 2026-06-17 | $4.45 | $4.45 | 42,010,400 | — | — |
| 2026-06-16 | $4.75 | $4.75 | 63,690,100 | — | — |
| 2026-06-15 | $4.61 | $4.61 | 46,497,500 | — | — |
| 2026-06-12 | $4.44 | $4.44 | 29,177,200 | — | — |
| 2026-06-11 | $4.47 | $4.47 | 37,195,800 | — | — |
| 2026-06-10 | $4.48 | $4.48 | 49,428,000 | — | — |
| 2026-06-09 | $4.34 | $4.34 | 40,066,500 | — | — |
| 2026-06-08 | $4.31 | $4.31 | 22,894,200 | — | — |
| 2026-06-05 | $4.42 | $4.42 | 36,627,600 | — | — |
| 2026-06-04 | $4.95 | $4.95 | 26,559,200 | — | — |
| 2026-06-03 | $4.87 | $4.87 | 44,583,100 | — | — |
| 2026-06-02 | $5.41 | $5.41 | 57,310,700 | — | — |
| 2026-06-01 | $5.31 | $5.31 | 47,063,100 | — | — |
| 2026-05-29 | $5.04 | $5.04 | 33,738,000 | — | — |
| 2026-05-28 | $5.07 | $5.07 | 52,074,000 | — | — |
| 2026-05-27 | $4.75 | $4.75 | 54,752,800 | — | — |
| 2026-05-26 | $4.48 | $4.48 | 38,209,700 | — | — |
| 2026-05-22 | $4.53 | $4.53 | 41,206,000 | — | — |
| 2026-05-21 | $4.57 | $4.57 | 37,664,400 | — | — |
| 2026-05-20 | $4.40 | $4.40 | 24,972,900 | — | — |
| 2026-05-19 | $4.30 | $4.30 | 25,643,700 | — | — |
| 2026-05-18 | $4.28 | $4.28 | 25,696,000 | — | — |
| 2026-05-15 | $4.38 | $4.38 | 23,575,600 | — | — |
| 2026-05-14 | $4.47 | $4.47 | 42,756,400 | — | — |
| 2026-05-13 | $4.58 | $4.58 | 31,189,500 | — | — |
| 2026-05-12 | $4.71 | $4.71 | 35,915,500 | — | — |
| 2026-05-11 | $4.85 | $4.85 | 41,714,900 | — | — |
| 2026-05-08 | $5.01 | $5.01 | 53,820,600 | — | — |
| 2026-05-07 | $5.32 | $5.32 | 43,119,500 | — | — |
| 2026-05-06 | $5.46 | $5.46 | 36,225,400 | — | — |
| 2026-05-05 | $5.23 | $5.23 | 27,059,500 | — | — |
| 2026-05-04 | $5.13 | $5.13 | 30,163,400 | — | — |
| 2026-05-01 | $5.44 | $5.44 | 27,579,400 | — | — |
| 2026-04-30 | $5.38 | $5.38 | 42,792,400 | — | — |
| 2026-04-29 | $5.58 | $5.58 | 39,284,300 | — | — |
| 2026-04-28 | $5.48 | $5.48 | 38,344,600 | — | — |
| 2026-04-27 | $5.39 | $5.39 | 27,853,400 | — | — |
| 2026-04-24 | $5.51 | $5.51 | 35,519,900 | — | — |
| 2026-04-23 | $5.22 | $5.22 | 40,020,900 | — | — |
| 2026-04-22 | $5.43 | $5.43 | 43,637,100 | — | — |
| 2026-04-21 | $5.45 | $5.45 | 77,035,400 | — | — |
| 2026-04-20 | $5.35 | $5.35 | 25,393,300 | — | — |
| 2026-04-17 | $5.29 | $5.29 | 43,432,300 | — | — |
| 2026-04-16 | $5.27 | $5.27 | 59,708,400 | — | — |
| 2026-04-15 | $4.82 | $4.82 | 31,707,300 | — | — |
| 2026-04-14 | $4.51 | $4.51 | 27,223,900 | — | — |
| 2026-04-13 | $4.36 | $4.36 | 25,632,600 | — | — |
| 2026-04-10 | $4.32 | $4.32 | 26,305,000 | — | — |
| 2026-04-09 | $4.31 | $4.31 | 30,760,400 | — | — |
| 2026-04-08 | $4.64 | $4.64 | 26,835,600 | — | — |
| 2026-04-07 | $4.55 | $4.55 | 24,048,200 | — | — |
| 2026-04-06 | $4.61 | $4.61 | 20,019,700 | — | — |
| 2026-04-02 | $4.74 | $4.74 | 29,245,000 | — | — |
| 2026-04-01 | $4.57 | $4.57 | 27,373,000 | — | — |
| 2026-03-31 | $4.68 | $4.68 | 28,873,100 | — | — |
| 2026-03-30 | $4.43 | $4.43 | 33,053,900 | — | — |
| 2026-03-27 | $4.80 | $4.80 | 27,253,000 | — | — |
| 2026-03-26 | $4.90 | $4.90 | 20,230,100 | — | — |
| 2026-03-25 | $5.10 | $5.10 | 26,900,400 | — | — |
| 2026-03-24 | $5.18 | $5.18 | 30,289,200 | — | — |
| 2026-03-23 | $5.21 | $5.21 | 47,842,500 | — | — |
| 2026-03-20 | $4.91 | $4.91 | 32,002,700 | — | — |
| 2026-03-19 | $5.14 | $5.14 | 27,827,200 | — | — |
| 2026-03-18 | $5.28 | $5.28 | 28,267,300 | — | — |
| 2026-03-17 | $5.56 | $5.56 | 50,181,400 | — | — |
| 2026-03-16 | $5.18 | $5.18 | 58,381,300 | — | — |
| 2026-03-13 | $4.95 | $4.95 | 43,498,900 | — | — |
| 2026-03-12 | $4.84 | $4.84 | 53,222,200 | — | — |
| 2026-03-11 | $5.27 | $5.27 | 53,183,400 | — | — |
| 2026-03-10 | $5.01 | $5.01 | 42,875,800 | — | — |
| 2026-03-09 | $5.08 | $5.08 | 51,303,000 | — | — |
| 2026-03-06 | $5.00 | $5.00 | 45,992,700 | — | — |
| 2026-03-05 | $5.18 | $5.18 | 55,757,200 | — | — |
| 2026-03-04 | $4.88 | $4.88 | 28,979,100 | — | — |
| 2026-03-03 | $4.97 | $4.97 | 30,418,600 | — | — |
| 2026-03-02 | $5.05 | $5.05 | 39,474,800 | — | — |
| 2026-02-27 | $5.42 | $5.42 | 38,254,700 | — | — |
| 2026-02-26 | $5.41 | $5.41 | 53,584,700 | — | — |
| 2026-02-25 | $4.98 | $4.98 | 34,177,900 | — | — |
| 2026-02-24 | $5.11 | $5.11 | 40,262,000 | — | — |
| 2026-02-23 | $4.78 | $4.78 | 60,781,700 | — | — |
| 2026-02-20 | $5.00 | $5.00 | 132,316,800 | — | — |
| 2026-02-19 | $4.65 | $4.65 | 75,318,600 | — | — |
| 2026-02-18 | $4.63 | $4.63 | 42,331,400 | — | — |
| 2026-02-17 | $4.33 | $4.33 | 30,076,300 | — | — |
| 2026-02-13 | $4.45 | $4.45 | 32,319,900 | — | — |
| 2026-02-12 | $4.38 | $4.38 | 40,041,100 | — | — |
| 2026-02-11 | $4.76 | $4.76 | 43,618,900 | — | — |
| 2026-02-10 | $4.69 | $4.69 | 46,855,600 | — | — |
| 2026-02-09 | $4.94 | $4.94 | 42,328,300 | — | — |
| 2026-02-06 | $4.88 | $4.88 | 43,479,200 | — | — |
| 2026-02-05 | $4.70 | $4.70 | 65,045,200 | — | — |
| 2026-02-04 | $5.00 | $5.00 | 58,481,800 | — | — |
| 2026-02-03 | $5.13 | $5.13 | 64,211,700 | — | — |
| 2026-02-02 | $4.82 | $4.82 | 50,259,600 | — | — |
| 2026-01-30 | $5.15 | $5.15 | 52,762,900 | — | — |
| 2026-01-29 | $5.58 | $5.58 | 45,430,900 | — | — |
| 2026-01-28 | $5.76 | $5.76 | 43,490,600 | — | — |
| 2026-01-27 | $5.81 | $5.81 | 40,277,400 | — | — |
| 2026-01-26 | $5.87 | $5.87 | 33,285,100 | — | — |
| 2026-01-23 | $6.01 | $6.01 | 63,931,500 | — | — |
| 2026-01-22 | $6.42 | $6.42 | 44,812,100 | — | — |
| 2026-01-21 | $6.48 | $6.48 | 54,753,400 | — | — |
| 2026-01-20 | $6.39 | $6.39 | 49,507,900 | — | — |
| 2026-01-16 | $6.67 | $6.67 | 68,099,200 | — | — |
| 2026-01-15 | $6.30 | $6.30 | 47,066,200 | — | — |
| 2026-01-14 | $6.64 | $6.64 | 56,450,700 | — | — |
| 2026-01-13 | $6.77 | $6.77 | 61,760,400 | — | — |
| 2026-01-12 | $7.02 | $7.02 | 58,461,300 | — | — |
| 2026-01-09 | $7.29 | $7.29 | 167,272,600 | — | — |
| 2026-01-08 | $6.43 | $6.43 | 70,852,700 | — | — |
| 2026-01-07 | $6.12 | $6.12 | 101,078,000 | — | — |
| 2026-01-06 | $6.93 | $6.93 | 74,722,600 | — | — |
| 2026-01-05 | $6.32 | $6.32 | 53,706,300 | — | — |
| 2026-01-02 | $6.07 | $6.07 | 38,445,800 | — | — |