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
- 2022-05-06 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 | — | — | — | $3.15 | 15,695 |
| 2026-09-03 | — | — | — | $3.20 | 51,861 |
| 2026-09-02 | — | — | — | $3.25 | 25,793 |
| 2026-09-01 | — | — | — | $2.96 | 25,211 |
| 2026-08-31 | — | — | — | $3.05 | 34,368 |
| 2026-08-28 | — | — | — | $3.08 | 32,633 |
| 2026-08-27 | $3.07 | $3.07 | 469,900 | $3.24 | 36,637 |
| 2026-08-26 | $3.22 | $3.22 | 952,000 | $3.32 | 67,091 |
| 2026-08-25 | $3.43 | $3.43 | 985,000 | $3.20 | 65,805 |
| 2026-08-24 | $3.19 | $3.19 | 482,700 | $3.11 | 37,943 |
| 2026-08-21 | $3.14 | $3.14 | 671,800 | $3.04 | 40,791 |
| 2026-08-20 | $3.04 | $3.03 | 969,500 | $3.07 | 71,115 |
| 2026-08-19 | $3.05 | $3.05 | 780,100 | $2.99 | 77,862 |
| 2026-08-18 | $2.91 | $2.91 | 677,200 | $3.06 | 75,915 |
| 2026-08-17 | $3.04 | $3.04 | 670,900 | $3.00 | 50,103 |
| 2026-08-14 | $2.99 | $2.99 | 615,500 | $2.85 | 78,184 |
| 2026-08-13 | $2.98 | $2.98 | 1,394,600 | $2.92 | 150,292 |
| 2026-08-12 | $2.90 | $2.90 | 768,000 | $2.94 | 78,319 |
| 2026-08-11 | $2.90 | $2.90 | 1,145,200 | $3.04 | 177,967 |
| 2026-08-10 | $2.99 | $2.99 | 1,525,200 | $2.90 | 109,296 |
| 2026-08-07 | $2.85 | $2.85 | 3,224,000 | $2.47 | 184,972 |
| 2026-08-06 | $2.41 | $2.41 | 4,475,900 | $2.10 | 233,014 |
| 2026-08-05 | $1.98 | $1.98 | 668,200 | $1.96 | 37,288 |
| 2026-08-04 | $1.93 | $1.93 | 357,200 | $1.92 | 19,707 |
| 2026-08-03 | $1.88 | $1.88 | 347,600 | $1.78 | 24,388 |
| 2026-07-31 | $1.76 | $1.76 | 296,800 | $1.77 | 17,227 |
| 2026-07-30 | $1.78 | $1.78 | 466,900 | $1.73 | 39,677 |
| 2026-07-29 | $1.71 | $1.71 | 951,700 | $1.82 | 56,046 |
| 2026-07-28 | $1.83 | $1.83 | 622,600 | $1.90 | 52,373 |
| 2026-07-27 | $1.90 | $1.90 | 528,300 | $1.97 | 28,359 |
| 2026-07-24 | $1.93 | $1.93 | 734,800 | $2.12 | 83,547 |
| 2026-07-23 | $2.10 | $2.10 | 828,400 | $1.95 | 40,728 |
| 2026-07-22 | $1.92 | $1.92 | 1,063,200 | $2.10 | 51,064 |
| 2026-07-21 | $2.12 | $2.12 | 579,100 | $2.16 | 33,872 |
| 2026-07-20 | $2.20 | $2.20 | 490,400 | $2.33 | 40,447 |
| 2026-07-17 | $2.25 | $2.25 | 609,100 | — | — |
| 2026-07-16 | $2.25 | $2.25 | 993,900 | — | — |
| 2026-07-15 | $2.40 | $2.40 | 1,822,800 | — | — |
| 2026-07-14 | $2.44 | $2.44 | 2,122,800 | — | — |
| 2026-07-13 | $2.44 | $2.44 | 2,361,300 | — | — |
| 2026-07-10 | $2.34 | $2.34 | 2,384,100 | — | — |
| 2026-07-09 | $2.30 | $2.30 | 2,435,000 | — | — |
| 2026-07-08 | $1.99 | $1.99 | 1,003,200 | — | — |
| 2026-07-07 | $2.05 | $2.05 | 2,130,900 | — | — |
| 2026-07-06 | $1.89 | $1.89 | 802,900 | — | — |
| 2026-07-02 | $1.76 | $1.76 | 293,200 | — | — |
| 2026-07-01 | $1.81 | $1.81 | 346,300 | — | — |
| 2026-06-30 | $1.80 | $1.80 | 438,700 | — | — |
| 2026-06-29 | $1.78 | $1.78 | 375,100 | — | — |
| 2026-06-26 | $1.70 | $1.70 | 512,100 | — | — |
| 2026-06-25 | $1.71 | $1.71 | 253,500 | — | — |
| 2026-06-24 | $1.77 | $1.77 | 536,200 | — | — |
| 2026-06-23 | $1.82 | $1.82 | 462,500 | — | — |
| 2026-06-22 | $1.83 | $1.83 | 1,356,700 | — | — |
| 2026-06-18 | $1.79 | $1.79 | 692,200 | — | — |
| 2026-06-17 | $1.70 | $1.70 | 1,256,300 | — | — |
| 2026-06-16 | $1.59 | $1.59 | 1,171,800 | — | — |
| 2026-06-15 | $1.53 | $1.53 | 454,100 | — | — |
| 2026-06-12 | $1.47 | $1.47 | 221,200 | — | — |
| 2026-06-11 | $1.51 | $1.51 | 631,300 | — | — |
| 2026-06-10 | $1.38 | $1.38 | 478,000 | — | — |
| 2026-06-09 | $1.38 | $1.38 | 1,051,800 | — | — |
| 2026-06-08 | $1.35 | $1.35 | 474,500 | — | — |
| 2026-06-05 | $1.41 | $1.41 | 604,100 | — | — |
| 2026-06-04 | $1.48 | $1.48 | 481,400 | — | — |
| 2026-06-03 | $1.42 | $1.42 | 463,300 | — | — |
| 2026-06-02 | $1.45 | $1.45 | 666,400 | — | — |
| 2026-06-01 | $1.47 | $1.47 | 519,000 | — | — |
| 2026-05-29 | $1.50 | $1.50 | 596,100 | — | — |
| 2026-05-28 | $1.50 | $1.50 | 707,200 | — | — |
| 2026-05-27 | $1.52 | $1.52 | 669,000 | — | — |
| 2026-05-26 | $1.53 | $1.53 | 501,600 | — | — |
| 2026-05-22 | $1.51 | $1.51 | 568,500 | — | — |
| 2026-05-21 | $1.54 | $1.54 | 732,400 | — | — |
| 2026-05-20 | $1.44 | $1.44 | 768,300 | — | — |
| 2026-05-19 | $1.38 | $1.38 | 842,100 | — | — |
| 2026-05-18 | $1.47 | $1.47 | 840,300 | — | — |
| 2026-05-15 | $1.55 | $1.55 | 716,400 | — | — |
| 2026-05-14 | $1.65 | $1.65 | 1,080,800 | — | — |
| 2026-05-13 | $1.78 | $1.78 | 1,415,900 | — | — |
| 2026-05-12 | $1.68 | $1.68 | 903,200 | — | — |
| 2026-05-11 | $1.70 | $1.70 | 608,200 | — | — |
| 2026-05-08 | $1.76 | $1.76 | 698,800 | — | — |
| 2026-05-07 | $1.79 | $1.79 | 415,500 | — | — |
| 2026-05-06 | $1.85 | $1.85 | 1,932,300 | — | — |
| 2026-05-05 | $1.93 | $1.93 | 902,600 | — | — |
| 2026-05-04 | $1.80 | $1.80 | 953,200 | — | — |
| 2026-05-01 | $1.75 | $1.75 | 1,872,400 | — | — |
| 2026-04-30 | $1.64 | $1.64 | 432,700 | — | — |
| 2026-04-29 | $1.55 | $1.55 | 654,800 | — | — |
| 2026-04-28 | $1.58 | $1.58 | 468,800 | — | — |
| 2026-04-27 | $1.60 | $1.60 | 1,249,900 | — | — |
| 2026-04-24 | $1.54 | $1.54 | 581,700 | — | — |
| 2026-04-23 | $1.59 | $1.59 | 1,296,800 | — | — |
| 2026-04-22 | $1.66 | $1.66 | 766,600 | — | — |
| 2026-04-21 | $1.61 | $1.61 | 557,600 | — | — |
| 2026-04-20 | $1.73 | $1.73 | 924,500 | — | — |
| 2026-04-17 | $1.70 | $1.70 | 939,200 | — | — |
| 2026-04-16 | $1.67 | $1.67 | 1,053,100 | — | — |
| 2026-04-15 | $1.72 | $1.72 | 3,596,300 | — | — |
| 2026-04-14 | $1.69 | $1.69 | 1,649,500 | — | — |
| 2026-04-13 | $1.69 | $1.69 | 1,110,800 | — | — |
| 2026-04-10 | $1.64 | $1.64 | 1,040,100 | — | — |
| 2026-04-09 | $1.61 | $1.61 | 1,244,900 | — | — |
| 2026-04-08 | $1.66 | $1.66 | 996,500 | — | — |
| 2026-04-07 | $1.67 | $1.67 | 1,525,200 | — | — |
| 2026-04-06 | $1.82 | $1.82 | 1,923,400 | — | — |
| 2026-04-02 | $1.73 | $1.73 | 1,716,800 | — | — |
| 2026-04-01 | $1.74 | $1.74 | 4,867,700 | — | — |
| 2026-03-31 | $1.77 | $1.77 | 26,690,800 | — | — |
| 2026-03-30 | $4.23 | $4.23 | 1,761,100 | — | — |
| 2026-03-27 | $4.52 | $4.52 | 374,800 | — | — |
| 2026-03-26 | $4.89 | $4.89 | 677,300 | — | — |
| 2026-03-25 | $4.88 | $4.88 | 698,400 | — | — |
| 2026-03-24 | $4.72 | $4.72 | 357,100 | — | — |
| 2026-03-23 | $4.78 | $4.78 | 657,000 | — | — |
| 2026-03-20 | $4.70 | $4.70 | 653,800 | — | — |
| 2026-03-19 | $4.77 | $4.77 | 464,000 | — | — |
| 2026-03-18 | $5.12 | $5.12 | 327,400 | — | — |
| 2026-03-17 | $5.09 | $5.09 | 1,513,300 | — | — |
| 2026-03-16 | $5.35 | $5.35 | 743,200 | — | — |
| 2026-03-13 | $5.33 | $5.33 | 1,340,700 | — | — |
| 2026-03-12 | $6.15 | $6.15 | 556,900 | — | — |
| 2026-03-11 | $6.29 | $6.29 | 687,700 | — | — |
| 2026-03-10 | $6.16 | $6.16 | 736,900 | — | — |
| 2026-03-09 | $5.57 | $5.57 | 495,600 | — | — |
| 2026-03-06 | $5.69 | $5.69 | 584,600 | — | — |
| 2026-03-05 | $5.51 | $5.51 | 3,269,900 | — | — |
| 2026-03-04 | $6.76 | $6.76 | 1,311,600 | — | — |
| 2026-03-03 | $6.42 | $6.42 | 518,500 | — | — |
| 2026-03-02 | $6.53 | $6.53 | 443,400 | — | — |
| 2026-02-27 | $6.22 | $6.22 | 194,500 | — | — |
| 2026-02-26 | $6.24 | $6.24 | 240,300 | — | — |
| 2026-02-25 | $6.40 | $6.40 | 529,700 | — | — |
| 2026-02-24 | $6.32 | $6.32 | 218,500 | — | — |
| 2026-02-23 | $6.34 | $6.34 | 290,800 | — | — |
| 2026-02-20 | $6.22 | $6.22 | 317,500 | — | — |
| 2026-02-19 | $6.66 | $6.66 | 351,200 | — | — |
| 2026-02-18 | $6.54 | $6.54 | 222,200 | — | — |
| 2026-02-17 | $6.79 | $6.79 | 471,800 | — | — |
| 2026-02-13 | $6.44 | $6.44 | 462,400 | — | — |
| 2026-02-12 | $6.79 | $6.79 | 1,697,700 | — | — |
| 2026-02-11 | $5.73 | $5.73 | 1,018,300 | — | — |
| 2026-02-10 | $5.51 | $5.51 | 1,298,100 | — | — |
| 2026-02-09 | $4.67 | $4.67 | 1,023,600 | — | — |
| 2026-02-06 | $4.48 | $4.48 | 587,400 | — | — |
| 2026-02-05 | $4.29 | $4.29 | 1,327,400 | — | — |
| 2026-02-04 | $4.91 | $4.91 | 788,100 | — | — |
| 2026-02-03 | $5.36 | $5.36 | 572,400 | — | — |
| 2026-02-02 | $5.08 | $5.08 | 384,000 | — | — |
| 2026-01-30 | $5.13 | $5.13 | 571,200 | — | — |
| 2026-01-29 | $5.22 | $5.22 | 566,200 | — | — |
| 2026-01-28 | $5.22 | $5.22 | 541,400 | — | — |
| 2026-01-27 | $5.60 | $5.60 | 433,000 | — | — |
| 2026-01-26 | $5.31 | $5.31 | 508,900 | — | — |
| 2026-01-23 | $5.45 | $5.45 | 587,000 | — | — |
| 2026-01-22 | $5.63 | $5.63 | 492,300 | — | — |
| 2026-01-21 | $5.41 | $5.41 | 731,000 | — | — |
| 2026-01-20 | $5.95 | $5.95 | 2,225,100 | — | — |
| 2026-01-16 | $5.20 | $5.20 | 768,700 | — | — |
| 2026-01-15 | $4.99 | $4.99 | 495,400 | — | — |
| 2026-01-14 | $5.15 | $5.15 | 694,100 | — | — |
| 2026-01-13 | $5.60 | $5.60 | 341,400 | — | — |
| 2026-01-12 | $5.68 | $5.68 | 848,700 | — | — |
| 2026-01-09 | $6.47 | $6.47 | 454,800 | — | — |
| 2026-01-08 | $6.74 | $6.74 | 442,700 | — | — |
| 2026-01-07 | $7.15 | $7.15 | 588,700 | — | — |
| 2026-01-06 | $6.84 | $6.84 | 492,800 | — | — |
| 2026-01-05 | $6.67 | $6.67 | 914,400 | — | — |
| 2026-01-02 | $7.17 | $7.17 | 1,987,000 | — | — |