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
- 2021-04-16 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 | — | — | — | $3.41 | 1,555,174 |
| 2026-09-03 | — | — | — | $3.44 | 657,356 |
| 2026-09-02 | — | — | — | $3.34 | 734,671 |
| 2026-09-01 | — | — | — | $3.34 | 412,810 |
| 2026-08-31 | — | — | — | $3.31 | 494,468 |
| 2026-08-28 | — | — | — | $3.40 | 434,713 |
| 2026-08-27 | $3.44 | $3.44 | 10,986,800 | $3.52 | 525,628 |
| 2026-08-26 | $3.49 | $3.49 | 12,978,400 | $3.51 | 765,540 |
| 2026-08-25 | $3.56 | $3.56 | 22,516,700 | $3.28 | 1,483,064 |
| 2026-08-24 | $3.25 | $3.25 | 15,155,100 | $3.42 | 701,756 |
| 2026-08-21 | $3.50 | $3.50 | 22,898,500 | $3.39 | 1,029,690 |
| 2026-08-20 | $3.34 | $3.34 | 21,453,700 | $3.41 | 1,133,551 |
| 2026-08-19 | $3.50 | $3.50 | 30,369,700 | $3.27 | 1,759,856 |
| 2026-08-18 | $3.09 | $3.09 | 16,348,300 | $3.03 | 785,666 |
| 2026-08-17 | $3.11 | $3.11 | 10,621,600 | $3.13 | 524,614 |
| 2026-08-14 | $3.16 | $3.16 | 10,545,200 | $3.30 | 266,587 |
| 2026-08-13 | $3.31 | $3.31 | 10,700,000 | $3.32 | 543,435 |
| 2026-08-12 | $3.29 | $3.29 | 10,305,100 | $3.37 | 394,287 |
| 2026-08-11 | $3.35 | $3.35 | 11,008,300 | $3.32 | 653,932 |
| 2026-08-10 | $3.29 | $3.29 | 14,034,800 | $3.21 | 465,655 |
| 2026-08-07 | $3.22 | $3.22 | 9,355,900 | $3.25 | 339,546 |
| 2026-08-06 | $3.18 | $3.18 | 14,794,400 | $3.14 | 495,547 |
| 2026-08-05 | $3.17 | $3.17 | 17,458,800 | $3.10 | 602,090 |
| 2026-08-04 | $3.31 | $3.31 | 21,577,800 | $3.26 | 1,535,856 |
| 2026-08-03 | $3.18 | $3.18 | 14,721,800 | $3.03 | 719,292 |
| 2026-07-31 | $3.00 | $3.00 | 15,329,400 | $3.11 | 605,560 |
| 2026-07-30 | $3.04 | $3.04 | 10,409,900 | $3.01 | 726,037 |
| 2026-07-29 | $2.97 | $2.97 | 17,954,100 | $3.03 | 592,301 |
| 2026-07-28 | $3.05 | $3.05 | 24,398,100 | $2.97 | 947,836 |
| 2026-07-27 | $3.01 | $3.01 | 21,724,300 | $3.03 | 1,034,866 |
| 2026-07-24 | $2.96 | $2.96 | 16,530,400 | $3.07 | 619,340 |
| 2026-07-23 | $3.01 | $3.01 | 18,832,200 | $2.94 | 439,968 |
| 2026-07-22 | $2.98 | $2.98 | 15,209,100 | $3.04 | 614,765 |
| 2026-07-21 | $3.08 | $3.08 | 14,868,200 | $2.90 | 475,118 |
| 2026-07-20 | $2.89 | $2.89 | 20,808,000 | $2.95 | 869,729 |
| 2026-07-17 | $2.95 | $2.95 | 19,353,200 | — | — |
| 2026-07-16 | $3.02 | $3.02 | 40,174,600 | — | — |
| 2026-07-15 | $3.31 | $3.31 | 19,429,100 | — | — |
| 2026-07-14 | $3.34 | $3.34 | 25,658,500 | — | — |
| 2026-07-13 | $3.30 | $3.30 | 24,497,700 | — | — |
| 2026-07-10 | $3.56 | $3.56 | 20,808,200 | — | — |
| 2026-07-09 | $3.76 | $3.76 | 22,293,600 | — | — |
| 2026-07-08 | $3.72 | $3.72 | 22,705,600 | — | — |
| 2026-07-07 | $3.84 | $3.84 | 28,855,600 | — | — |
| 2026-07-06 | $3.96 | $3.96 | 38,065,200 | — | — |
| 2026-07-02 | $3.80 | $3.80 | 32,636,300 | — | — |
| 2026-07-01 | $3.67 | $3.67 | 35,726,800 | — | — |
| 2026-06-30 | $3.67 | $3.67 | 23,160,000 | — | — |
| 2026-06-29 | $3.69 | $3.69 | 22,932,800 | — | — |
| 2026-06-26 | $3.52 | $3.52 | 42,588,000 | — | — |
| 2026-06-25 | $3.34 | $3.34 | 15,633,900 | — | — |
| 2026-06-24 | $3.23 | $3.23 | 15,504,600 | — | — |
| 2026-06-23 | $3.16 | $3.16 | 11,169,400 | — | — |
| 2026-06-22 | $3.18 | $3.18 | 14,444,900 | — | — |
| 2026-06-18 | $3.23 | $3.23 | 24,853,700 | — | — |
| 2026-06-17 | $3.11 | $3.11 | 22,173,100 | — | — |
| 2026-06-16 | $3.18 | $3.18 | 15,477,000 | — | — |
| 2026-06-15 | $3.29 | $3.29 | 15,393,600 | — | — |
| 2026-06-12 | $3.15 | $3.15 | 14,804,700 | — | — |
| 2026-06-11 | $3.15 | $3.15 | 25,424,800 | — | — |
| 2026-06-10 | $3.04 | $3.04 | 19,534,900 | — | — |
| 2026-06-09 | $3.22 | $3.22 | 17,850,900 | — | — |
| 2026-06-08 | $3.32 | $3.32 | 15,796,600 | — | — |
| 2026-06-05 | $3.32 | $3.32 | 26,943,900 | — | — |
| 2026-06-04 | $3.80 | $3.80 | 38,926,300 | — | — |
| 2026-06-03 | $3.47 | $3.47 | 18,499,200 | — | — |
| 2026-06-02 | $3.61 | $3.61 | 20,861,600 | — | — |
| 2026-06-01 | $3.79 | $3.79 | 30,989,100 | — | — |
| 2026-05-29 | $3.59 | $3.59 | 29,983,600 | — | — |
| 2026-05-28 | $3.44 | $3.44 | 24,723,300 | — | — |
| 2026-05-27 | $3.17 | $3.17 | 26,463,000 | — | — |
| 2026-05-26 | $2.97 | $2.97 | 29,619,800 | — | — |
| 2026-05-22 | $3.01 | $3.01 | 14,023,400 | — | — |
| 2026-05-21 | $3.11 | $3.11 | 13,174,300 | — | — |
| 2026-05-20 | $2.96 | $2.96 | 13,162,500 | — | — |
| 2026-05-19 | $2.85 | $2.85 | 16,011,100 | — | — |
| 2026-05-18 | $2.89 | $2.89 | 19,169,500 | — | — |
| 2026-05-15 | $2.93 | $2.93 | 17,432,100 | — | — |
| 2026-05-14 | $3.04 | $3.04 | 15,009,900 | — | — |
| 2026-05-13 | $3.05 | $3.05 | 13,643,800 | — | — |
| 2026-05-12 | $3.15 | $3.15 | 14,572,500 | — | — |
| 2026-05-11 | $3.26 | $3.26 | 14,017,300 | — | — |
| 2026-05-08 | $3.32 | $3.32 | 13,648,200 | — | — |
| 2026-05-07 | $3.27 | $3.27 | 12,063,400 | — | — |
| 2026-05-06 | $3.43 | $3.43 | 17,691,400 | — | — |
| 2026-05-05 | $3.37 | $3.37 | 13,484,700 | — | — |
| 2026-05-04 | $3.52 | $3.52 | 10,360,000 | — | — |
| 2026-05-01 | $3.39 | $3.39 | 12,298,000 | — | — |
| 2026-04-30 | $3.46 | $3.46 | 13,200,200 | — | — |
| 2026-04-29 | $3.30 | $3.30 | 12,199,500 | — | — |
| 2026-04-28 | $3.41 | $3.41 | 8,921,800 | — | — |
| 2026-04-27 | $3.48 | $3.48 | 10,968,100 | — | — |
| 2026-04-24 | $3.51 | $3.51 | 9,351,100 | — | — |
| 2026-04-23 | $3.50 | $3.50 | 11,271,100 | — | — |
| 2026-04-22 | $3.73 | $3.73 | 10,282,000 | — | — |
| 2026-04-21 | $3.56 | $3.56 | 11,887,800 | — | — |
| 2026-04-20 | $3.69 | $3.69 | 9,830,100 | — | — |
| 2026-04-17 | $3.78 | $3.78 | 14,319,000 | — | — |
| 2026-04-16 | $3.60 | $3.60 | 16,375,600 | — | — |
| 2026-04-15 | $3.75 | $3.75 | 12,882,900 | — | — |
| 2026-04-14 | $3.54 | $3.54 | 9,066,800 | — | — |
| 2026-04-13 | $3.42 | $3.42 | 8,786,900 | — | — |
| 2026-04-10 | $3.28 | $3.28 | 8,619,100 | — | — |
| 2026-04-09 | $3.31 | $3.31 | 8,766,000 | — | — |
| 2026-04-08 | $3.39 | $3.39 | 15,677,000 | — | — |
| 2026-04-07 | $3.19 | $3.19 | 10,453,900 | — | — |
| 2026-04-06 | $3.15 | $3.15 | 8,413,500 | — | — |
| 2026-04-02 | $3.11 | $3.11 | 9,290,500 | — | — |
| 2026-04-01 | $3.06 | $3.06 | 10,859,700 | — | — |
| 2026-03-31 | $3.07 | $3.07 | 13,923,300 | — | — |
| 2026-03-30 | $2.84 | $2.84 | 16,863,800 | — | — |
| 2026-03-27 | $2.94 | $2.94 | 19,287,400 | — | — |
| 2026-03-26 | $3.15 | $3.15 | 9,541,300 | — | — |
| 2026-03-25 | $3.17 | $3.17 | 13,551,600 | — | — |
| 2026-03-24 | $3.17 | $3.17 | 13,075,800 | — | — |
| 2026-03-23 | $3.23 | $3.23 | 11,203,300 | — | — |
| 2026-03-20 | $3.25 | $3.25 | 26,878,000 | — | — |
| 2026-03-19 | $3.37 | $3.37 | 11,311,300 | — | — |
| 2026-03-18 | $3.32 | $3.32 | 14,500,300 | — | — |
| 2026-03-17 | $3.42 | $3.42 | 10,603,900 | — | — |
| 2026-03-16 | $3.39 | $3.39 | 10,458,300 | — | — |
| 2026-03-13 | $3.42 | $3.42 | 14,409,900 | — | — |
| 2026-03-12 | $3.29 | $3.29 | 18,345,400 | — | — |
| 2026-03-11 | $3.45 | $3.45 | 14,397,900 | — | — |
| 2026-03-10 | $3.44 | $3.44 | 10,074,000 | — | — |
| 2026-03-09 | $3.51 | $3.51 | 12,799,000 | — | — |
| 2026-03-06 | $3.46 | $3.46 | 12,183,800 | — | — |
| 2026-03-05 | $3.54 | $3.54 | 14,054,500 | — | — |
| 2026-03-04 | $3.64 | $3.64 | 16,256,000 | — | — |
| 2026-03-03 | $3.54 | $3.54 | 12,569,200 | — | — |
| 2026-03-02 | $3.63 | $3.63 | 14,003,600 | — | — |
| 2026-02-27 | $3.67 | $3.67 | 14,612,400 | — | — |
| 2026-02-26 | $3.77 | $3.77 | 16,935,000 | — | — |
| 2026-02-25 | $3.77 | $3.77 | 44,549,900 | — | — |
| 2026-02-24 | $3.53 | $3.53 | 15,892,600 | — | — |
| 2026-02-23 | $3.41 | $3.41 | 14,500,900 | — | — |
| 2026-02-20 | $3.42 | $3.42 | 18,917,500 | — | — |
| 2026-02-19 | $3.72 | $3.72 | 20,317,900 | — | — |
| 2026-02-18 | $3.53 | $3.53 | 38,592,800 | — | — |
| 2026-02-17 | $3.46 | $3.46 | 17,316,000 | — | — |
| 2026-02-13 | $3.49 | $3.49 | 16,161,000 | — | — |
| 2026-02-12 | $3.58 | $3.58 | 19,051,500 | — | — |
| 2026-02-11 | $3.71 | $3.71 | 24,045,200 | — | — |
| 2026-02-10 | $3.85 | $3.85 | 11,126,700 | — | — |
| 2026-02-09 | $3.98 | $3.98 | 14,183,600 | — | — |
| 2026-02-06 | $3.98 | $3.98 | 26,273,100 | — | — |
| 2026-02-05 | $3.56 | $3.56 | 40,627,200 | — | — |
| 2026-02-04 | $3.90 | $3.90 | 36,835,900 | — | — |
| 2026-02-03 | $4.10 | $4.10 | 23,496,500 | — | — |
| 2026-02-02 | $4.18 | $4.18 | 17,443,800 | — | — |
| 2026-01-30 | $4.19 | $4.19 | 19,769,400 | — | — |
| 2026-01-29 | $4.32 | $4.32 | 17,455,900 | — | — |
| 2026-01-28 | $4.47 | $4.47 | 16,212,500 | — | — |
| 2026-01-27 | $4.60 | $4.60 | 15,855,800 | — | — |
| 2026-01-26 | $4.59 | $4.59 | 15,464,200 | — | — |
| 2026-01-23 | $4.73 | $4.73 | 18,328,700 | — | — |
| 2026-01-22 | $4.96 | $4.96 | 36,434,600 | — | — |
| 2026-01-21 | $4.61 | $4.61 | 26,949,500 | — | — |
| 2026-01-20 | $4.40 | $4.40 | 22,287,800 | — | — |
| 2026-01-16 | $4.67 | $4.67 | 21,430,700 | — | — |
| 2026-01-15 | $4.64 | $4.64 | 19,182,700 | — | — |
| 2026-01-14 | $4.85 | $4.85 | 16,954,800 | — | — |
| 2026-01-13 | $4.69 | $4.69 | 18,996,400 | — | — |
| 2026-01-12 | $4.81 | $4.81 | 24,699,500 | — | — |
| 2026-01-09 | $4.66 | $4.66 | 15,381,300 | — | — |
| 2026-01-08 | $4.70 | $4.70 | 17,187,200 | — | — |
| 2026-01-07 | $4.86 | $4.86 | 33,116,700 | — | — |
| 2026-01-06 | $4.55 | $4.55 | 23,178,000 | — | — |
| 2026-01-05 | $4.37 | $4.37 | 17,617,900 | — | — |
| 2026-01-02 | $4.20 | $4.20 | 16,227,200 | — | — |