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
- 2021-11-10 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 | — | — | — | $2.22 | 468,275 |
| 2026-09-03 | — | — | — | $2.34 | 1,588,978 |
| 2026-09-02 | — | — | — | $2.35 | 316,692 |
| 2026-09-01 | — | — | — | $2.52 | 812,851 |
| 2026-08-31 | — | — | — | $3.02 | 1,102,531 |
| 2026-08-28 | — | — | — | $3.03 | 801,793 |
| 2026-08-27 | $2.94 | $2.94 | 21,735,400 | $2.95 | 850,507 |
| 2026-08-26 | $2.91 | $2.91 | 31,496,000 | $2.88 | 1,218,506 |
| 2026-08-25 | $2.96 | $2.96 | 98,379,200 | $2.75 | 3,361,198 |
| 2026-08-24 | $2.43 | $2.43 | 7,064,800 | $2.45 | 302,466 |
| 2026-08-21 | $2.46 | $2.46 | 7,705,700 | $2.51 | 406,065 |
| 2026-08-20 | $2.47 | $2.47 | 5,944,900 | $2.51 | 153,891 |
| 2026-08-19 | $2.50 | $2.50 | 5,333,300 | $2.49 | 215,578 |
| 2026-08-18 | $2.45 | $2.45 | 12,649,500 | $2.52 | 306,900 |
| 2026-08-17 | $2.61 | $2.61 | 7,272,400 | $2.64 | 157,723 |
| 2026-08-14 | $2.67 | $2.67 | 8,001,500 | $2.65 | 246,451 |
| 2026-08-13 | $2.65 | $2.65 | 13,435,600 | $2.67 | 396,109 |
| 2026-08-12 | $2.68 | $2.68 | 5,896,100 | $2.82 | 244,195 |
| 2026-08-11 | $2.78 | $2.78 | 11,516,600 | $2.75 | 807,181 |
| 2026-08-10 | $2.75 | $2.75 | 7,398,600 | $2.75 | 316,098 |
| 2026-08-07 | $2.73 | $2.73 | 8,089,600 | $2.70 | 361,266 |
| 2026-08-06 | $2.64 | $2.64 | 7,019,700 | $2.62 | 377,537 |
| 2026-08-05 | $2.71 | $2.71 | 16,379,200 | $2.61 | 1,068,935 |
| 2026-08-04 | $2.64 | $2.64 | 8,902,100 | $2.62 | 437,786 |
| 2026-08-03 | $2.57 | $2.57 | 6,344,100 | $2.45 | 415,515 |
| 2026-07-31 | $2.43 | $2.43 | 7,403,200 | $2.42 | 233,376 |
| 2026-07-30 | $2.38 | $2.38 | 7,351,000 | $2.29 | 441,450 |
| 2026-07-29 | $2.24 | $2.24 | 6,409,700 | $2.34 | 335,337 |
| 2026-07-28 | $2.31 | $2.31 | 9,313,000 | $2.27 | 428,346 |
| 2026-07-27 | $2.30 | $2.30 | 10,049,400 | $2.33 | 340,035 |
| 2026-07-24 | $2.24 | $2.24 | 7,647,600 | $2.30 | 215,977 |
| 2026-07-23 | $2.30 | $2.30 | 6,523,400 | $2.28 | 362,150 |
| 2026-07-22 | $2.31 | $2.31 | 8,034,000 | $2.38 | 228,033 |
| 2026-07-21 | $2.39 | $2.39 | 7,717,800 | $2.34 | 151,787 |
| 2026-07-20 | $2.29 | $2.29 | 6,765,600 | $2.34 | 319,367 |
| 2026-07-17 | $2.31 | $2.31 | 9,843,400 | — | — |
| 2026-07-16 | $2.37 | $2.37 | 10,410,600 | — | — |
| 2026-07-15 | $2.41 | $2.41 | 12,433,100 | — | — |
| 2026-07-14 | $2.51 | $2.51 | 19,388,100 | — | — |
| 2026-07-13 | $2.49 | $2.49 | 8,641,800 | — | — |
| 2026-07-10 | $2.60 | $2.60 | 6,365,700 | — | — |
| 2026-07-09 | $2.62 | $2.62 | 8,952,500 | — | — |
| 2026-07-08 | $2.64 | $2.64 | 10,437,300 | — | — |
| 2026-07-07 | $2.77 | $2.77 | 10,222,500 | — | — |
| 2026-07-06 | $2.77 | $2.77 | 11,704,800 | — | — |
| 2026-07-02 | $2.84 | $2.84 | 20,275,300 | — | — |
| 2026-07-01 | $3.08 | $3.08 | 29,466,700 | — | — |
| 2026-06-30 | $3.15 | $3.15 | 52,027,800 | — | — |
| 2026-06-29 | $2.60 | $2.60 | 13,569,700 | — | — |
| 2026-06-26 | $2.41 | $2.41 | 37,376,600 | — | — |
| 2026-06-25 | $2.52 | $2.52 | 9,721,800 | — | — |
| 2026-06-24 | $2.62 | $2.62 | 10,180,100 | — | — |
| 2026-06-23 | $2.58 | $2.58 | 8,744,400 | — | — |
| 2026-06-22 | $2.67 | $2.67 | 11,644,300 | — | — |
| 2026-06-18 | $2.72 | $2.72 | 11,478,600 | — | — |
| 2026-06-17 | $2.64 | $2.64 | 10,680,100 | — | — |
| 2026-06-16 | $2.62 | $2.62 | 10,091,900 | — | — |
| 2026-06-15 | $2.78 | $2.78 | 15,567,700 | — | — |
| 2026-06-12 | $2.68 | $2.68 | 41,701,500 | — | — |
| 2026-06-11 | $2.53 | $2.53 | 8,477,100 | — | — |
| 2026-06-10 | $2.39 | $2.39 | 10,341,800 | — | — |
| 2026-06-09 | $2.33 | $2.33 | 11,306,800 | — | — |
| 2026-06-08 | $2.34 | $2.34 | 11,037,900 | — | — |
| 2026-06-05 | $2.30 | $2.30 | 23,641,600 | — | — |
| 2026-06-04 | $2.51 | $2.51 | 13,990,600 | — | — |
| 2026-06-03 | $2.57 | $2.57 | 17,663,500 | — | — |
| 2026-06-02 | $2.85 | $2.85 | 15,042,500 | — | — |
| 2026-06-01 | $2.92 | $2.92 | 19,737,800 | — | — |
| 2026-05-29 | $2.98 | $2.98 | 28,331,100 | — | — |
| 2026-05-28 | $2.78 | $2.78 | 17,919,300 | — | — |
| 2026-05-27 | $2.55 | $2.55 | 12,376,500 | — | — |
| 2026-05-26 | $2.60 | $2.60 | 13,188,600 | — | — |
| 2026-05-22 | $2.63 | $2.63 | 9,095,500 | — | — |
| 2026-05-21 | $2.62 | $2.62 | 9,958,200 | — | — |
| 2026-05-20 | $2.48 | $2.48 | 9,372,700 | — | — |
| 2026-05-19 | $2.43 | $2.43 | 11,116,100 | — | — |
| 2026-05-18 | $2.49 | $2.49 | 12,668,000 | — | — |
| 2026-05-15 | $2.55 | $2.55 | 14,022,200 | — | — |
| 2026-05-14 | $2.62 | $2.62 | 14,883,400 | — | — |
| 2026-05-13 | $2.62 | $2.62 | 14,061,500 | — | — |
| 2026-05-12 | $2.81 | $2.81 | 34,225,900 | — | — |
| 2026-05-11 | $2.72 | $2.72 | 27,693,000 | — | — |
| 2026-05-08 | $2.40 | $2.40 | 16,091,300 | — | — |
| 2026-05-07 | $2.39 | $2.39 | 15,705,600 | — | — |
| 2026-05-06 | $2.37 | $2.37 | 19,640,500 | — | — |
| 2026-05-05 | $2.44 | $2.44 | 16,529,700 | — | — |
| 2026-05-04 | $2.60 | $2.60 | 11,432,300 | — | — |
| 2026-05-01 | $2.67 | $2.67 | 12,785,100 | — | — |
| 2026-04-30 | $2.57 | $2.57 | 15,422,800 | — | — |
| 2026-04-29 | $2.46 | $2.46 | 8,811,300 | — | — |
| 2026-04-28 | $2.52 | $2.52 | 6,582,300 | — | — |
| 2026-04-27 | $2.58 | $2.58 | 9,797,900 | — | — |
| 2026-04-24 | $2.62 | $2.62 | 9,397,400 | — | — |
| 2026-04-23 | $2.60 | $2.60 | 15,918,300 | — | — |
| 2026-04-22 | $2.80 | $2.80 | 19,302,600 | — | — |
| 2026-04-21 | $2.63 | $2.63 | 11,507,100 | — | — |
| 2026-04-20 | $2.76 | $2.76 | 10,721,400 | — | — |
| 2026-04-17 | $2.70 | $2.70 | 12,732,400 | — | — |
| 2026-04-16 | $2.72 | $2.72 | 15,673,700 | — | — |
| 2026-04-15 | $2.79 | $2.79 | 18,731,400 | — | — |
| 2026-04-14 | $2.59 | $2.59 | 16,538,600 | — | — |
| 2026-04-13 | $2.54 | $2.54 | 22,027,400 | — | — |
| 2026-04-10 | $2.38 | $2.38 | 15,421,200 | — | — |
| 2026-04-09 | $2.54 | $2.54 | 18,075,700 | — | — |
| 2026-04-08 | $2.82 | $2.82 | 19,858,900 | — | — |
| 2026-04-07 | $2.88 | $2.88 | 24,662,700 | — | — |
| 2026-04-06 | $2.96 | $2.96 | 19,754,200 | — | — |
| 2026-04-02 | $3.11 | $3.11 | 25,787,500 | — | — |
| 2026-04-01 | $3.13 | $3.13 | 58,541,400 | — | — |
| 2026-03-31 | $2.56 | $2.56 | 33,797,100 | — | — |
| 2026-03-30 | $2.52 | $2.52 | 68,870,100 | — | — |
| 2026-03-27 | $2.39 | $2.39 | 14,055,600 | — | — |
| 2026-03-26 | $2.35 | $2.35 | 10,516,100 | — | — |
| 2026-03-25 | $2.47 | $2.47 | 12,766,300 | — | — |
| 2026-03-24 | $2.57 | $2.57 | 12,397,500 | — | — |
| 2026-03-23 | $2.72 | $2.72 | 11,914,100 | — | — |
| 2026-03-20 | $2.53 | $2.53 | 17,144,600 | — | — |
| 2026-03-19 | $2.57 | $2.57 | 14,350,900 | — | — |
| 2026-03-18 | $2.65 | $2.65 | 9,573,800 | — | — |
| 2026-03-17 | $2.83 | $2.83 | 8,143,200 | — | — |
| 2026-03-16 | $2.78 | $2.78 | 11,561,200 | — | — |
| 2026-03-13 | $2.69 | $2.69 | 11,529,700 | — | — |
| 2026-03-12 | $2.73 | $2.73 | 12,980,100 | — | — |
| 2026-03-11 | $2.82 | $2.82 | 10,413,500 | — | — |
| 2026-03-10 | $2.86 | $2.86 | 12,242,500 | — | — |
| 2026-03-09 | $2.69 | $2.69 | 7,294,800 | — | — |
| 2026-03-06 | $2.73 | $2.73 | 15,279,400 | — | — |
| 2026-03-05 | $2.72 | $2.72 | 12,837,200 | — | — |
| 2026-03-04 | $2.74 | $2.74 | 12,509,100 | — | — |
| 2026-03-03 | $2.50 | $2.50 | 12,909,200 | — | — |
| 2026-03-02 | $2.48 | $2.48 | 18,575,600 | — | — |
| 2026-02-27 | $2.33 | $2.33 | 7,204,700 | — | — |
| 2026-02-26 | $2.40 | $2.40 | 10,455,300 | — | — |
| 2026-02-25 | $2.35 | $2.35 | 12,266,500 | — | — |
| 2026-02-24 | $2.37 | $2.37 | 12,524,800 | — | — |
| 2026-02-23 | $2.16 | $2.16 | 12,103,700 | — | — |
| 2026-02-20 | $2.15 | $2.15 | 16,472,500 | — | — |
| 2026-02-19 | $2.23 | $2.23 | 21,207,600 | — | — |
| 2026-02-18 | $2.28 | $2.28 | 17,688,700 | — | — |
| 2026-02-17 | $2.23 | $2.23 | 17,434,900 | — | — |
| 2026-02-13 | $2.27 | $2.27 | 20,125,400 | — | — |
| 2026-02-12 | $2.24 | $2.24 | 28,223,800 | — | — |
| 2026-02-11 | $2.40 | $2.40 | 17,587,900 | — | — |
| 2026-02-10 | $2.59 | $2.59 | 22,734,400 | — | — |
| 2026-02-09 | $2.70 | $2.70 | 14,722,900 | — | — |
| 2026-02-06 | $2.73 | $2.73 | 26,849,500 | — | — |
| 2026-02-05 | $2.25 | $2.25 | 23,286,100 | — | — |
| 2026-02-04 | $2.36 | $2.36 | 27,097,600 | — | — |
| 2026-02-03 | $2.60 | $2.60 | 26,522,000 | — | — |
| 2026-02-02 | $2.68 | $2.68 | 22,237,800 | — | — |
| 2026-01-30 | $2.58 | $2.58 | 29,104,100 | — | — |
| 2026-01-29 | $2.85 | $2.85 | 23,510,000 | — | — |
| 2026-01-28 | $3.10 | $3.10 | 20,666,100 | — | — |
| 2026-01-27 | $3.04 | $3.04 | 31,687,100 | — | — |
| 2026-01-26 | $2.84 | $2.84 | 36,913,900 | — | — |
| 2026-01-23 | $3.14 | $3.14 | 44,270,900 | — | — |
| 2026-01-22 | $3.45 | $3.45 | 32,113,100 | — | — |
| 2026-01-21 | $3.60 | $3.60 | 58,040,000 | — | — |
| 2026-01-20 | $3.55 | $3.55 | 87,327,200 | — | — |
| 2026-01-16 | $4.61 | $4.61 | 28,576,800 | — | — |
| 2026-01-15 | $4.63 | $4.63 | 45,783,600 | — | — |
| 2026-01-14 | $4.06 | $4.06 | 31,331,400 | — | — |
| 2026-01-13 | $3.64 | $3.64 | 47,212,400 | — | — |
| 2026-01-12 | $4.01 | $4.01 | 32,462,600 | — | — |
| 2026-01-09 | $3.68 | $3.68 | 24,345,200 | — | — |
| 2026-01-08 | $3.71 | $3.71 | 29,180,600 | — | — |
| 2026-01-07 | $3.25 | $3.25 | 25,159,600 | — | — |
| 2026-01-06 | $3.03 | $3.03 | 19,509,600 | — | — |
| 2026-01-05 | $3.19 | $3.19 | 25,351,300 | — | — |
| 2026-01-02 | $2.87 | $2.87 | 19,000,600 | — | — |