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
- 2021-02-09 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 | — | — | — | $3.72 | 18,873 |
| 2026-09-03 | — | — | — | $3.78 | 20,657 |
| 2026-09-02 | — | — | — | $3.72 | 23,672 |
| 2026-09-01 | — | — | — | $3.70 | 31,801 |
| 2026-08-31 | — | — | — | $3.75 | 26,837 |
| 2026-08-28 | — | — | — | $3.95 | 21,942 |
| 2026-08-27 | $3.93 | $3.93 | 282,200 | $3.84 | 28,611 |
| 2026-08-26 | $3.88 | $3.88 | 274,400 | $3.76 | 24,580 |
| 2026-08-25 | $3.81 | $3.81 | 359,300 | $3.62 | 23,864 |
| 2026-08-24 | $3.62 | $3.62 | 602,400 | $3.70 | 46,709 |
| 2026-08-21 | $3.78 | $3.78 | 195,700 | $3.70 | 18,734 |
| 2026-08-20 | $3.70 | $3.70 | 229,600 | $3.76 | 20,452 |
| 2026-08-19 | $3.78 | $3.78 | 701,300 | $3.84 | 36,400 |
| 2026-08-18 | $3.79 | $3.79 | 351,100 | $3.73 | 23,053 |
| 2026-08-17 | $3.77 | $3.77 | 232,000 | $3.74 | 8,624 |
| 2026-08-14 | $3.70 | $3.70 | 324,700 | $3.75 | 62,846 |
| 2026-08-13 | $3.75 | $3.75 | 256,500 | $3.78 | 27,477 |
| 2026-08-12 | $3.80 | $3.80 | 307,700 | $3.81 | 30,996 |
| 2026-08-11 | $3.76 | $3.76 | 311,900 | $3.71 | 21,449 |
| 2026-08-10 | $3.78 | $3.78 | 297,400 | $3.86 | 26,461 |
| 2026-08-07 | $3.90 | $3.90 | 343,700 | $3.86 | 22,209 |
| 2026-08-06 | $3.85 | $3.85 | 280,400 | $3.73 | 34,383 |
| 2026-08-05 | $3.77 | $3.77 | 284,300 | $3.80 | 45,662 |
| 2026-08-04 | $3.85 | $3.85 | 1,162,500 | $3.78 | 145,483 |
| 2026-08-03 | $3.79 | $3.79 | 676,200 | $3.59 | 79,694 |
| 2026-07-31 | $3.57 | $3.57 | 405,000 | $3.57 | 64,922 |
| 2026-07-30 | $3.56 | $3.56 | 208,600 | $3.50 | 38,978 |
| 2026-07-29 | $3.48 | $3.48 | 371,300 | $3.45 | 32,941 |
| 2026-07-28 | $3.45 | $3.45 | 241,300 | $3.42 | 30,759 |
| 2026-07-27 | $3.44 | $3.44 | 609,600 | $3.55 | 37,344 |
| 2026-07-24 | $3.51 | $3.51 | 954,300 | $3.62 | 51,650 |
| 2026-07-23 | $3.58 | $3.58 | 892,600 | $3.55 | 52,083 |
| 2026-07-22 | $3.58 | $3.58 | 180,000 | $3.63 | 15,431 |
| 2026-07-21 | $3.64 | $3.64 | 795,100 | $3.54 | 21,886 |
| 2026-07-20 | $3.51 | $3.51 | 444,800 | $3.52 | 44,861 |
| 2026-07-17 | $3.54 | $3.54 | 678,400 | — | — |
| 2026-07-16 | $3.67 | $3.67 | 521,400 | — | — |
| 2026-07-15 | $3.62 | $3.62 | 368,900 | — | — |
| 2026-07-14 | $3.60 | $3.60 | 318,000 | — | — |
| 2026-07-13 | $3.73 | $3.73 | 229,900 | — | — |
| 2026-07-10 | $3.82 | $3.82 | 296,400 | — | — |
| 2026-07-09 | $3.96 | $3.96 | 634,100 | — | — |
| 2026-07-08 | $3.77 | $3.77 | 1,065,000 | — | — |
| 2026-07-07 | $3.90 | $3.90 | 559,800 | — | — |
| 2026-07-06 | $3.92 | $3.92 | 697,800 | — | — |
| 2026-07-02 | $3.92 | $3.92 | 266,600 | — | — |
| 2026-07-01 | $3.88 | $3.88 | 304,300 | — | — |
| 2026-06-30 | $3.90 | $3.90 | 413,800 | — | — |
| 2026-06-29 | $3.90 | $3.90 | 606,500 | — | — |
| 2026-06-26 | $3.80 | $3.80 | 5,650,700 | — | — |
| 2026-06-25 | $3.87 | $3.87 | 353,600 | — | — |
| 2026-06-24 | $3.84 | $3.84 | 559,900 | — | — |
| 2026-06-23 | $3.87 | $3.87 | 395,200 | — | — |
| 2026-06-22 | $3.93 | $3.93 | 738,900 | — | — |
| 2026-06-18 | $4.00 | $4.00 | 2,908,300 | — | — |
| 2026-06-17 | $3.86 | $3.86 | 712,600 | — | — |
| 2026-06-16 | $3.66 | $3.66 | 1,921,500 | — | — |
| 2026-06-15 | $3.90 | $3.90 | 5,977,100 | — | — |
| 2026-06-12 | $3.33 | $3.33 | 355,800 | — | — |
| 2026-06-11 | $3.38 | $3.38 | 239,800 | — | — |
| 2026-06-10 | $3.31 | $3.31 | 214,300 | — | — |
| 2026-06-09 | $3.36 | $3.36 | 362,600 | — | — |
| 2026-06-08 | $3.40 | $3.40 | 349,000 | — | — |
| 2026-06-05 | $3.38 | $3.38 | 351,600 | — | — |
| 2026-06-04 | $3.47 | $3.47 | 304,000 | — | — |
| 2026-06-03 | $3.36 | $3.36 | 327,000 | — | — |
| 2026-06-02 | $3.48 | $3.48 | 473,900 | — | — |
| 2026-06-01 | $3.44 | $3.44 | 529,800 | — | — |
| 2026-05-29 | $3.60 | $3.60 | 223,700 | — | — |
| 2026-05-28 | $3.57 | $3.57 | 133,800 | — | — |
| 2026-05-27 | $3.60 | $3.60 | 283,200 | — | — |
| 2026-05-26 | $3.81 | $3.81 | 447,400 | — | — |
| 2026-05-22 | $3.90 | $3.90 | 324,100 | — | — |
| 2026-05-21 | $3.81 | $3.81 | 373,600 | — | — |
| 2026-05-20 | $3.68 | $3.68 | 565,700 | — | — |
| 2026-05-19 | $3.55 | $3.55 | 488,000 | — | — |
| 2026-05-18 | $3.56 | $3.56 | 772,500 | — | — |
| 2026-05-15 | $3.70 | $3.70 | 944,600 | — | — |
| 2026-05-14 | $3.89 | $3.89 | 712,700 | — | — |
| 2026-05-13 | $3.96 | $3.96 | 757,300 | — | — |
| 2026-05-12 | $3.62 | $3.62 | 837,000 | — | — |
| 2026-05-11 | $3.72 | $3.72 | 2,627,200 | — | — |
| 2026-05-08 | $4.11 | $4.11 | 6,027,600 | — | — |
| 2026-05-07 | $4.09 | $4.09 | 3,280,200 | — | — |
| 2026-05-06 | $3.80 | $3.80 | 710,900 | — | — |
| 2026-05-05 | $3.68 | $3.68 | 363,800 | — | — |
| 2026-05-04 | $3.69 | $3.69 | 669,700 | — | — |
| 2026-05-01 | $3.47 | $3.47 | 628,600 | — | — |
| 2026-04-30 | $3.74 | $3.74 | 651,400 | — | — |
| 2026-04-29 | $3.48 | $3.48 | 322,000 | — | — |
| 2026-04-28 | $3.53 | $3.53 | 234,300 | — | — |
| 2026-04-27 | $3.47 | $3.47 | 423,900 | — | — |
| 2026-04-24 | $3.52 | $3.52 | 556,000 | — | — |
| 2026-04-23 | $3.80 | $3.80 | 467,500 | — | — |
| 2026-04-22 | $3.99 | $3.99 | 442,200 | — | — |
| 2026-04-21 | $3.81 | $3.81 | 413,200 | — | — |
| 2026-04-20 | $3.86 | $3.86 | 257,400 | — | — |
| 2026-04-17 | $3.85 | $3.85 | 346,100 | — | — |
| 2026-04-16 | $3.92 | $3.92 | 308,700 | — | — |
| 2026-04-15 | $4.05 | $4.05 | 880,700 | — | — |
| 2026-04-14 | $3.86 | $3.86 | 620,600 | — | — |
| 2026-04-13 | $3.90 | $3.90 | 268,300 | — | — |
| 2026-04-10 | $3.75 | $3.75 | 197,600 | — | — |
| 2026-04-09 | $3.83 | $3.83 | 235,200 | — | — |
| 2026-04-08 | $3.73 | $3.73 | 201,200 | — | — |
| 2026-04-07 | $3.76 | $3.76 | 186,000 | — | — |
| 2026-04-06 | $3.85 | $3.85 | 251,100 | — | — |
| 2026-04-02 | $3.88 | $3.88 | 205,300 | — | — |
| 2026-04-01 | $3.87 | $3.87 | 1,320,400 | — | — |
| 2026-03-31 | $3.83 | $3.83 | 456,600 | — | — |
| 2026-03-30 | $3.78 | $3.78 | 444,800 | — | — |
| 2026-03-27 | $3.85 | $3.85 | 808,400 | — | — |
| 2026-03-26 | $3.83 | $3.83 | 649,800 | — | — |
| 2026-03-25 | $3.82 | $3.82 | 790,700 | — | — |
| 2026-03-24 | $3.87 | $3.87 | 627,400 | — | — |
| 2026-03-23 | $3.93 | $3.93 | 525,600 | — | — |
| 2026-03-20 | $3.75 | $3.75 | 1,328,200 | — | — |
| 2026-03-19 | $3.78 | $3.78 | 552,600 | — | — |
| 2026-03-18 | $3.70 | $3.70 | 3,434,400 | — | — |
| 2026-03-17 | $4.07 | $4.07 | 334,800 | — | — |
| 2026-03-16 | $3.94 | $3.94 | 308,000 | — | — |
| 2026-03-13 | $4.15 | $4.15 | 577,600 | — | — |
| 2026-03-12 | $4.59 | $4.59 | 2,193,200 | — | — |
| 2026-03-11 | $4.58 | $4.58 | 2,801,000 | — | — |
| 2026-03-10 | $4.10 | $4.10 | 2,027,800 | — | — |
| 2026-03-09 | $3.84 | $3.84 | 175,100 | — | — |
| 2026-03-06 | $3.79 | $3.79 | 155,900 | — | — |
| 2026-03-05 | $3.81 | $3.81 | 128,300 | — | — |
| 2026-03-04 | $3.93 | $3.93 | 109,800 | — | — |
| 2026-03-03 | $3.89 | $3.89 | 810,800 | — | — |
| 2026-03-02 | $4.07 | $4.07 | 308,500 | — | — |
| 2026-02-27 | $4.10 | $4.10 | 402,400 | — | — |
| 2026-02-26 | $4.13 | $4.13 | 231,900 | — | — |
| 2026-02-25 | $3.93 | $3.93 | 111,600 | — | — |
| 2026-02-24 | $3.74 | $3.74 | 582,200 | — | — |
| 2026-02-23 | $3.67 | $3.67 | 405,800 | — | — |
| 2026-02-20 | $3.57 | $3.57 | 123,900 | — | — |
| 2026-02-19 | $3.79 | $3.79 | 193,900 | — | — |
| 2026-02-18 | $3.74 | $3.74 | 176,600 | — | — |
| 2026-02-17 | $3.88 | $3.88 | 480,900 | — | — |
| 2026-02-13 | $3.85 | $3.85 | 274,500 | — | — |
| 2026-02-12 | $4.12 | $4.12 | 307,400 | — | — |
| 2026-02-11 | $4.18 | $4.18 | 339,800 | — | — |
| 2026-02-10 | $4.18 | $4.18 | 250,900 | — | — |
| 2026-02-09 | $4.23 | $4.23 | 246,200 | — | — |
| 2026-02-06 | $4.17 | $4.17 | 383,800 | — | — |
| 2026-02-05 | $3.98 | $3.98 | 290,700 | — | — |
| 2026-02-04 | $4.23 | $4.23 | 231,500 | — | — |
| 2026-02-03 | $4.45 | $4.45 | 413,500 | — | — |
| 2026-02-02 | $4.38 | $4.38 | 523,000 | — | — |
| 2026-01-30 | $4.39 | $4.39 | 117,000 | — | — |
| 2026-01-29 | $4.42 | $4.42 | 497,300 | — | — |
| 2026-01-28 | $4.41 | $4.41 | 709,700 | — | — |
| 2026-01-27 | $4.28 | $4.28 | 487,100 | — | — |
| 2026-01-26 | $4.13 | $4.13 | 510,200 | — | — |
| 2026-01-23 | $4.04 | $4.04 | 489,000 | — | — |
| 2026-01-22 | $4.00 | $4.00 | 290,100 | — | — |
| 2026-01-21 | $4.03 | $4.03 | 574,900 | — | — |
| 2026-01-20 | $4.01 | $4.01 | 527,400 | — | — |
| 2026-01-16 | $3.98 | $3.98 | 733,600 | — | — |
| 2026-01-15 | $4.00 | $4.00 | 311,600 | — | — |
| 2026-01-14 | $4.00 | $4.00 | 779,300 | — | — |
| 2026-01-13 | $3.94 | $3.94 | 554,100 | — | — |
| 2026-01-12 | $3.74 | $3.74 | 477,800 | — | — |
| 2026-01-09 | $3.68 | $3.68 | 411,900 | — | — |
| 2026-01-08 | $3.86 | $3.86 | 1,023,200 | — | — |
| 2026-01-07 | $3.97 | $3.97 | 448,800 | — | — |
| 2026-01-06 | $3.62 | $3.62 | 65,200 | — | — |
| 2026-01-05 | $3.74 | $3.74 | 108,000 | — | — |
| 2026-01-02 | $3.77 | $3.77 | 108,300 | — | — |