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
- 2021-02-04 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 | — | — | — | $3.82 | 93,034 |
| 2026-09-03 | — | — | — | $3.93 | 146,214 |
| 2026-09-02 | — | — | — | $3.86 | 137,840 |
| 2026-09-01 | — | — | — | $3.81 | 91,943 |
| 2026-08-31 | — | — | — | $3.90 | 91,082 |
| 2026-08-28 | — | — | — | $4.05 | 195,962 |
| 2026-08-27 | $4.09 | $4.09 | 1,719,200 | $4.14 | 130,965 |
| 2026-08-26 | $4.16 | $4.16 | 2,292,600 | $4.10 | 142,691 |
| 2026-08-25 | $4.10 | $4.10 | 3,001,200 | $3.87 | 154,482 |
| 2026-08-24 | $3.78 | $3.78 | 1,924,700 | $3.92 | 186,394 |
| 2026-08-21 | $3.91 | $3.91 | 2,923,100 | $3.81 | 171,902 |
| 2026-08-20 | $3.74 | $3.74 | 2,745,700 | $4.08 | 228,323 |
| 2026-08-19 | $4.10 | $4.10 | 5,910,500 | $3.73 | 334,152 |
| 2026-08-18 | $3.63 | $3.63 | 2,102,900 | $3.68 | 159,105 |
| 2026-08-17 | $3.68 | $3.68 | 1,670,600 | $3.50 | 141,252 |
| 2026-08-14 | $3.55 | $3.55 | 3,705,800 | $3.63 | 304,012 |
| 2026-08-13 | $3.67 | $3.67 | 1,966,600 | $3.79 | 136,919 |
| 2026-08-12 | $3.77 | $3.77 | 1,819,600 | $3.81 | 116,523 |
| 2026-08-11 | $3.79 | $3.79 | 2,520,200 | $3.72 | 161,105 |
| 2026-08-10 | $3.61 | $3.61 | 2,755,100 | $3.55 | 125,792 |
| 2026-08-07 | $3.52 | $3.52 | 2,153,500 | $3.48 | 163,542 |
| 2026-08-06 | $3.41 | $3.41 | 1,830,600 | $3.56 | 157,880 |
| 2026-08-05 | $3.51 | $3.51 | 3,008,800 | $3.41 | 128,447 |
| 2026-08-04 | $3.40 | $3.40 | 1,709,300 | $3.30 | 84,110 |
| 2026-08-03 | $3.18 | $3.18 | 2,489,600 | $3.14 | 150,043 |
| 2026-07-31 | $3.13 | $3.13 | 2,308,100 | $3.28 | 173,081 |
| 2026-07-30 | $3.25 | $3.25 | 1,653,400 | $3.22 | 128,091 |
| 2026-07-29 | $3.17 | $3.17 | 3,087,000 | $3.30 | 205,587 |
| 2026-07-28 | $3.29 | $3.29 | 3,653,200 | $3.26 | 247,792 |
| 2026-07-27 | $3.28 | $3.28 | 3,580,700 | $3.33 | 217,178 |
| 2026-07-24 | $3.18 | $3.18 | 2,381,100 | $3.21 | 138,665 |
| 2026-07-23 | $3.21 | $3.21 | 2,237,900 | $3.08 | 133,430 |
| 2026-07-22 | $3.12 | $3.12 | 1,756,600 | $3.10 | 115,178 |
| 2026-07-21 | $3.16 | $3.16 | 2,101,100 | $3.14 | 146,679 |
| 2026-07-20 | $3.14 | $3.14 | 2,039,200 | $3.12 | 155,290 |
| 2026-07-17 | $3.15 | $3.15 | 2,691,100 | — | — |
| 2026-07-16 | $3.17 | $3.17 | 3,678,500 | — | — |
| 2026-07-15 | $3.55 | $3.55 | 2,116,300 | — | — |
| 2026-07-14 | $3.57 | $3.57 | 2,018,600 | — | — |
| 2026-07-13 | $3.64 | $3.64 | 2,467,700 | — | — |
| 2026-07-10 | $3.85 | $3.85 | 2,905,000 | — | — |
| 2026-07-09 | $3.93 | $3.93 | 2,345,400 | — | — |
| 2026-07-08 | $3.98 | $3.98 | 3,375,700 | — | — |
| 2026-07-07 | $4.12 | $4.12 | 3,729,000 | — | — |
| 2026-07-06 | $3.97 | $3.97 | 3,415,400 | — | — |
| 2026-07-02 | $4.01 | $4.01 | 5,296,400 | — | — |
| 2026-07-01 | $3.56 | $3.56 | 2,876,400 | — | — |
| 2026-06-30 | $3.49 | $3.49 | 2,350,000 | — | — |
| 2026-06-29 | $3.45 | $3.45 | 2,524,100 | — | — |
| 2026-06-26 | $3.42 | $3.42 | 10,364,900 | — | — |
| 2026-06-25 | $3.26 | $3.26 | 2,851,100 | — | — |
| 2026-06-24 | $3.28 | $3.28 | 2,972,500 | — | — |
| 2026-06-23 | $3.35 | $3.35 | 2,862,900 | — | — |
| 2026-06-22 | $3.36 | $3.36 | 3,762,200 | — | — |
| 2026-06-18 | $3.15 | $3.15 | 6,743,900 | — | — |
| 2026-06-17 | $3.04 | $3.04 | 6,254,600 | — | — |
| 2026-06-16 | $2.83 | $2.83 | 2,006,700 | — | — |
| 2026-06-15 | $2.85 | $2.85 | 2,786,000 | — | — |
| 2026-06-12 | $2.68 | $2.68 | 2,252,500 | — | — |
| 2026-06-11 | $2.77 | $2.77 | 2,952,000 | — | — |
| 2026-06-10 | $2.82 | $2.82 | 2,679,700 | — | — |
| 2026-06-09 | $2.82 | $2.82 | 8,767,100 | — | — |
| 2026-06-08 | $2.69 | $2.69 | 3,344,200 | — | — |
| 2026-06-05 | $2.68 | $2.68 | 4,682,400 | — | — |
| 2026-06-04 | $2.96 | $2.96 | 4,219,900 | — | — |
| 2026-06-03 | $3.12 | $3.12 | 2,585,400 | — | — |
| 2026-06-02 | $3.24 | $3.24 | 3,216,700 | — | — |
| 2026-06-01 | $3.21 | $3.21 | 3,401,900 | — | — |
| 2026-05-29 | $3.30 | $3.30 | 5,008,600 | — | — |
| 2026-05-28 | $3.13 | $3.13 | 6,174,000 | — | — |
| 2026-05-27 | $3.06 | $3.06 | 3,540,100 | — | — |
| 2026-05-26 | $3.05 | $3.05 | 4,075,500 | — | — |
| 2026-05-22 | $3.07 | $3.07 | 4,182,200 | — | — |
| 2026-05-21 | $3.15 | $3.15 | 2,070,200 | — | — |
| 2026-05-20 | $3.11 | $3.11 | 2,944,200 | — | — |
| 2026-05-19 | $3.06 | $3.06 | 3,389,500 | — | — |
| 2026-05-18 | $3.04 | $3.04 | 2,950,300 | — | — |
| 2026-05-15 | $3.07 | $3.07 | 3,701,800 | — | — |
| 2026-05-14 | $3.14 | $3.14 | 22,775,900 | — | — |
| 2026-05-13 | $3.20 | $3.20 | 4,248,300 | — | — |
| 2026-05-12 | $3.26 | $3.26 | 4,527,100 | — | — |
| 2026-05-11 | $3.56 | $3.56 | 2,270,300 | — | — |
| 2026-05-08 | $3.51 | $3.51 | 1,635,200 | — | — |
| 2026-05-07 | $3.50 | $3.50 | 2,137,200 | — | — |
| 2026-05-06 | $3.64 | $3.64 | 3,566,400 | — | — |
| 2026-05-05 | $3.49 | $3.49 | 1,670,000 | — | — |
| 2026-05-04 | $3.41 | $3.41 | 1,762,400 | — | — |
| 2026-05-01 | $3.27 | $3.27 | 1,609,700 | — | — |
| 2026-04-30 | $3.29 | $3.29 | 2,972,400 | — | — |
| 2026-04-29 | $3.25 | $3.25 | 3,977,600 | — | — |
| 2026-04-28 | $3.35 | $3.35 | 2,346,600 | — | — |
| 2026-04-27 | $3.26 | $3.26 | 2,872,500 | — | — |
| 2026-04-24 | $3.29 | $3.29 | 2,722,600 | — | — |
| 2026-04-23 | $3.44 | $3.44 | 2,883,300 | — | — |
| 2026-04-22 | $3.69 | $3.69 | 2,321,700 | — | — |
| 2026-04-21 | $3.70 | $3.70 | 4,052,900 | — | — |
| 2026-04-20 | $3.82 | $3.82 | 5,264,700 | — | — |
| 2026-04-17 | $3.52 | $3.52 | 3,260,000 | — | — |
| 2026-04-16 | $3.47 | $3.47 | 2,058,400 | — | — |
| 2026-04-15 | $3.44 | $3.44 | 4,278,100 | — | — |
| 2026-04-14 | $3.48 | $3.48 | 16,419,100 | — | — |
| 2026-04-13 | $3.21 | $3.21 | 4,689,400 | — | — |
| 2026-04-10 | $3.09 | $3.09 | 1,380,100 | — | — |
| 2026-04-09 | $3.12 | $3.12 | 1,584,100 | — | — |
| 2026-04-08 | $3.21 | $3.21 | 2,081,700 | — | — |
| 2026-04-07 | $3.15 | $3.15 | 2,146,500 | — | — |
| 2026-04-06 | $3.22 | $3.22 | 1,744,200 | — | — |
| 2026-04-02 | $3.20 | $3.20 | 3,285,500 | — | — |
| 2026-04-01 | $3.05 | $3.05 | 3,004,100 | — | — |
| 2026-03-31 | $2.88 | $2.88 | 3,473,200 | — | — |
| 2026-03-30 | $2.68 | $2.68 | 3,347,200 | — | — |
| 2026-03-27 | $2.77 | $2.77 | 2,587,000 | — | — |
| 2026-03-26 | $3.03 | $3.03 | 1,792,600 | — | — |
| 2026-03-25 | $3.10 | $3.10 | 3,300,700 | — | — |
| 2026-03-24 | $2.92 | $2.92 | 4,529,400 | — | — |
| 2026-03-23 | $3.12 | $3.12 | 1,424,100 | — | — |
| 2026-03-20 | $3.11 | $3.11 | 9,276,800 | — | — |
| 2026-03-19 | $3.17 | $3.17 | 2,646,800 | — | — |
| 2026-03-18 | $3.13 | $3.13 | 2,173,700 | — | — |
| 2026-03-17 | $3.22 | $3.22 | 1,787,800 | — | — |
| 2026-03-16 | $3.27 | $3.27 | 2,174,900 | — | — |
| 2026-03-13 | $3.36 | $3.36 | 4,554,100 | — | — |
| 2026-03-12 | $3.09 | $3.09 | 3,748,000 | — | — |
| 2026-03-11 | $3.15 | $3.15 | 2,244,800 | — | — |
| 2026-03-10 | $3.29 | $3.29 | 2,428,300 | — | — |
| 2026-03-09 | $3.33 | $3.33 | 2,909,100 | — | — |
| 2026-03-06 | $3.15 | $3.15 | 3,828,900 | — | — |
| 2026-03-05 | $3.41 | $3.41 | 3,949,200 | — | — |
| 2026-03-04 | $3.82 | $3.82 | 2,764,000 | — | — |
| 2026-03-03 | $3.93 | $3.93 | 2,183,700 | — | — |
| 2026-03-02 | $4.15 | $4.15 | 1,933,900 | — | — |
| 2026-02-27 | $4.21 | $4.21 | 1,690,900 | — | — |
| 2026-02-26 | $4.27 | $4.27 | 1,983,700 | — | — |
| 2026-02-25 | $4.17 | $4.17 | 1,431,600 | — | — |
| 2026-02-24 | $4.23 | $4.23 | 1,388,000 | — | — |
| 2026-02-23 | $4.07 | $4.07 | 1,205,200 | — | — |
| 2026-02-20 | $4.01 | $4.01 | 1,845,700 | — | — |
| 2026-02-19 | $4.14 | $4.14 | 1,900,100 | — | — |
| 2026-02-18 | $3.93 | $3.93 | 2,131,900 | — | — |
| 2026-02-17 | $3.85 | $3.85 | 2,038,900 | — | — |
| 2026-02-13 | $3.85 | $3.85 | 1,498,600 | — | — |
| 2026-02-12 | $3.79 | $3.79 | 1,656,500 | — | — |
| 2026-02-11 | $3.88 | $3.88 | 1,724,200 | — | — |
| 2026-02-10 | $3.86 | $3.86 | 1,767,700 | — | — |
| 2026-02-09 | $4.00 | $4.00 | 2,055,300 | — | — |
| 2026-02-06 | $3.93 | $3.93 | 3,273,600 | — | — |
| 2026-02-05 | $3.55 | $3.55 | 3,609,700 | — | — |
| 2026-02-04 | $4.07 | $4.07 | 2,671,600 | — | — |
| 2026-02-03 | $4.41 | $4.41 | 1,644,100 | — | — |
| 2026-02-02 | $4.59 | $4.59 | 1,847,900 | — | — |
| 2026-01-30 | $4.43 | $4.43 | 2,221,200 | — | — |
| 2026-01-29 | $4.60 | $4.60 | 2,000,900 | — | — |
| 2026-01-28 | $4.75 | $4.75 | 2,391,700 | — | — |
| 2026-01-27 | $4.97 | $4.97 | 2,032,100 | — | — |
| 2026-01-26 | $4.77 | $4.77 | 2,103,900 | — | — |
| 2026-01-23 | $4.83 | $4.83 | 2,128,900 | — | — |
| 2026-01-22 | $5.00 | $5.00 | 4,045,600 | — | — |
| 2026-01-21 | $4.76 | $4.76 | 2,276,900 | — | — |
| 2026-01-20 | $4.58 | $4.58 | 3,053,800 | — | — |
| 2026-01-16 | $4.58 | $4.58 | 2,785,300 | — | — |
| 2026-01-15 | $4.67 | $4.67 | 2,819,000 | — | — |
| 2026-01-14 | $4.74 | $4.74 | 2,375,400 | — | — |
| 2026-01-13 | $4.70 | $4.70 | 2,402,700 | — | — |
| 2026-01-12 | $4.58 | $4.58 | 2,031,900 | — | — |
| 2026-01-09 | $4.56 | $4.56 | 2,564,700 | — | — |
| 2026-01-08 | $4.52 | $4.52 | 2,846,500 | — | — |
| 2026-01-07 | $4.73 | $4.73 | 2,850,400 | — | — |
| 2026-01-06 | $4.36 | $4.36 | 3,344,700 | — | — |
| 2026-01-05 | $4.06 | $4.06 | 2,789,500 | — | — |
| 2026-01-02 | $4.19 | $4.19 | 1,494,000 | — | — |