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
- 2020-12-08 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 | — | — | — | $3.97 | 2,379 |
| 2026-09-03 | — | — | — | $3.92 | 1,876 |
| 2026-09-02 | — | — | — | $3.94 | 1,085 |
| 2026-09-01 | — | — | — | $3.86 | 1,168 |
| 2026-08-31 | — | — | — | $3.74 | 1,900 |
| 2026-08-28 | — | — | — | $4.15 | 1,372 |
| 2026-08-27 | $4.28 | $4.28 | 349,300 | $4.08 | 3,279 |
| 2026-08-26 | $3.99 | $3.99 | 101,600 | $3.83 | 1,518 |
| 2026-08-25 | $3.95 | $3.95 | 69,100 | $3.97 | 1,290 |
| 2026-08-24 | $3.91 | $3.91 | 188,100 | $3.89 | 620 |
| 2026-08-21 | $3.86 | $3.86 | 356,700 | $3.71 | 1,691 |
| 2026-08-20 | $3.68 | $3.68 | 143,000 | $3.64 | 451 |
| 2026-08-19 | $3.38 | $3.38 | 242,300 | $3.15 | 2,364 |
| 2026-08-18 | $3.22 | $3.22 | 92,600 | $3.35 | 1,513 |
| 2026-08-17 | $3.38 | $3.38 | 32,600 | $3.40 | 105 |
| 2026-08-14 | $3.44 | $3.44 | 57,200 | $3.40 | 589 |
| 2026-08-13 | $3.48 | $3.48 | 103,300 | $3.61 | 718 |
| 2026-08-12 | $3.48 | $3.48 | 40,300 | $3.60 | 591 |
| 2026-08-11 | $3.62 | $3.62 | 146,600 | $3.71 | 130 |
| 2026-08-10 | $3.49 | $3.49 | 87,600 | $3.47 | 2,288 |
| 2026-08-07 | $3.37 | $3.37 | 35,900 | $3.57 | 467 |
| 2026-08-06 | $3.44 | $3.44 | 34,600 | $3.55 | 656 |
| 2026-08-05 | $3.49 | $3.49 | 130,000 | $3.88 | 2,557 |
| 2026-08-04 | $3.76 | $3.76 | 69,900 | $3.68 | 2,413 |
| 2026-08-03 | $3.66 | $3.66 | 73,100 | $3.49 | 1,652 |
| 2026-07-31 | $3.29 | $3.29 | 104,100 | $3.45 | 405 |
| 2026-07-30 | $3.38 | $3.38 | 147,600 | $3.48 | 2,287 |
| 2026-07-29 | $3.23 | $3.23 | 39,900 | $3.40 | 1,264 |
| 2026-07-28 | $3.38 | $3.38 | 130,100 | $3.41 | 2,583 |
| 2026-07-27 | $3.46 | $3.46 | 39,300 | $3.44 | 993 |
| 2026-07-24 | $3.29 | $3.29 | 130,700 | $3.49 | 1,326 |
| 2026-07-23 | $3.67 | $3.67 | 77,300 | $3.62 | 997 |
| 2026-07-22 | $3.67 | $3.67 | 157,800 | $3.75 | 3,517 |
| 2026-07-21 | $3.66 | $3.66 | 57,000 | $3.76 | 819 |
| 2026-07-20 | $3.58 | $3.58 | 115,700 | $3.60 | 2,167 |
| 2026-07-17 | $3.46 | $3.46 | 99,200 | — | — |
| 2026-07-16 | $3.54 | $3.54 | 94,000 | — | — |
| 2026-07-15 | $3.83 | $3.83 | 98,700 | — | — |
| 2026-07-14 | $3.74 | $3.74 | 34,100 | — | — |
| 2026-07-13 | $3.68 | $3.68 | 47,800 | — | — |
| 2026-07-10 | $3.79 | $3.79 | 39,200 | — | — |
| 2026-07-09 | $3.69 | $3.69 | 35,200 | — | — |
| 2026-07-08 | $3.63 | $3.63 | 50,900 | — | — |
| 2026-07-07 | $3.63 | $3.63 | 118,100 | — | — |
| 2026-07-06 | $3.85 | $3.85 | 58,900 | — | — |
| 2026-07-02 | $3.66 | $3.66 | 113,600 | — | — |
| 2026-07-01 | $3.61 | $3.61 | 114,500 | — | — |
| 2026-06-30 | $3.73 | $3.73 | 215,700 | — | — |
| 2026-06-29 | $3.81 | $3.81 | 118,500 | — | — |
| 2026-06-26 | $3.58 | $3.58 | 83,100 | — | — |
| 2026-06-25 | $3.39 | $3.39 | 62,200 | — | — |
| 2026-06-24 | $3.39 | $3.39 | 223,300 | — | — |
| 2026-06-23 | $3.54 | $3.54 | 77,700 | — | — |
| 2026-06-22 | $3.63 | $3.63 | 174,000 | — | — |
| 2026-06-18 | $3.67 | $3.67 | 134,600 | — | — |
| 2026-06-17 | $3.84 | $3.84 | 51,400 | — | — |
| 2026-06-16 | $3.94 | $3.94 | 97,500 | — | — |
| 2026-06-15 | $3.97 | $3.97 | 186,000 | — | — |
| 2026-06-12 | $3.62 | $3.62 | 108,100 | — | — |
| 2026-06-11 | $3.82 | $3.82 | 69,200 | — | — |
| 2026-06-10 | $3.65 | $3.65 | 73,600 | — | — |
| 2026-06-09 | $3.72 | $3.72 | 68,900 | — | — |
| 2026-06-08 | $3.85 | $3.85 | 133,600 | — | — |
| 2026-06-05 | $3.81 | $3.81 | 177,800 | — | — |
| 2026-06-04 | $4.06 | $4.06 | 206,500 | — | — |
| 2026-06-03 | $3.97 | $3.97 | 114,300 | — | — |
| 2026-06-02 | $4.02 | $4.02 | 107,300 | — | — |
| 2026-06-01 | $4.21 | $4.21 | 87,000 | — | — |
| 2026-05-29 | $4.20 | $4.20 | 287,100 | — | — |
| 2026-05-28 | $4.38 | $4.38 | 102,600 | — | — |
| 2026-05-27 | $4.47 | $4.47 | 28,200 | — | — |
| 2026-05-26 | $4.48 | $4.48 | 82,400 | — | — |
| 2026-05-22 | $4.53 | $4.53 | 127,000 | — | — |
| 2026-05-21 | $4.72 | $4.72 | 129,300 | — | — |
| 2026-05-20 | $4.60 | $4.60 | 245,700 | — | — |
| 2026-05-19 | $4.54 | $4.54 | 115,500 | — | — |
| 2026-05-18 | $4.79 | $4.79 | 196,900 | — | — |
| 2026-05-15 | $5.22 | $5.22 | 258,600 | — | — |
| 2026-05-14 | $5.78 | $5.78 | 201,300 | — | — |
| 2026-05-13 | $5.70 | $5.70 | 119,600 | — | — |
| 2026-05-12 | $6.03 | $6.03 | 134,800 | — | — |
| 2026-05-11 | $6.55 | $6.55 | 145,300 | — | — |
| 2026-05-08 | $6.48 | $6.48 | 61,400 | — | — |
| 2026-05-07 | $6.16 | $6.16 | 186,300 | — | — |
| 2026-05-06 | $6.44 | $6.44 | 319,100 | — | — |
| 2026-05-05 | $5.65 | $5.65 | 130,300 | — | — |
| 2026-05-04 | $5.38 | $5.38 | 175,600 | — | — |
| 2026-05-01 | $5.33 | $5.33 | 228,500 | — | — |
| 2026-04-30 | $5.13 | $5.13 | 162,800 | — | — |
| 2026-04-29 | $4.83 | $4.83 | 89,800 | — | — |
| 2026-04-28 | $5.05 | $5.05 | 73,600 | — | — |
| 2026-04-27 | $4.92 | $4.92 | 116,400 | — | — |
| 2026-04-24 | $5.19 | $5.19 | 161,500 | — | — |
| 2026-04-23 | $5.14 | $5.14 | 112,400 | — | — |
| 2026-04-22 | $5.19 | $5.19 | 129,000 | — | — |
| 2026-04-21 | $4.90 | $4.90 | 69,700 | — | — |
| 2026-04-20 | $5.02 | $5.02 | 68,000 | — | — |
| 2026-04-17 | $4.97 | $4.97 | 190,600 | — | — |
| 2026-04-16 | $4.48 | $4.48 | 167,200 | — | — |
| 2026-04-15 | $4.63 | $4.63 | 77,200 | — | — |
| 2026-04-14 | $4.43 | $4.43 | 217,600 | — | — |
| 2026-04-13 | $4.72 | $4.72 | 200,600 | — | — |
| 2026-04-10 | $4.29 | $4.29 | 1,008,700 | — | — |
| 2026-04-09 | $5.04 | $5.04 | 340,800 | — | — |
| 2026-04-08 | $5.20 | $5.20 | 282,300 | — | — |
| 2026-04-07 | $5.52 | $5.52 | 153,700 | — | — |
| 2026-04-06 | $5.94 | $5.94 | 146,000 | — | — |
| 2026-04-02 | $5.70 | $5.70 | 111,000 | — | — |
| 2026-04-01 | $5.73 | $5.73 | 93,600 | — | — |
| 2026-03-31 | $5.69 | $5.69 | 75,200 | — | — |
| 2026-03-30 | $5.37 | $5.37 | 284,600 | — | — |
| 2026-03-27 | $5.22 | $5.22 | 171,000 | — | — |
| 2026-03-26 | $5.61 | $5.61 | 207,600 | — | — |
| 2026-03-25 | $6.28 | $6.28 | 408,800 | — | — |
| 2026-03-24 | $6.34 | $6.34 | 479,700 | — | — |
| 2026-03-23 | $5.91 | $5.91 | 226,500 | — | — |
| 2026-03-20 | $5.95 | $5.95 | 344,100 | — | — |
| 2026-03-19 | $5.64 | $5.64 | 323,200 | — | — |
| 2026-03-18 | $5.80 | $5.80 | 143,800 | — | — |
| 2026-03-17 | $6.10 | $6.10 | 336,700 | — | — |
| 2026-03-16 | $6.41 | $6.41 | 415,300 | — | — |
| 2026-03-13 | $5.64 | $5.64 | 545,100 | — | — |
| 2026-03-12 | $5.06 | $5.06 | 92,900 | — | — |
| 2026-03-11 | $4.92 | $4.92 | 45,500 | — | — |
| 2026-03-10 | $4.97 | $4.97 | 181,700 | — | — |
| 2026-03-09 | $4.58 | $4.58 | 138,000 | — | — |
| 2026-03-06 | $3.97 | $3.97 | 99,900 | — | — |
| 2026-03-05 | $4.39 | $4.39 | 71,900 | — | — |
| 2026-03-04 | $4.64 | $4.64 | 149,000 | — | — |
| 2026-03-03 | $4.14 | $4.14 | 34,200 | — | — |
| 2026-03-02 | $4.17 | $4.17 | 75,500 | — | — |
| 2026-02-27 | $3.91 | $3.91 | 58,600 | — | — |
| 2026-02-26 | $4.17 | $4.17 | 100,100 | — | — |
| 2026-02-25 | $4.56 | $4.56 | 141,100 | — | — |
| 2026-02-24 | $4.12 | $4.12 | 85,200 | — | — |
| 2026-02-23 | $3.73 | $3.73 | 134,500 | — | — |
| 2026-02-20 | $3.90 | $3.90 | 57,400 | — | — |
| 2026-02-19 | $3.76 | $3.76 | 93,800 | — | — |
| 2026-02-18 | $3.73 | $3.73 | 141,700 | — | — |
| 2026-02-17 | $3.93 | $3.93 | 153,600 | — | — |
| 2026-02-13 | $3.94 | $3.94 | 74,800 | — | — |
| 2026-02-12 | $3.72 | $3.72 | 72,200 | — | — |
| 2026-02-11 | $3.76 | $3.76 | 97,400 | — | — |
| 2026-02-10 | $3.75 | $3.75 | 107,100 | — | — |
| 2026-02-09 | $3.95 | $3.95 | 100,400 | — | — |
| 2026-02-06 | $3.96 | $3.96 | 114,500 | — | — |
| 2026-02-05 | $3.35 | $3.35 | 243,200 | — | — |
| 2026-02-04 | $3.87 | $3.87 | 269,900 | — | — |
| 2026-02-03 | $4.04 | $4.04 | 144,100 | — | — |
| 2026-02-02 | $4.13 | $4.13 | 214,200 | — | — |
| 2026-01-30 | $4.27 | $4.27 | 126,800 | — | — |
| 2026-01-29 | $4.62 | $4.62 | 190,600 | — | — |
| 2026-01-28 | $5.10 | $5.10 | 160,100 | — | — |
| 2026-01-27 | $4.85 | $4.85 | 110,400 | — | — |
| 2026-01-26 | $4.67 | $4.67 | 127,100 | — | — |
| 2026-01-23 | $4.58 | $4.58 | 111,500 | — | — |
| 2026-01-22 | $4.72 | $4.72 | 82,300 | — | — |
| 2026-01-21 | $4.81 | $4.81 | 134,700 | — | — |
| 2026-01-20 | $4.81 | $4.81 | 262,000 | — | — |
| 2026-01-16 | $5.37 | $5.37 | 72,400 | — | — |
| 2026-01-15 | $5.43 | $5.43 | 114,800 | — | — |
| 2026-01-14 | $5.82 | $5.82 | 141,700 | — | — |
| 2026-01-13 | $5.33 | $5.33 | 98,600 | — | — |
| 2026-01-12 | $5.46 | $5.46 | 169,800 | — | — |
| 2026-01-09 | $5.06 | $5.06 | 136,400 | — | — |
| 2026-01-08 | $5.34 | $5.34 | 302,000 | — | — |
| 2026-01-07 | $4.96 | $4.96 | 124,100 | — | — |
| 2026-01-06 | $5.23 | $5.23 | 149,700 | — | — |
| 2026-01-05 | $4.90 | $4.90 | 173,700 | — | — |
| 2026-01-02 | $4.43 | $4.43 | 142,400 | — | — |