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
- 2021-06-30 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 | 183,805 |
| 2026-09-03 | — | — | — | $3.87 | 92,415 |
| 2026-09-02 | — | — | — | $3.76 | 125,852 |
| 2026-09-01 | — | — | — | $3.71 | 254,871 |
| 2026-08-31 | — | — | — | $3.79 | 272,732 |
| 2026-08-28 | — | — | — | $3.79 | 335,413 |
| 2026-08-27 | $3.77 | $3.77 | 2,159,200 | $3.74 | 251,575 |
| 2026-08-26 | $3.73 | $3.73 | 3,242,400 | $3.73 | 339,658 |
| 2026-08-25 | $3.70 | $3.70 | 1,442,600 | $3.69 | 82,487 |
| 2026-08-24 | $3.65 | $3.65 | 1,501,100 | $3.75 | 136,246 |
| 2026-08-21 | $3.73 | $3.73 | 1,892,400 | $3.76 | 173,954 |
| 2026-08-20 | $3.68 | $3.68 | 2,231,900 | $3.89 | 90,684 |
| 2026-08-19 | $3.86 | $3.86 | 1,651,600 | $3.84 | 142,239 |
| 2026-08-18 | $3.83 | $3.83 | 5,724,000 | $3.90 | 614,835 |
| 2026-08-17 | $3.89 | $3.89 | 2,630,500 | $4.02 | 222,457 |
| 2026-08-14 | $4.05 | $4.05 | 2,508,700 | $3.99 | 253,249 |
| 2026-08-13 | $3.94 | $3.94 | 2,720,700 | $3.89 | 292,412 |
| 2026-08-12 | $3.88 | $3.88 | 2,781,000 | $4.10 | 168,375 |
| 2026-08-11 | $4.12 | $4.12 | 2,878,300 | $4.10 | 192,642 |
| 2026-08-10 | $4.13 | $4.13 | 3,287,300 | $4.03 | 230,089 |
| 2026-08-07 | $4.10 | $4.10 | 3,188,300 | $4.09 | 315,175 |
| 2026-08-06 | $4.04 | $4.04 | 5,989,300 | $3.94 | 545,712 |
| 2026-08-05 | $3.84 | $3.84 | 9,265,400 | $3.72 | 514,701 |
| 2026-08-04 | $5.29 | $5.29 | 3,316,100 | $5.18 | 197,566 |
| 2026-08-03 | $5.19 | $5.19 | 3,779,000 | $5.09 | 277,560 |
| 2026-07-31 | $5.01 | $5.01 | 2,368,100 | $5.14 | 218,735 |
| 2026-07-30 | $5.10 | $5.10 | 1,466,900 | $5.17 | 115,567 |
| 2026-07-29 | $5.17 | $5.17 | 1,686,600 | $5.02 | 104,938 |
| 2026-07-28 | $5.02 | $5.02 | 2,297,700 | $4.99 | 154,229 |
| 2026-07-27 | $4.95 | $4.95 | 1,869,700 | $4.93 | 100,892 |
| 2026-07-24 | $4.82 | $4.82 | 1,645,800 | $4.79 | 171,687 |
| 2026-07-23 | $4.81 | $4.81 | 2,212,900 | $4.86 | 169,759 |
| 2026-07-22 | $4.92 | $4.92 | 2,777,300 | $5.10 | 178,928 |
| 2026-07-21 | $5.11 | $5.11 | 1,949,400 | $5.28 | 125,280 |
| 2026-07-20 | $5.32 | $5.32 | 2,211,000 | $5.25 | 138,669 |
| 2026-07-17 | $5.28 | $5.28 | 2,101,100 | — | — |
| 2026-07-16 | $5.41 | $5.41 | 2,074,000 | — | — |
| 2026-07-15 | $5.44 | $5.44 | 2,590,400 | — | — |
| 2026-07-14 | $5.49 | $5.49 | 1,920,700 | — | — |
| 2026-07-13 | $5.57 | $5.57 | 2,547,800 | — | — |
| 2026-07-10 | $5.52 | $5.52 | 1,613,300 | — | — |
| 2026-07-09 | $5.58 | $5.58 | 2,937,500 | — | — |
| 2026-07-08 | $5.43 | $5.43 | 3,423,200 | — | — |
| 2026-07-07 | $5.43 | $5.43 | 3,711,900 | — | — |
| 2026-07-06 | $5.53 | $5.53 | 5,272,300 | — | — |
| 2026-07-02 | $5.14 | $5.14 | 3,214,600 | — | — |
| 2026-07-01 | $5.20 | $5.20 | 3,560,000 | — | — |
| 2026-06-30 | $5.00 | $5.00 | 2,907,400 | — | — |
| 2026-06-29 | $4.98 | $4.98 | 3,048,500 | — | — |
| 2026-06-26 | $4.76 | $4.76 | 20,262,700 | — | — |
| 2026-06-25 | $4.45 | $4.45 | 2,561,300 | — | — |
| 2026-06-24 | $4.65 | $4.65 | 1,945,000 | — | — |
| 2026-06-23 | $4.67 | $4.67 | 2,334,200 | — | — |
| 2026-06-22 | $4.44 | $4.44 | 5,045,000 | — | — |
| 2026-06-18 | $4.70 | $4.70 | 5,939,400 | — | — |
| 2026-06-17 | $4.78 | $4.78 | 2,323,200 | — | — |
| 2026-06-16 | $5.04 | $5.04 | 3,470,900 | — | — |
| 2026-06-15 | $4.94 | $4.94 | 2,187,400 | — | — |
| 2026-06-12 | $4.74 | $4.74 | 2,917,500 | — | — |
| 2026-06-11 | $4.73 | $4.73 | 2,706,200 | — | — |
| 2026-06-10 | $4.72 | $4.72 | 2,055,300 | — | — |
| 2026-06-09 | $4.69 | $4.69 | 3,263,800 | — | — |
| 2026-06-08 | $4.53 | $4.53 | 2,417,300 | — | — |
| 2026-06-05 | $4.58 | $4.58 | 2,317,900 | — | — |
| 2026-06-04 | $4.74 | $4.74 | 2,509,300 | — | — |
| 2026-06-03 | $4.57 | $4.57 | 3,319,200 | — | — |
| 2026-06-02 | $4.86 | $4.86 | 2,842,300 | — | — |
| 2026-06-01 | $4.95 | $4.95 | 3,323,100 | — | — |
| 2026-05-29 | $4.88 | $4.88 | 5,825,100 | — | — |
| 2026-05-28 | $5.00 | $5.00 | 1,905,500 | — | — |
| 2026-05-27 | $4.89 | $4.89 | 2,013,300 | — | — |
| 2026-05-26 | $4.82 | $4.82 | 2,143,300 | — | — |
| 2026-05-22 | $4.92 | $4.92 | 2,237,700 | — | — |
| 2026-05-21 | $4.93 | $4.93 | 2,439,700 | — | — |
| 2026-05-20 | $4.93 | $4.93 | 3,242,800 | — | — |
| 2026-05-19 | $5.07 | $5.07 | 2,594,200 | — | — |
| 2026-05-18 | $5.01 | $5.01 | 2,562,900 | — | — |
| 2026-05-15 | $4.99 | $4.99 | 2,299,000 | — | — |
| 2026-05-14 | $4.95 | $4.95 | 3,155,100 | — | — |
| 2026-05-13 | $5.13 | $5.13 | 2,912,200 | — | — |
| 2026-05-12 | $5.16 | $5.16 | 2,941,100 | — | — |
| 2026-05-11 | $5.13 | $5.13 | 3,572,900 | — | — |
| 2026-05-08 | $5.25 | $5.25 | 4,917,500 | — | — |
| 2026-05-07 | $5.21 | $5.21 | 12,197,700 | — | — |
| 2026-05-06 | $4.75 | $4.75 | 9,814,600 | — | — |
| 2026-05-05 | $3.81 | $3.81 | 1,353,800 | — | — |
| 2026-05-04 | $3.79 | $3.79 | 1,811,600 | — | — |
| 2026-05-01 | $3.79 | $3.79 | 1,011,800 | — | — |
| 2026-04-30 | $3.76 | $3.76 | 1,526,100 | — | — |
| 2026-04-29 | $3.75 | $3.75 | 1,029,300 | — | — |
| 2026-04-28 | $3.78 | $3.78 | 1,352,300 | — | — |
| 2026-04-27 | $3.85 | $3.85 | 1,818,400 | — | — |
| 2026-04-24 | $3.80 | $3.80 | 1,069,900 | — | — |
| 2026-04-23 | $3.72 | $3.72 | 1,077,500 | — | — |
| 2026-04-22 | $3.80 | $3.80 | 1,650,600 | — | — |
| 2026-04-21 | $3.81 | $3.81 | 1,349,200 | — | — |
| 2026-04-20 | $3.77 | $3.77 | 1,417,500 | — | — |
| 2026-04-17 | $3.75 | $3.75 | 1,529,500 | — | — |
| 2026-04-16 | $3.66 | $3.66 | 1,230,600 | — | — |
| 2026-04-15 | $3.60 | $3.60 | 1,214,200 | — | — |
| 2026-04-14 | $3.43 | $3.43 | 1,436,200 | — | — |
| 2026-04-13 | $3.40 | $3.40 | 1,480,700 | — | — |
| 2026-04-10 | $3.35 | $3.35 | 1,052,500 | — | — |
| 2026-04-09 | $3.35 | $3.35 | 1,313,200 | — | — |
| 2026-04-08 | $3.37 | $3.37 | 1,832,400 | — | — |
| 2026-04-07 | $3.28 | $3.28 | 968,200 | — | — |
| 2026-04-06 | $3.28 | $3.28 | 1,512,900 | — | — |
| 2026-04-02 | $3.22 | $3.22 | 1,269,400 | — | — |
| 2026-04-01 | $3.23 | $3.23 | 1,491,200 | — | — |
| 2026-03-31 | $3.10 | $3.10 | 1,441,100 | — | — |
| 2026-03-30 | $3.01 | $3.01 | 1,158,800 | — | — |
| 2026-03-27 | $3.00 | $3.00 | 1,546,700 | — | — |
| 2026-03-26 | $3.06 | $3.06 | 2,001,700 | — | — |
| 2026-03-25 | $3.06 | $3.06 | 1,708,200 | — | — |
| 2026-03-24 | $3.06 | $3.06 | 1,405,600 | — | — |
| 2026-03-23 | $3.15 | $3.15 | 1,330,600 | — | — |
| 2026-03-20 | $3.10 | $3.10 | 1,967,900 | — | — |
| 2026-03-19 | $3.17 | $3.17 | 2,465,000 | — | — |
| 2026-03-18 | $3.10 | $3.10 | 1,355,800 | — | — |
| 2026-03-17 | $3.10 | $3.10 | 2,072,700 | — | — |
| 2026-03-16 | $3.08 | $3.08 | 2,235,300 | — | — |
| 2026-03-13 | $3.10 | $3.10 | 2,738,800 | — | — |
| 2026-03-12 | $3.10 | $3.10 | 2,437,600 | — | — |
| 2026-03-11 | $3.24 | $3.24 | 1,852,000 | — | — |
| 2026-03-10 | $3.37 | $3.37 | 1,976,100 | — | — |
| 2026-03-09 | $3.29 | $3.29 | 6,255,400 | — | — |
| 2026-03-06 | $3.30 | $3.30 | 5,098,500 | — | — |
| 2026-03-05 | $3.40 | $3.40 | 3,381,700 | — | — |
| 2026-03-04 | $3.18 | $3.18 | 2,748,500 | — | — |
| 2026-03-03 | $3.03 | $3.03 | 2,526,600 | — | — |
| 2026-03-02 | $3.16 | $3.16 | 2,117,600 | — | — |
| 2026-02-27 | $3.17 | $3.17 | 4,016,700 | — | — |
| 2026-02-26 | $3.06 | $3.06 | 3,214,300 | — | — |
| 2026-02-25 | $2.95 | $2.95 | 3,364,800 | — | — |
| 2026-02-24 | $3.14 | $3.14 | 1,625,700 | — | — |
| 2026-02-23 | $3.25 | $3.25 | 955,400 | — | — |
| 2026-02-20 | $3.40 | $3.40 | 1,305,700 | — | — |
| 2026-02-19 | $3.28 | $3.28 | 1,069,200 | — | — |
| 2026-02-18 | $3.30 | $3.30 | 1,165,000 | — | — |
| 2026-02-17 | $3.31 | $3.31 | 936,300 | — | — |
| 2026-02-13 | $3.36 | $3.36 | 1,129,600 | — | — |
| 2026-02-12 | $3.34 | $3.34 | 1,163,100 | — | — |
| 2026-02-11 | $3.40 | $3.40 | 1,416,100 | — | — |
| 2026-02-10 | $3.50 | $3.50 | 1,601,200 | — | — |
| 2026-02-09 | $3.51 | $3.51 | 2,059,600 | — | — |
| 2026-02-06 | $3.60 | $3.60 | 1,043,700 | — | — |
| 2026-02-05 | $3.63 | $3.63 | 1,046,500 | — | — |
| 2026-02-04 | $3.74 | $3.74 | 1,282,600 | — | — |
| 2026-02-03 | $3.81 | $3.81 | 1,408,700 | — | — |
| 2026-02-02 | $4.07 | $4.07 | 795,300 | — | — |
| 2026-01-30 | $4.00 | $4.00 | 1,272,100 | — | — |
| 2026-01-29 | $4.12 | $4.12 | 1,005,800 | — | — |
| 2026-01-28 | $4.10 | $4.10 | 741,600 | — | — |
| 2026-01-27 | $4.12 | $4.12 | 567,300 | — | — |
| 2026-01-26 | $4.14 | $4.14 | 763,100 | — | — |
| 2026-01-23 | $4.15 | $4.15 | 572,200 | — | — |
| 2026-01-22 | $4.14 | $4.14 | 740,800 | — | — |
| 2026-01-21 | $4.09 | $4.09 | 808,000 | — | — |
| 2026-01-20 | $4.09 | $4.09 | 1,740,100 | — | — |
| 2026-01-16 | $4.18 | $4.18 | 1,796,400 | — | — |
| 2026-01-15 | $4.20 | $4.20 | 1,698,800 | — | — |
| 2026-01-14 | $4.25 | $4.25 | 1,030,300 | — | — |
| 2026-01-13 | $4.26 | $4.26 | 912,100 | — | — |
| 2026-01-12 | $4.26 | $4.26 | 1,364,100 | — | — |
| 2026-01-09 | $4.26 | $4.26 | 1,196,200 | — | — |
| 2026-01-08 | $4.27 | $4.27 | 1,086,700 | — | — |
| 2026-01-07 | $4.21 | $4.21 | 1,423,200 | — | — |
| 2026-01-06 | $4.30 | $4.30 | 1,173,200 | — | — |
| 2026-01-05 | $4.39 | $4.39 | 925,100 | — | — |
| 2026-01-02 | $4.43 | $4.43 | 1,545,200 | — | — |