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
- 2021-01-08 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 | — | — | — | $3.08 | 15,801 |
| 2026-09-03 | — | — | — | $3.19 | 7,539 |
| 2026-09-02 | — | — | — | $2.89 | 15,209 |
| 2026-09-01 | — | — | — | $2.90 | 16,505 |
| 2026-08-31 | — | — | — | $3.13 | 9,635 |
| 2026-08-28 | — | — | — | $2.97 | 41,897 |
| 2026-08-27 | $2.86 | $3.30 | 245,900 | $2.93 | 19,184 |
| 2026-08-26 | $2.89 | $3.33 | 259,800 | $2.90 | 14,890 |
| 2026-08-25 | $2.93 | $3.38 | 488,100 | $2.83 | 10,742 |
| 2026-08-24 | $2.85 | $3.29 | 438,100 | $2.87 | 19,280 |
| 2026-08-21 | $2.82 | $3.25 | 961,500 | $2.62 | 42,622 |
| 2026-08-20 | $2.46 | $2.84 | 400,400 | $2.57 | 18,835 |
| 2026-08-19 | $2.60 | $3.00 | 475,800 | $2.52 | 28,449 |
| 2026-08-18 | $2.42 | $2.79 | 368,500 | $2.56 | 21,315 |
| 2026-08-17 | $2.63 | $3.03 | 292,100 | $2.76 | 19,766 |
| 2026-08-14 | $2.73 | $3.15 | 418,800 | $2.83 | 21,951 |
| 2026-08-13 | $2.75 | $3.17 | 702,400 | $2.60 | 60,959 |
| 2026-08-12 | $2.65 | $3.06 | 2,534,700 | $2.57 | 93,720 |
| 2026-08-11 | $2.39 | $2.76 | 197,300 | $2.41 | 25,571 |
| 2026-08-10 | $2.42 | $2.79 | 162,800 | $2.42 | 9,300 |
| 2026-08-07 | $2.39 | $2.76 | 254,700 | $2.41 | 10,321 |
| 2026-08-06 | $2.31 | $2.66 | 254,100 | $2.35 | 7,735 |
| 2026-08-05 | $2.31 | $2.66 | 397,600 | $2.24 | 13,594 |
| 2026-08-04 | $2.16 | $2.49 | 254,100 | $2.09 | 8,020 |
| 2026-08-03 | $1.99 | $2.30 | 213,900 | $1.92 | 9,064 |
| 2026-07-31 | $1.96 | $2.26 | 154,500 | $2.07 | 8,962 |
| 2026-07-30 | $2.04 | $2.35 | 141,000 | $1.96 | 4,160 |
| 2026-07-29 | $1.94 | $2.24 | 287,000 | $1.91 | 12,278 |
| 2026-07-28 | $1.96 | $2.26 | 336,800 | $1.95 | 17,404 |
| 2026-07-27 | $1.99 | $2.30 | 361,700 | $2.03 | 10,241 |
| 2026-07-24 | $2.02 | $2.33 | 119,900 | $2.06 | 2,489 |
| 2026-07-23 | $2.10 | $2.42 | 186,400 | $2.14 | 6,021 |
| 2026-07-22 | $2.15 | $2.48 | 178,200 | $2.10 | 3,174 |
| 2026-07-21 | $2.08 | $2.40 | 220,400 | $2.06 | 10,121 |
| 2026-07-20 | $2.03 | $2.34 | 168,800 | $2.06 | 12,450 |
| 2026-07-17 | $2.05 | $2.36 | 292,300 | — | — |
| 2026-07-16 | $2.02 | $2.33 | 621,500 | — | — |
| 2026-07-15 | $2.20 | $2.54 | 340,700 | — | — |
| 2026-07-14 | $2.15 | $2.48 | 296,300 | — | — |
| 2026-07-13 | $2.08 | $2.40 | 563,200 | — | — |
| 2026-07-10 | $2.27 | $2.62 | 276,500 | — | — |
| 2026-07-09 | $2.38 | $2.75 | 303,700 | — | — |
| 2026-07-08 | $2.29 | $2.64 | 351,700 | — | — |
| 2026-07-07 | $2.26 | $2.61 | 748,700 | — | — |
| 2026-07-06 | $2.42 | $2.79 | 781,700 | — | — |
| 2026-07-02 | $2.21 | $2.55 | 918,700 | — | — |
| 2026-07-01 | $2.28 | $2.63 | 1,012,700 | — | — |
| 2026-06-30 | $2.19 | $2.53 | 1,815,700 | — | — |
| 2026-06-29 | $2.11 | $2.43 | 3,145,100 | — | — |
| 2026-06-26 | $2.10 | $2.42 | 24,981,900 | — | — |
| 2026-06-25 | $2.23 | $2.57 | 15,881,900 | — | — |
| 2026-06-24 | $2.17 | $2.50 | 240,300 | — | — |
| 2026-06-23 | $2.35 | $2.71 | 385,000 | — | — |
| 2026-06-22 | $2.31 | $2.66 | 341,100 | — | — |
| 2026-06-18 | $2.16 | $2.49 | 151,500 | — | — |
| 2026-06-17 | $2.18 | $2.51 | 141,700 | — | — |
| 2026-06-16 | $2.28 | $2.63 | 190,100 | — | — |
| 2026-06-15 | $2.25 | $2.60 | 142,600 | — | — |
| 2026-06-12 | $2.23 | $2.57 | 284,400 | — | — |
| 2026-06-11 | $2.01 | $2.32 | 179,100 | — | — |
| 2026-06-10 | $1.87 | $2.16 | 203,600 | — | — |
| 2026-06-09 | $1.97 | $2.27 | 287,500 | — | — |
| 2026-06-08 | $2.12 | $2.45 | 122,500 | — | — |
| 2026-06-05 | $2.08 | $2.40 | 298,200 | — | — |
| 2026-06-04 | $2.28 | $2.63 | 120,400 | — | — |
| 2026-06-03 | $2.30 | $2.65 | 192,900 | — | — |
| 2026-06-02 | $2.41 | $2.78 | 271,500 | — | — |
| 2026-06-01 | $2.35 | $2.71 | 251,900 | — | — |
| 2026-05-29 | $2.34 | $2.70 | 146,900 | — | — |
| 2026-05-28 | $2.39 | $2.76 | 569,500 | — | — |
| 2026-05-27 | $2.31 | $2.66 | 196,200 | — | — |
| 2026-05-26 | $2.33 | $2.69 | 259,300 | — | — |
| 2026-05-22 | $2.29 | $2.64 | 404,500 | — | — |
| 2026-05-21 | $2.36 | $2.72 | 202,100 | — | — |
| 2026-05-20 | $2.37 | $2.73 | 264,300 | — | — |
| 2026-05-19 | $2.38 | $2.75 | 261,700 | — | — |
| 2026-05-18 | $2.37 | $2.73 | 311,100 | — | — |
| 2026-05-15 | $2.50 | $2.88 | 328,800 | — | — |
| 2026-05-14 | $2.76 | $3.18 | 373,700 | — | — |
| 2026-05-13 | $3.06 | $3.53 | 1,023,000 | — | — |
| 2026-05-12 | $2.67 | $3.08 | 487,300 | — | — |
| 2026-05-11 | $2.51 | $2.90 | 298,800 | — | — |
| 2026-05-08 | $2.53 | $2.92 | 214,100 | — | — |
| 2026-05-07 | $2.50 | $2.88 | 191,000 | — | — |
| 2026-05-06 | $2.51 | $2.90 | 207,300 | — | — |
| 2026-05-05 | $2.53 | $2.92 | 193,900 | — | — |
| 2026-05-04 | $2.69 | $3.10 | 115,500 | — | — |
| 2026-05-01 | $2.71 | $3.13 | 143,400 | — | — |
| 2026-04-30 | $2.69 | $3.10 | 428,100 | — | — |
| 2026-04-29 | $2.51 | $2.90 | 245,600 | — | — |
| 2026-04-28 | $2.58 | $2.98 | 134,300 | — | — |
| 2026-04-27 | $2.66 | $3.07 | 190,200 | — | — |
| 2026-04-24 | $2.62 | $3.02 | 102,300 | — | — |
| 2026-04-23 | $2.59 | $2.99 | 245,300 | — | — |
| 2026-04-22 | $2.67 | $3.08 | 169,200 | — | — |
| 2026-04-21 | $2.68 | $3.09 | 158,400 | — | — |
| 2026-04-20 | $2.77 | $3.20 | 204,100 | — | — |
| 2026-04-17 | $2.84 | $3.28 | 209,800 | — | — |
| 2026-04-16 | $2.80 | $3.23 | 274,100 | — | — |
| 2026-04-15 | $2.84 | $3.28 | 252,000 | — | — |
| 2026-04-14 | $2.96 | $3.41 | 175,900 | — | — |
| 2026-04-13 | $2.82 | $3.25 | 120,400 | — | — |
| 2026-04-10 | $2.76 | $3.18 | 113,900 | — | — |
| 2026-04-09 | $2.85 | $3.29 | 125,700 | — | — |
| 2026-04-08 | $2.87 | $3.31 | 179,300 | — | — |
| 2026-04-07 | $2.72 | $3.14 | 167,700 | — | — |
| 2026-04-06 | $2.89 | $3.33 | 160,900 | — | — |
| 2026-04-02 | $3.00 | $3.46 | 131,500 | — | — |
| 2026-04-01 | $3.16 | $3.65 | 304,200 | — | — |
| 2026-03-31 | $2.97 | $3.43 | 172,800 | — | — |
| 2026-03-30 | $2.64 | $3.05 | 311,600 | — | — |
| 2026-03-27 | $2.78 | $3.21 | 126,300 | — | — |
| 2026-03-26 | $2.77 | $3.20 | 156,900 | — | — |
| 2026-03-25 | $2.85 | $3.29 | 175,700 | — | — |
| 2026-03-24 | $2.78 | $3.21 | 244,700 | — | — |
| 2026-03-23 | $2.83 | $3.26 | 415,800 | — | — |
| 2026-03-20 | $2.53 | $2.92 | 498,200 | — | — |
| 2026-03-19 | $2.75 | $3.17 | 494,700 | — | — |
| 2026-03-18 | $3.05 | $3.52 | 512,900 | — | — |
| 2026-03-17 | $3.33 | $3.84 | 270,600 | — | — |
| 2026-03-16 | $3.30 | $3.81 | 386,000 | — | — |
| 2026-03-13 | $3.38 | $3.90 | 296,100 | — | — |
| 2026-03-12 | $3.52 | $4.06 | 230,200 | — | — |
| 2026-03-11 | $3.62 | $4.18 | 222,400 | — | — |
| 2026-03-10 | $3.76 | $4.34 | 281,000 | — | — |
| 2026-03-09 | $3.54 | $4.08 | 369,500 | — | — |
| 2026-03-06 | $3.62 | $4.18 | 254,400 | — | — |
| 2026-03-05 | $3.86 | $4.45 | 258,600 | — | — |
| 2026-03-04 | $4.05 | $4.67 | 170,300 | — | — |
| 2026-03-03 | $3.96 | $4.57 | 314,800 | — | — |
| 2026-03-02 | $4.12 | $4.75 | 476,700 | — | — |
| 2026-02-27 | $4.36 | $5.03 | 578,400 | — | — |
| 2026-02-26 | $3.98 | $4.59 | 337,500 | — | — |
| 2026-02-25 | $3.62 | $4.18 | 403,900 | — | — |
| 2026-02-24 | $3.67 | $4.23 | 533,800 | — | — |
| 2026-02-23 | $3.45 | $3.98 | 287,100 | — | — |
| 2026-02-20 | $3.44 | $3.97 | 356,700 | — | — |
| 2026-02-19 | $3.54 | $4.08 | 591,800 | — | — |
| 2026-02-18 | $3.34 | $3.85 | 352,900 | — | — |
| 2026-02-17 | $3.46 | $3.99 | 709,600 | — | — |
| 2026-02-13 | $3.72 | $4.29 | 632,000 | — | — |
| 2026-02-12 | $3.57 | $4.12 | 550,600 | — | — |
| 2026-02-11 | $3.80 | $4.38 | 711,100 | — | — |
| 2026-02-10 | $4.12 | $4.75 | 586,300 | — | — |
| 2026-02-09 | $4.31 | $4.97 | 831,800 | — | — |
| 2026-02-06 | $3.93 | $4.53 | 532,700 | — | — |
| 2026-02-05 | $3.64 | $4.20 | 497,900 | — | — |
| 2026-02-04 | $4.18 | $4.82 | 584,100 | — | — |
| 2026-02-03 | $4.42 | $5.10 | 603,300 | — | — |
| 2026-02-02 | $4.00 | $4.61 | 774,000 | — | — |
| 2026-01-30 | $4.04 | $4.66 | 1,146,900 | — | — |
| 2026-01-29 | $4.62 | $5.33 | 871,500 | — | — |
| 2026-01-28 | $4.94 | $5.70 | 700,400 | — | — |
| 2026-01-27 | $4.86 | $5.61 | 868,800 | — | — |
| 2026-01-26 | $4.93 | $5.69 | 1,399,900 | — | — |
| 2026-01-23 | $4.65 | $5.36 | 1,238,300 | — | — |
| 2026-01-22 | $4.57 | $5.27 | 2,490,300 | — | — |
| 2026-01-21 | $5.14 | $5.93 | 3,157,200 | — | — |
| 2026-01-20 | $4.86 | $5.61 | 3,592,800 | — | — |
| 2026-01-16 | $4.07 | $4.70 | 6,832,300 | — | — |
| 2026-01-15 | $3.93 | $4.53 | 8,844,100 | — | — |
| 2026-01-14 | $3.19 | $3.68 | 245,600 | — | — |
| 2026-01-13 | $2.93 | $3.38 | 130,300 | — | — |
| 2026-01-12 | $2.92 | $3.37 | 208,500 | — | — |
| 2026-01-09 | $2.88 | $3.32 | 110,900 | — | — |
| 2026-01-08 | $2.94 | $3.39 | 125,800 | — | — |
| 2026-01-07 | $3.09 | $3.56 | 385,800 | — | — |
| 2026-01-06 | $3.12 | $3.60 | 242,700 | — | — |
| 2026-01-05 | $3.02 | $3.48 | 326,000 | — | — |
| 2026-01-02 | $2.96 | $3.41 | 127,600 | — | — |