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
- 2021-04-28 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 | — | — | — | $4.42 | 156,983 |
| 2026-09-03 | — | — | — | $4.33 | 152,086 |
| 2026-09-02 | — | — | — | $4.16 | 142,600 |
| 2026-09-01 | — | — | — | $4.09 | 174,365 |
| 2026-08-31 | — | — | — | $4.29 | 126,533 |
| 2026-08-28 | — | — | — | $4.33 | 170,337 |
| 2026-08-27 | $4.33 | $4.33 | 1,793,900 | $4.29 | 128,762 |
| 2026-08-26 | $4.24 | $4.24 | 2,204,200 | $4.41 | 120,772 |
| 2026-08-25 | $4.43 | $4.43 | 2,174,900 | $4.30 | 165,970 |
| 2026-08-24 | $4.37 | $4.37 | 2,230,100 | $4.39 | 157,249 |
| 2026-08-21 | $4.38 | $4.38 | 2,808,200 | $4.26 | 135,929 |
| 2026-08-20 | $4.15 | $4.15 | 1,618,200 | $4.18 | 89,470 |
| 2026-08-19 | $4.19 | $4.19 | 2,066,400 | $4.06 | 122,487 |
| 2026-08-18 | $4.04 | $4.04 | 2,142,200 | $4.05 | 166,366 |
| 2026-08-17 | $4.16 | $4.16 | 2,050,100 | $4.10 | 158,130 |
| 2026-08-14 | $4.12 | $4.12 | 1,716,300 | $4.09 | 134,941 |
| 2026-08-13 | $4.07 | $4.07 | 3,001,800 | $3.96 | 219,093 |
| 2026-08-12 | $4.09 | $4.09 | 2,765,800 | $4.23 | 258,534 |
| 2026-08-11 | $4.17 | $4.17 | 2,124,200 | $4.12 | 92,307 |
| 2026-08-10 | $4.13 | $4.13 | 2,656,500 | $4.09 | 133,569 |
| 2026-08-07 | $4.15 | $4.15 | 4,009,300 | $4.04 | 196,710 |
| 2026-08-06 | $3.96 | $3.96 | 4,304,200 | $3.56 | 150,410 |
| 2026-08-05 | $3.56 | $3.56 | 2,920,500 | $3.40 | 157,914 |
| 2026-08-04 | $3.36 | $3.36 | 2,699,300 | $3.42 | 132,510 |
| 2026-08-03 | $3.41 | $3.41 | 3,066,400 | $3.38 | 183,663 |
| 2026-07-31 | $3.40 | $3.40 | 5,104,300 | $3.45 | 157,373 |
| 2026-07-30 | $3.42 | $3.42 | 3,650,900 | $3.13 | 189,437 |
| 2026-07-29 | $3.03 | $3.03 | 6,298,200 | $2.91 | 330,650 |
| 2026-07-28 | $2.78 | $2.78 | 2,803,600 | $2.73 | 164,747 |
| 2026-07-27 | $2.74 | $2.74 | 7,043,700 | $2.96 | 396,782 |
| 2026-07-24 | $2.96 | $2.96 | 4,158,300 | $3.02 | 535,725 |
| 2026-07-23 | $3.10 | $3.10 | 3,463,300 | $2.99 | 218,837 |
| 2026-07-22 | $3.03 | $3.03 | 4,414,200 | $2.92 | 247,823 |
| 2026-07-21 | $2.91 | $2.91 | 3,926,500 | $2.80 | 168,666 |
| 2026-07-20 | $2.76 | $2.76 | 2,191,900 | $2.80 | 174,162 |
| 2026-07-17 | $2.81 | $2.81 | 3,604,300 | — | — |
| 2026-07-16 | $2.61 | $2.61 | 4,520,600 | — | — |
| 2026-07-15 | $2.76 | $2.76 | 2,890,500 | — | — |
| 2026-07-14 | $2.73 | $2.73 | 1,810,900 | — | — |
| 2026-07-13 | $2.65 | $2.65 | 2,257,600 | — | — |
| 2026-07-10 | $2.75 | $2.75 | 1,912,900 | — | — |
| 2026-07-09 | $2.65 | $2.65 | 1,424,200 | — | — |
| 2026-07-08 | $2.66 | $2.66 | 1,364,200 | — | — |
| 2026-07-07 | $2.65 | $2.65 | 2,365,300 | — | — |
| 2026-07-06 | $2.82 | $2.82 | 1,121,100 | — | — |
| 2026-07-02 | $2.81 | $2.81 | 1,973,600 | — | — |
| 2026-07-01 | $2.78 | $2.78 | 2,337,900 | — | — |
| 2026-06-30 | $2.78 | $2.78 | 1,416,000 | — | — |
| 2026-06-29 | $2.82 | $2.82 | 1,590,200 | — | — |
| 2026-06-26 | $2.77 | $2.77 | 2,397,800 | — | — |
| 2026-06-25 | $2.73 | $2.73 | 1,913,400 | — | — |
| 2026-06-24 | $2.78 | $2.78 | 1,662,100 | — | — |
| 2026-06-23 | $2.91 | $2.91 | 1,942,300 | — | — |
| 2026-06-22 | $2.94 | $2.94 | 2,083,300 | — | — |
| 2026-06-18 | $2.95 | $2.95 | 9,361,600 | — | — |
| 2026-06-17 | $3.00 | $3.00 | 2,016,200 | — | — |
| 2026-06-16 | $3.10 | $3.10 | 1,983,800 | — | — |
| 2026-06-15 | $3.03 | $3.03 | 2,556,500 | — | — |
| 2026-06-12 | $2.95 | $2.95 | 2,418,800 | — | — |
| 2026-06-11 | $2.96 | $2.96 | 4,074,700 | — | — |
| 2026-06-10 | $2.79 | $2.79 | 2,899,200 | — | — |
| 2026-06-09 | $3.03 | $3.03 | 2,945,900 | — | — |
| 2026-06-08 | $3.15 | $3.15 | 1,879,900 | — | — |
| 2026-06-05 | $3.09 | $3.09 | 4,857,400 | — | — |
| 2026-06-04 | $3.57 | $3.57 | 1,946,100 | — | — |
| 2026-06-03 | $3.61 | $3.61 | 3,699,800 | — | — |
| 2026-06-02 | $3.87 | $3.87 | 4,713,400 | — | — |
| 2026-06-01 | $3.53 | $3.53 | 2,563,700 | — | — |
| 2026-05-29 | $3.50 | $3.50 | 2,463,600 | — | — |
| 2026-05-28 | $3.50 | $3.50 | 2,818,500 | — | — |
| 2026-05-27 | $3.56 | $3.56 | 2,339,600 | — | — |
| 2026-05-26 | $3.50 | $3.50 | 2,805,800 | — | — |
| 2026-05-22 | $3.37 | $3.37 | 2,105,500 | — | — |
| 2026-05-21 | $3.48 | $3.48 | 2,389,800 | — | — |
| 2026-05-20 | $3.44 | $3.44 | 2,632,000 | — | — |
| 2026-05-19 | $3.42 | $3.42 | 3,803,200 | — | — |
| 2026-05-18 | $3.60 | $3.60 | 2,822,400 | — | — |
| 2026-05-15 | $3.75 | $3.75 | 3,932,500 | — | — |
| 2026-05-14 | $4.04 | $4.04 | 1,850,400 | — | — |
| 2026-05-13 | $4.08 | $4.08 | 2,137,900 | — | — |
| 2026-05-12 | $4.20 | $4.20 | 2,836,900 | — | — |
| 2026-05-11 | $4.36 | $4.36 | 3,786,100 | — | — |
| 2026-05-08 | $4.00 | $4.00 | 3,740,600 | — | — |
| 2026-05-07 | $3.96 | $3.96 | 3,151,700 | — | — |
| 2026-05-06 | $4.11 | $4.11 | 3,333,700 | — | — |
| 2026-05-05 | $3.81 | $3.81 | 1,262,000 | — | — |
| 2026-05-04 | $3.81 | $3.81 | 1,168,300 | — | — |
| 2026-05-01 | $3.80 | $3.80 | 1,344,800 | — | — |
| 2026-04-30 | $3.90 | $3.90 | 1,978,000 | — | — |
| 2026-04-29 | $3.63 | $3.63 | 1,458,900 | — | — |
| 2026-04-28 | $3.67 | $3.67 | 1,315,300 | — | — |
| 2026-04-27 | $3.79 | $3.79 | 1,158,700 | — | — |
| 2026-04-24 | $3.75 | $3.75 | 1,892,400 | — | — |
| 2026-04-23 | $3.74 | $3.74 | 1,868,900 | — | — |
| 2026-04-22 | $3.84 | $3.84 | 2,473,000 | — | — |
| 2026-04-21 | $3.57 | $3.57 | 3,215,200 | — | — |
| 2026-04-20 | $3.64 | $3.64 | 2,440,100 | — | — |
| 2026-04-17 | $3.63 | $3.63 | 4,846,300 | — | — |
| 2026-04-16 | $3.76 | $3.76 | 4,632,700 | — | — |
| 2026-04-15 | $3.92 | $3.92 | 1,475,000 | — | — |
| 2026-04-14 | $3.73 | $3.73 | 1,602,000 | — | — |
| 2026-04-13 | $3.70 | $3.70 | 1,319,700 | — | — |
| 2026-04-10 | $3.58 | $3.58 | 1,030,300 | — | — |
| 2026-04-09 | $3.64 | $3.64 | 1,182,900 | — | — |
| 2026-04-08 | $3.70 | $3.70 | 2,059,500 | — | — |
| 2026-04-07 | $3.54 | $3.54 | 1,195,500 | — | — |
| 2026-04-06 | $3.63 | $3.63 | 1,403,100 | — | — |
| 2026-04-02 | $3.69 | $3.69 | 1,469,700 | — | — |
| 2026-04-01 | $3.69 | $3.69 | 2,504,200 | — | — |
| 2026-03-31 | $3.65 | $3.65 | 3,389,500 | — | — |
| 2026-03-30 | $3.30 | $3.30 | 2,076,400 | — | — |
| 2026-03-27 | $3.34 | $3.34 | 2,907,200 | — | — |
| 2026-03-26 | $3.33 | $3.33 | 1,579,400 | — | — |
| 2026-03-25 | $3.46 | $3.46 | 2,200,800 | — | — |
| 2026-03-24 | $3.41 | $3.41 | 2,194,600 | — | — |
| 2026-03-23 | $3.37 | $3.37 | 2,298,500 | — | — |
| 2026-03-20 | $3.29 | $3.29 | 3,551,500 | — | — |
| 2026-03-19 | $3.48 | $3.48 | 4,002,700 | — | — |
| 2026-03-18 | $3.60 | $3.60 | 1,496,500 | — | — |
| 2026-03-17 | $3.71 | $3.71 | 1,590,200 | — | — |
| 2026-03-16 | $3.67 | $3.67 | 2,281,000 | — | — |
| 2026-03-13 | $3.80 | $3.80 | 3,815,100 | — | — |
| 2026-03-12 | $3.87 | $3.87 | 2,390,700 | — | — |
| 2026-03-11 | $3.81 | $3.81 | 1,951,900 | — | — |
| 2026-03-10 | $3.82 | $3.82 | 2,612,500 | — | — |
| 2026-03-09 | $3.69 | $3.69 | 2,163,300 | — | — |
| 2026-03-06 | $3.56 | $3.56 | 6,059,600 | — | — |
| 2026-03-05 | $3.79 | $3.79 | 2,966,900 | — | — |
| 2026-03-04 | $4.10 | $4.10 | 1,371,000 | — | — |
| 2026-03-03 | $4.01 | $4.01 | 2,311,400 | — | — |
| 2026-03-02 | $4.36 | $4.36 | 2,764,900 | — | — |
| 2026-02-27 | $4.29 | $4.29 | 1,616,900 | — | — |
| 2026-02-26 | $4.37 | $4.37 | 1,298,900 | — | — |
| 2026-02-25 | $4.43 | $4.43 | 1,656,600 | — | — |
| 2026-02-24 | $4.34 | $4.34 | 1,959,000 | — | — |
| 2026-02-23 | $4.19 | $4.19 | 1,588,900 | — | — |
| 2026-02-20 | $4.21 | $4.21 | 2,406,400 | — | — |
| 2026-02-19 | $4.26 | $4.26 | 2,139,400 | — | — |
| 2026-02-18 | $4.16 | $4.16 | 1,847,100 | — | — |
| 2026-02-17 | $4.08 | $4.08 | 1,583,700 | — | — |
| 2026-02-13 | $4.16 | $4.16 | 2,343,500 | — | — |
| 2026-02-12 | $4.05 | $4.05 | 3,158,900 | — | — |
| 2026-02-11 | $4.37 | $4.37 | 2,366,500 | — | — |
| 2026-02-10 | $4.24 | $4.24 | 3,723,700 | — | — |
| 2026-02-09 | $4.19 | $4.19 | 3,405,200 | — | — |
| 2026-02-06 | $3.95 | $3.95 | 2,853,400 | — | — |
| 2026-02-05 | $3.76 | $3.76 | 4,534,800 | — | — |
| 2026-02-04 | $4.15 | $4.15 | 4,454,500 | — | — |
| 2026-02-03 | $4.71 | $4.71 | 3,829,100 | — | — |
| 2026-02-02 | $4.53 | $4.53 | 3,978,100 | — | — |
| 2026-01-30 | $4.62 | $4.62 | 5,926,600 | — | — |
| 2026-01-29 | $4.97 | $4.97 | 5,201,300 | — | — |
| 2026-01-28 | $5.46 | $5.46 | 7,417,800 | — | — |
| 2026-01-27 | $5.12 | $5.12 | 6,282,200 | — | — |
| 2026-01-26 | $4.50 | $4.50 | 4,687,700 | — | — |
| 2026-01-23 | $4.56 | $4.56 | 3,233,700 | — | — |
| 2026-01-22 | $4.64 | $4.64 | 2,976,500 | — | — |
| 2026-01-21 | $4.74 | $4.74 | 3,939,100 | — | — |
| 2026-01-20 | $4.49 | $4.49 | 3,727,400 | — | — |
| 2026-01-16 | $4.42 | $4.42 | 3,116,000 | — | — |
| 2026-01-15 | $4.35 | $4.35 | 3,171,500 | — | — |
| 2026-01-14 | $4.23 | $4.23 | 3,171,400 | — | — |
| 2026-01-13 | $4.14 | $4.14 | 1,813,500 | — | — |
| 2026-01-12 | $4.23 | $4.23 | 3,265,400 | — | — |
| 2026-01-09 | $4.02 | $4.02 | 3,732,100 | — | — |
| 2026-01-08 | $3.93 | $3.93 | 2,688,900 | — | — |
| 2026-01-07 | $4.01 | $4.01 | 2,437,600 | — | — |
| 2026-01-06 | $3.98 | $3.98 | 2,575,800 | — | — |
| 2026-01-05 | $4.06 | $4.06 | 3,508,300 | — | — |
| 2026-01-02 | $3.88 | $3.88 | 2,592,500 | — | — |