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
- 2022-01-21 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 | — | — | — | $4.02 | 429,538 |
| 2026-09-03 | — | — | — | $4.27 | 214,874 |
| 2026-09-02 | — | — | — | $3.98 | 450,142 |
| 2026-09-01 | — | — | — | $3.89 | 343,311 |
| 2026-08-31 | — | — | — | $3.99 | 261,927 |
| 2026-08-28 | — | — | — | $4.21 | 297,196 |
| 2026-08-27 | $4.16 | $4.16 | 7,105,100 | $4.03 | 374,927 |
| 2026-08-26 | $4.02 | $4.02 | 2,592,600 | $3.95 | 192,248 |
| 2026-08-25 | $4.04 | $4.04 | 3,806,200 | $3.93 | 206,826 |
| 2026-08-24 | $3.93 | $3.93 | 5,848,900 | $4.00 | 333,627 |
| 2026-08-21 | $3.96 | $3.96 | 11,756,500 | $4.02 | 307,774 |
| 2026-08-20 | $3.87 | $3.87 | 5,053,700 | $3.86 | 352,143 |
| 2026-08-19 | $3.89 | $3.89 | 5,284,400 | $3.73 | 318,641 |
| 2026-08-18 | $3.57 | $3.57 | 4,061,900 | $3.55 | 231,547 |
| 2026-08-17 | $3.65 | $3.65 | 6,576,900 | $3.75 | 250,300 |
| 2026-08-14 | $3.76 | $3.76 | 4,637,400 | $3.79 | 292,207 |
| 2026-08-13 | $3.74 | $3.74 | 3,360,400 | $3.73 | 140,075 |
| 2026-08-12 | $3.80 | $3.80 | 3,308,000 | $3.96 | 213,611 |
| 2026-08-11 | $3.83 | $3.83 | 5,818,700 | $3.86 | 269,773 |
| 2026-08-10 | $3.88 | $3.88 | 6,121,800 | $3.74 | 375,361 |
| 2026-08-07 | $3.74 | $3.74 | 10,114,100 | $3.72 | 467,230 |
| 2026-08-06 | $3.53 | $3.53 | 3,569,400 | $3.51 | 224,288 |
| 2026-08-05 | $3.59 | $3.59 | 8,413,300 | $3.58 | 319,834 |
| 2026-08-04 | $3.40 | $3.40 | 6,997,300 | $3.34 | 325,406 |
| 2026-08-03 | $3.26 | $3.26 | 2,756,100 | $3.09 | 99,332 |
| 2026-07-31 | $3.14 | $3.14 | 5,119,500 | $3.17 | 146,038 |
| 2026-07-30 | $3.24 | $3.24 | 2,531,600 | $3.22 | 119,521 |
| 2026-07-29 | $3.12 | $3.12 | 4,733,100 | $3.14 | 191,363 |
| 2026-07-28 | $3.19 | $3.19 | 2,739,900 | $3.27 | 140,339 |
| 2026-07-27 | $3.32 | $3.32 | 5,338,900 | $3.39 | 141,312 |
| 2026-07-24 | $3.30 | $3.30 | 4,697,300 | $3.25 | 183,541 |
| 2026-07-23 | $3.24 | $3.24 | 5,600,400 | $3.29 | 291,307 |
| 2026-07-22 | $3.42 | $3.42 | 6,923,000 | $3.33 | 384,497 |
| 2026-07-21 | $3.29 | $3.29 | 6,237,700 | $3.26 | 313,732 |
| 2026-07-20 | $3.15 | $3.15 | 3,846,800 | $3.09 | 184,177 |
| 2026-07-17 | $3.07 | $3.07 | 5,072,400 | — | — |
| 2026-07-16 | $3.07 | $3.07 | 6,821,000 | — | — |
| 2026-07-15 | $3.20 | $3.20 | 3,627,100 | — | — |
| 2026-07-14 | $3.20 | $3.20 | 4,305,300 | — | — |
| 2026-07-13 | $3.02 | $3.02 | 6,911,000 | — | — |
| 2026-07-10 | $3.13 | $3.13 | 4,416,400 | — | — |
| 2026-07-09 | $3.16 | $3.16 | 7,249,400 | — | — |
| 2026-07-08 | $2.96 | $2.96 | 7,804,100 | — | — |
| 2026-07-07 | $3.09 | $3.09 | 7,143,500 | — | — |
| 2026-07-06 | $3.27 | $3.27 | 4,810,700 | — | — |
| 2026-07-02 | $3.34 | $3.34 | 7,604,900 | — | — |
| 2026-07-01 | $3.26 | $3.26 | 2,215,500 | — | — |
| 2026-06-30 | $3.30 | $3.30 | 3,501,100 | — | — |
| 2026-06-29 | $3.27 | $3.27 | 2,870,000 | — | — |
| 2026-06-26 | $3.28 | $3.28 | 3,939,200 | — | — |
| 2026-06-25 | $3.13 | $3.13 | 4,052,900 | — | — |
| 2026-06-24 | $3.11 | $3.11 | 6,406,500 | — | — |
| 2026-06-23 | $3.35 | $3.35 | 5,479,500 | — | — |
| 2026-06-22 | $3.52 | $3.52 | 4,771,900 | — | — |
| 2026-06-18 | $3.55 | $3.55 | 5,675,500 | — | — |
| 2026-06-17 | $3.58 | $3.58 | 6,671,700 | — | — |
| 2026-06-16 | $3.69 | $3.69 | 5,042,900 | — | — |
| 2026-06-15 | $3.65 | $3.65 | 6,720,600 | — | — |
| 2026-06-12 | $3.59 | $3.59 | 6,077,600 | — | — |
| 2026-06-11 | $3.47 | $3.47 | 6,049,400 | — | — |
| 2026-06-10 | $3.20 | $3.20 | 5,862,700 | — | — |
| 2026-06-09 | $3.33 | $3.33 | 7,674,900 | — | — |
| 2026-06-08 | $3.44 | $3.44 | 6,161,500 | — | — |
| 2026-06-05 | $3.36 | $3.36 | 10,353,700 | — | — |
| 2026-06-04 | $3.84 | $3.84 | 5,434,900 | — | — |
| 2026-06-03 | $3.86 | $3.86 | 4,996,600 | — | — |
| 2026-06-02 | $4.13 | $4.13 | 5,520,600 | — | — |
| 2026-06-01 | $4.05 | $4.05 | 11,568,700 | — | — |
| 2026-05-29 | $3.88 | $3.88 | 5,568,800 | — | — |
| 2026-05-28 | $3.78 | $3.78 | 7,715,000 | — | — |
| 2026-05-27 | $3.62 | $3.62 | 6,700,500 | — | — |
| 2026-05-26 | $3.72 | $3.72 | 7,376,900 | — | — |
| 2026-05-22 | $3.37 | $3.37 | 3,870,900 | — | — |
| 2026-05-21 | $3.38 | $3.38 | 3,791,200 | — | — |
| 2026-05-20 | $3.39 | $3.39 | 4,792,700 | — | — |
| 2026-05-19 | $3.26 | $3.26 | 8,715,700 | — | — |
| 2026-05-18 | $3.42 | $3.42 | 5,227,700 | — | — |
| 2026-05-15 | $3.50 | $3.50 | 12,426,800 | — | — |
| 2026-05-14 | $3.76 | $3.76 | 8,338,800 | — | — |
| 2026-05-13 | $3.85 | $3.85 | 6,260,600 | — | — |
| 2026-05-12 | $3.85 | $3.85 | 6,539,300 | — | — |
| 2026-05-11 | $3.73 | $3.73 | 7,413,600 | — | — |
| 2026-05-08 | $3.56 | $3.56 | 5,244,200 | — | — |
| 2026-05-07 | $3.43 | $3.43 | 7,183,400 | — | — |
| 2026-05-06 | $3.46 | $3.46 | 5,890,600 | — | — |
| 2026-05-05 | $3.23 | $3.23 | 3,995,400 | — | — |
| 2026-05-04 | $3.36 | $3.36 | 5,160,800 | — | — |
| 2026-05-01 | $3.46 | $3.46 | 5,515,100 | — | — |
| 2026-04-30 | $3.38 | $3.38 | 4,573,200 | — | — |
| 2026-04-29 | $3.40 | $3.40 | 7,785,800 | — | — |
| 2026-04-28 | $3.42 | $3.42 | 6,892,700 | — | — |
| 2026-04-27 | $3.52 | $3.52 | 10,804,200 | — | — |
| 2026-04-24 | $3.35 | $3.35 | 4,163,700 | — | — |
| 2026-04-23 | $3.30 | $3.30 | 9,497,400 | — | — |
| 2026-04-22 | $3.46 | $3.46 | 5,386,100 | — | — |
| 2026-04-21 | $3.33 | $3.33 | 9,266,900 | — | — |
| 2026-04-20 | $3.52 | $3.52 | 8,011,300 | — | — |
| 2026-04-17 | $3.51 | $3.51 | 5,859,500 | — | — |
| 2026-04-16 | $3.43 | $3.43 | 9,649,700 | — | — |
| 2026-04-15 | $3.42 | $3.42 | 11,037,500 | — | — |
| 2026-04-14 | $3.46 | $3.46 | 7,282,300 | — | — |
| 2026-04-13 | $3.31 | $3.31 | 6,613,000 | — | — |
| 2026-04-10 | $3.25 | $3.25 | 4,918,000 | — | — |
| 2026-04-09 | $3.27 | $3.27 | 5,167,600 | — | — |
| 2026-04-08 | $3.30 | $3.30 | 6,762,300 | — | — |
| 2026-04-07 | $3.23 | $3.23 | 7,826,500 | — | — |
| 2026-04-06 | $3.30 | $3.30 | 6,838,500 | — | — |
| 2026-04-02 | $3.26 | $3.26 | 8,016,900 | — | — |
| 2026-04-01 | $3.33 | $3.33 | 8,622,500 | — | — |
| 2026-03-31 | $3.30 | $3.30 | 9,466,500 | — | — |
| 2026-03-30 | $3.13 | $3.13 | 6,511,200 | — | — |
| 2026-03-27 | $3.15 | $3.15 | 6,358,500 | — | — |
| 2026-03-26 | $3.06 | $3.06 | 6,587,900 | — | — |
| 2026-03-25 | $3.24 | $3.24 | 7,320,600 | — | — |
| 2026-03-24 | $3.13 | $3.13 | 5,266,700 | — | — |
| 2026-03-23 | $3.10 | $3.10 | 10,524,800 | — | — |
| 2026-03-20 | $3.00 | $3.00 | 7,058,800 | — | — |
| 2026-03-19 | $3.22 | $3.22 | 14,699,800 | — | — |
| 2026-03-18 | $3.36 | $3.36 | 10,069,800 | — | — |
| 2026-03-17 | $3.58 | $3.58 | 6,930,400 | — | — |
| 2026-03-16 | $3.63 | $3.63 | 7,546,300 | — | — |
| 2026-03-13 | $3.59 | $3.59 | 6,674,600 | — | — |
| 2026-03-12 | $3.88 | $3.88 | 5,790,500 | — | — |
| 2026-03-11 | $4.09 | $4.09 | 4,221,100 | — | — |
| 2026-03-10 | $4.14 | $4.14 | 6,619,800 | — | — |
| 2026-03-09 | $3.99 | $3.99 | 7,874,800 | — | — |
| 2026-03-06 | $4.00 | $4.00 | 12,606,700 | — | — |
| 2026-03-05 | $4.07 | $4.07 | 9,605,100 | — | — |
| 2026-03-04 | $4.16 | $4.16 | 3,679,800 | — | — |
| 2026-03-03 | $4.04 | $4.04 | 8,511,100 | — | — |
| 2026-03-02 | $4.40 | $4.40 | 10,349,800 | — | — |
| 2026-02-27 | $4.38 | $4.38 | 11,888,100 | — | — |
| 2026-02-26 | $4.20 | $4.20 | 14,313,600 | — | — |
| 2026-02-25 | $3.93 | $3.93 | 13,768,000 | — | — |
| 2026-02-24 | $3.90 | $3.90 | 8,106,800 | — | — |
| 2026-02-23 | $3.90 | $3.90 | 11,610,400 | — | — |
| 2026-02-20 | $3.88 | $3.88 | 26,492,400 | — | — |
| 2026-02-19 | $3.93 | $3.93 | 20,456,700 | — | — |
| 2026-02-18 | $3.75 | $3.75 | 14,533,400 | — | — |
| 2026-02-17 | $3.64 | $3.64 | 13,579,500 | — | — |
| 2026-02-13 | $3.84 | $3.84 | 9,293,200 | — | — |
| 2026-02-12 | $3.63 | $3.63 | 19,727,900 | — | — |
| 2026-02-11 | $3.88 | $3.88 | 19,107,200 | — | — |
| 2026-02-10 | $4.10 | $4.10 | 36,977,000 | — | — |
| 2026-02-09 | $4.08 | $4.08 | 29,830,900 | — | — |
| 2026-02-06 | $4.60 | $4.60 | 8,592,100 | — | — |
| 2026-02-05 | $4.29 | $4.29 | 12,772,200 | — | — |
| 2026-02-04 | $4.94 | $4.94 | 11,576,100 | — | — |
| 2026-02-03 | $5.23 | $5.23 | 12,264,800 | — | — |
| 2026-02-02 | $5.04 | $5.04 | 9,524,200 | — | — |
| 2026-01-30 | $5.08 | $5.08 | 15,504,200 | — | — |
| 2026-01-29 | $5.84 | $5.84 | 22,150,200 | — | — |
| 2026-01-28 | $6.86 | $6.86 | 8,711,600 | — | — |
| 2026-01-27 | $6.66 | $6.66 | 11,928,000 | — | — |
| 2026-01-26 | $6.57 | $6.57 | 17,195,800 | — | — |
| 2026-01-23 | $6.65 | $6.65 | 7,537,800 | — | — |
| 2026-01-22 | $6.36 | $6.36 | 9,652,100 | — | — |
| 2026-01-21 | $6.06 | $6.06 | 12,281,100 | — | — |
| 2026-01-20 | $6.55 | $6.55 | 12,671,500 | — | — |
| 2026-01-16 | $6.16 | $6.16 | 6,623,300 | — | — |
| 2026-01-15 | $5.98 | $5.98 | 8,619,000 | — | — |
| 2026-01-14 | $5.92 | $5.92 | 8,828,400 | — | — |
| 2026-01-13 | $5.86 | $5.86 | 9,735,500 | — | — |
| 2026-01-12 | $5.87 | $5.87 | 9,184,500 | — | — |
| 2026-01-09 | $5.65 | $5.65 | 6,814,600 | — | — |
| 2026-01-08 | $5.59 | $5.59 | 6,546,900 | — | — |
| 2026-01-07 | $5.82 | $5.82 | 5,491,500 | — | — |
| 2026-01-06 | $5.90 | $5.90 | 5,722,700 | — | — |
| 2026-01-05 | $5.61 | $5.61 | 7,264,100 | — | — |
| 2026-01-02 | $5.52 | $5.52 | 6,910,400 | — | — |