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 | — | — | — | $2.97 | 3,768 |
| 2026-09-03 | — | — | — | $3.04 | 3,550 |
| 2026-09-02 | — | — | — | $3.10 | 3,612 |
| 2026-09-01 | — | — | — | $3.15 | 2,242 |
| 2026-08-31 | — | — | — | $3.39 | 9,901 |
| 2026-08-28 | — | — | — | $3.51 | 30,752 |
| 2026-08-27 | $3.53 | $3.53 | 1,000,900 | $3.58 | 18,729 |
| 2026-08-26 | $3.60 | $3.60 | 3,101,500 | $3.55 | 22,204 |
| 2026-08-25 | $3.52 | $3.52 | 877,400 | $3.50 | 29,823 |
| 2026-08-24 | $3.49 | $3.49 | 1,268,800 | $3.40 | 28,799 |
| 2026-08-21 | $3.50 | $3.50 | 1,665,200 | $3.86 | 21,687 |
| 2026-08-20 | $3.72 | $3.72 | 15,009,900 | $2.98 | 129,463 |
| 2026-08-19 | $2.90 | $2.90 | 7,745,800 | $3.88 | 46,065 |
| 2026-08-18 | $4.44 | $4.44 | 110,132,700 | $4.53 | 229,606 |
| 2026-08-17 | $2.09 | $2.09 | 28,034,500 | $2.10 | 5,455 |
| 2026-08-14 | $2.10 | $2.10 | 536,500 | $1.95 | 6,798 |
| 2026-08-13 | $2.58 | $2.58 | 379,600 | $2.64 | 4,358 |
| 2026-08-12 | $2.63 | $2.63 | 107,700 | $2.61 | 2,121 |
| 2026-08-11 | $2.66 | $2.66 | 135,500 | $2.71 | 7,266 |
| 2026-08-10 | $2.70 | $2.70 | 138,100 | $2.72 | 6,112 |
| 2026-08-07 | $2.75 | $2.75 | 183,900 | $2.76 | 1,967 |
| 2026-08-06 | $2.63 | $2.63 | 708,000 | $2.76 | 10,881 |
| 2026-08-05 | $2.95 | $2.95 | 1,823,700 | $2.98 | 14,857 |
| 2026-08-04 | $2.63 | $2.63 | 690,900 | $2.26 | 15,918 |
| 2026-08-03 | $2.17 | $2.17 | 60,600 | $2.11 | 2,716 |
| 2026-07-31 | $2.10 | $2.10 | 114,700 | $2.02 | 6,228 |
| 2026-07-30 | $2.02 | $2.02 | 131,500 | $1.98 | 1,027 |
| 2026-07-29 | $1.95 | $1.95 | 134,900 | $2.01 | 3,596 |
| 2026-07-28 | $2.06 | $2.06 | 115,900 | $2.10 | 2,452 |
| 2026-07-27 | $2.08 | $2.08 | 41,000 | $2.05 | 1,153 |
| 2026-07-24 | $2.02 | $2.02 | 79,800 | $1.98 | 919 |
| 2026-07-23 | $2.04 | $2.04 | 103,200 | $2.11 | 1,777 |
| 2026-07-22 | $2.14 | $2.14 | 51,600 | $2.20 | 644 |
| 2026-07-21 | $2.21 | $2.21 | 36,700 | $2.27 | 307 |
| 2026-07-20 | $2.18 | $2.18 | 43,500 | $2.21 | 694 |
| 2026-07-17 | $2.16 | $2.16 | 115,600 | — | — |
| 2026-07-16 | $2.15 | $2.15 | 111,500 | — | — |
| 2026-07-15 | $2.32 | $2.32 | 148,200 | — | — |
| 2026-07-14 | $2.36 | $2.36 | 77,300 | — | — |
| 2026-07-13 | $2.34 | $2.34 | 115,000 | — | — |
| 2026-07-10 | $2.47 | $2.47 | 92,700 | — | — |
| 2026-07-09 | $2.60 | $2.60 | 131,700 | — | — |
| 2026-07-08 | $2.58 | $2.58 | 111,500 | — | — |
| 2026-07-07 | $2.55 | $2.55 | 201,500 | — | — |
| 2026-07-06 | $2.80 | $2.80 | 183,200 | — | — |
| 2026-07-02 | $2.71 | $2.71 | 110,600 | — | — |
| 2026-07-01 | $2.94 | $2.94 | 110,300 | — | — |
| 2026-06-30 | $3.02 | $3.02 | 162,600 | — | — |
| 2026-06-29 | $2.86 | $2.86 | 203,200 | — | — |
| 2026-06-26 | $2.84 | $2.84 | 129,600 | — | — |
| 2026-06-25 | $2.83 | $2.83 | 201,700 | — | — |
| 2026-06-24 | $2.96 | $2.96 | 262,300 | — | — |
| 2026-06-23 | $3.22 | $3.22 | 295,100 | — | — |
| 2026-06-22 | $3.29 | $3.29 | 344,700 | — | — |
| 2026-06-18 | $3.12 | $3.12 | 489,500 | — | — |
| 2026-06-17 | $3.39 | $3.39 | 301,100 | — | — |
| 2026-06-16 | $3.31 | $3.31 | 721,800 | — | — |
| 2026-06-15 | $3.41 | $3.41 | 767,400 | — | — |
| 2026-06-12 | $3.50 | $3.50 | 931,600 | — | — |
| 2026-06-11 | $4.27 | $4.27 | 1,356,600 | — | — |
| 2026-06-10 | $3.66 | $3.66 | 4,935,000 | — | — |
| 2026-06-09 | $3.58 | $3.58 | 4,547,200 | — | — |
| 2026-06-08 | $3.96 | $3.96 | 2,037,300 | — | — |
| 2026-06-05 | $4.74 | $4.74 | 2,616,000 | — | — |
| 2026-06-04 | $5.28 | $5.28 | 12,579,300 | — | — |
| 2026-06-03 | $7.46 | $7.46 | 107,637,300 | — | — |
| 2026-06-02 | $2.23 | $2.23 | 19,797,100 | — | — |
| 2026-06-01 | $2.34 | $2.34 | 21,400 | — | — |
| 2026-05-29 | $2.28 | $2.28 | 50,500 | — | — |
| 2026-05-28 | $2.29 | $2.29 | 104,000 | — | — |
| 2026-05-27 | $2.19 | $2.19 | 57,200 | — | — |
| 2026-05-26 | $2.10 | $2.10 | 81,500 | — | — |
| 2026-05-22 | $2.10 | $2.10 | 34,100 | — | — |
| 2026-05-21 | $2.04 | $2.04 | 68,400 | — | — |
| 2026-05-20 | $2.08 | $2.08 | 66,900 | — | — |
| 2026-05-19 | $2.02 | $2.02 | 99,300 | — | — |
| 2026-05-18 | $2.10 | $2.10 | 110,700 | — | — |
| 2026-05-15 | $2.13 | $2.13 | 240,900 | — | — |
| 2026-05-14 | $1.98 | $1.98 | 393,000 | — | — |
| 2026-05-13 | $2.03 | $2.03 | 639,500 | — | — |
| 2026-05-12 | $1.92 | $1.92 | 7,373,200 | — | — |
| 2026-05-11 | $1.89 | $1.89 | 5,026,900 | — | — |
| 2026-05-08 | $1.84 | $1.84 | 36,600 | — | — |
| 2026-05-07 | $1.85 | $1.85 | 22,700 | — | — |
| 2026-05-06 | $1.87 | $1.87 | 41,000 | — | — |
| 2026-05-05 | $1.80 | $1.80 | 9,100 | — | — |
| 2026-05-04 | $1.80 | $1.80 | 36,300 | — | — |
| 2026-05-01 | $1.76 | $1.76 | 14,200 | — | — |
| 2026-04-30 | $1.75 | $1.75 | 11,900 | — | — |
| 2026-04-29 | $1.70 | $1.70 | 19,000 | — | — |
| 2026-04-28 | $1.69 | $1.69 | 8,200 | — | — |
| 2026-04-27 | $1.68 | $1.68 | 14,200 | — | — |
| 2026-04-24 | $1.72 | $1.72 | 5,700 | — | — |
| 2026-04-23 | $1.71 | $1.71 | 25,900 | — | — |
| 2026-04-22 | $1.70 | $1.70 | 16,000 | — | — |
| 2026-04-21 | $1.69 | $1.69 | 35,500 | — | — |
| 2026-04-20 | $1.66 | $1.66 | 30,100 | — | — |
| 2026-04-17 | $1.70 | $1.70 | 11,300 | — | — |
| 2026-04-16 | $1.70 | $1.70 | 14,400 | — | — |
| 2026-04-15 | $1.67 | $1.67 | 55,600 | — | — |
| 2026-04-14 | $1.78 | $1.78 | 17,200 | — | — |
| 2026-04-13 | $1.73 | $1.73 | 35,500 | — | — |
| 2026-04-10 | $1.77 | $1.77 | 14,300 | — | — |
| 2026-04-09 | $1.84 | $1.84 | 13,400 | — | — |
| 2026-04-08 | $1.82 | $1.82 | 32,400 | — | — |
| 2026-04-07 | $1.73 | $1.73 | 21,100 | — | — |
| 2026-04-06 | $1.70 | $1.70 | 31,300 | — | — |
| 2026-04-02 | $1.74 | $1.74 | 13,300 | — | — |
| 2026-04-01 | $1.76 | $1.76 | 19,400 | — | — |
| 2026-03-31 | $1.63 | $1.63 | 34,800 | — | — |
| 2026-03-30 | $1.61 | $1.61 | 47,200 | — | — |
| 2026-03-27 | $1.68 | $1.68 | 130,400 | — | — |
| 2026-03-26 | $2.05 | $2.05 | 104,100 | — | — |
| 2026-03-25 | $2.04 | $2.04 | 12,700 | — | — |
| 2026-03-24 | $2.05 | $2.05 | 29,300 | — | — |
| 2026-03-23 | $2.01 | $2.01 | 22,900 | — | — |
| 2026-03-20 | $2.07 | $2.07 | 67,500 | — | — |
| 2026-03-19 | $1.92 | $1.92 | 19,800 | — | — |
| 2026-03-18 | $1.97 | $1.97 | 20,000 | — | — |
| 2026-03-17 | $1.90 | $1.90 | 25,800 | — | — |
| 2026-03-16 | $1.96 | $1.96 | 30,300 | — | — |
| 2026-03-13 | $2.04 | $2.04 | 18,600 | — | — |
| 2026-03-12 | $2.00 | $2.00 | 14,600 | — | — |
| 2026-03-11 | $2.11 | $2.11 | 14,100 | — | — |
| 2026-03-10 | $2.06 | $2.06 | 19,000 | — | — |
| 2026-03-09 | $2.06 | $2.06 | 17,000 | — | — |
| 2026-03-06 | $2.13 | $2.13 | 14,400 | — | — |
| 2026-03-05 | $2.12 | $2.12 | 7,900 | — | — |
| 2026-03-04 | $2.11 | $2.11 | 14,700 | — | — |
| 2026-03-03 | $2.14 | $2.14 | 13,500 | — | — |
| 2026-03-02 | $2.14 | $2.14 | 38,700 | — | — |
| 2026-02-27 | $2.11 | $2.11 | 38,200 | — | — |
| 2026-02-26 | $2.19 | $2.19 | 2,900 | — | — |
| 2026-02-25 | $2.17 | $2.17 | 9,900 | — | — |
| 2026-02-24 | $2.17 | $2.17 | 14,600 | — | — |
| 2026-02-23 | $2.15 | $2.15 | 24,100 | — | — |
| 2026-02-20 | $2.24 | $2.24 | 17,700 | — | — |
| 2026-02-19 | $2.18 | $2.18 | 31,600 | — | — |
| 2026-02-18 | $2.24 | $2.24 | 26,500 | — | — |
| 2026-02-17 | $2.24 | $2.24 | 22,300 | — | — |
| 2026-02-13 | $2.28 | $2.28 | 13,400 | — | — |
| 2026-02-12 | $2.35 | $2.35 | 19,700 | — | — |
| 2026-02-11 | $2.27 | $2.27 | 29,000 | — | — |
| 2026-02-10 | $2.23 | $2.23 | 15,700 | — | — |
| 2026-02-09 | $2.19 | $2.19 | 28,400 | — | — |
| 2026-02-06 | $2.27 | $2.27 | 39,300 | — | — |
| 2026-02-05 | $2.11 | $2.11 | 19,200 | — | — |
| 2026-02-04 | $2.26 | $2.26 | 43,600 | — | — |
| 2026-02-03 | $2.20 | $2.20 | 55,500 | — | — |
| 2026-02-02 | $2.35 | $2.35 | 102,900 | — | — |
| 2026-01-30 | $2.66 | $2.66 | 32,900 | — | — |
| 2026-01-29 | $2.79 | $2.79 | 73,200 | — | — |
| 2026-01-28 | $2.81 | $2.81 | 65,200 | — | — |
| 2026-01-27 | $2.76 | $2.76 | 203,000 | — | — |
| 2026-01-26 | $2.85 | $2.85 | 397,000 | — | — |
| 2026-01-23 | $2.24 | $2.24 | 29,200 | — | — |
| 2026-01-22 | $2.33 | $2.33 | 71,400 | — | — |
| 2026-01-21 | $2.25 | $2.25 | 28,000 | — | — |
| 2026-01-20 | $2.14 | $2.14 | 27,000 | — | — |
| 2026-01-16 | $2.22 | $2.22 | 12,200 | — | — |
| 2026-01-15 | $2.24 | $2.24 | 16,200 | — | — |
| 2026-01-14 | $2.22 | $2.22 | 13,800 | — | — |
| 2026-01-13 | $2.26 | $2.26 | 12,900 | — | — |
| 2026-01-12 | $2.25 | $2.25 | 32,200 | — | — |
| 2026-01-09 | $2.18 | $2.18 | 15,300 | — | — |
| 2026-01-08 | $2.15 | $2.15 | 29,700 | — | — |
| 2026-01-07 | $2.07 | $2.07 | 17,500 | — | — |
| 2026-01-06 | $2.09 | $2.09 | 26,500 | — | — |
| 2026-01-05 | $2.00 | $2.00 | 42,300 | — | — |
| 2026-01-02 | $1.97 | $1.97 | 20,300 | — | — |