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
- 2020-11-19 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 | — | — | — | $2.54 | 7,077 |
| 2026-09-03 | — | — | — | $2.60 | 2,418 |
| 2026-09-02 | — | — | — | $2.60 | 4,439 |
| 2026-09-01 | — | — | — | $2.83 | 1,166 |
| 2026-08-31 | — | — | — | $2.98 | 5,065 |
| 2026-08-28 | — | — | — | $3.00 | 6,904 |
| 2026-08-27 | $3.02 | $3.02 | 87,300 | $2.97 | 4,703 |
| 2026-08-26 | $2.94 | $2.94 | 48,800 | $2.97 | 4,313 |
| 2026-08-25 | $2.96 | $2.96 | 45,500 | $3.01 | 5,287 |
| 2026-08-24 | $3.00 | $3.00 | 50,500 | $3.05 | 6,053 |
| 2026-08-21 | $3.00 | $3.00 | 63,400 | $2.92 | 8,590 |
| 2026-08-20 | $2.98 | $2.98 | 33,400 | $2.96 | 1,977 |
| 2026-08-19 | $2.96 | $2.96 | 116,000 | $2.99 | 5,392 |
| 2026-08-18 | $3.06 | $3.06 | 55,900 | $3.19 | 4,768 |
| 2026-08-17 | $3.19 | $3.19 | 109,700 | $3.36 | 9,798 |
| 2026-08-14 | $3.40 | $3.40 | 55,400 | $3.44 | 4,036 |
| 2026-08-13 | $3.40 | $3.40 | 53,500 | $3.47 | 2,501 |
| 2026-08-12 | $3.36 | $3.36 | 49,300 | $3.34 | 3,705 |
| 2026-08-11 | $3.34 | $3.34 | 47,200 | $3.37 | 1,808 |
| 2026-08-10 | $3.33 | $3.33 | 46,700 | $3.40 | 2,872 |
| 2026-08-07 | $3.40 | $3.40 | 91,400 | $3.34 | 4,502 |
| 2026-08-06 | $3.24 | $3.24 | 48,200 | $3.31 | 3,158 |
| 2026-08-05 | $3.20 | $3.20 | 99,500 | $3.04 | 8,712 |
| 2026-08-04 | $2.98 | $2.98 | 362,800 | $3.29 | 10,504 |
| 2026-08-03 | $3.27 | $3.27 | 79,600 | $3.41 | 7,809 |
| 2026-07-31 | $3.43 | $3.43 | 79,200 | $3.47 | 8,198 |
| 2026-07-30 | $3.48 | $3.48 | 109,900 | $3.38 | 6,673 |
| 2026-07-29 | $3.38 | $3.38 | 70,900 | $3.47 | 7,071 |
| 2026-07-28 | $3.43 | $3.43 | 72,700 | $3.50 | 6,331 |
| 2026-07-27 | $3.39 | $3.39 | 71,500 | $3.33 | 5,086 |
| 2026-07-24 | $3.32 | $3.32 | 81,900 | $3.29 | 4,870 |
| 2026-07-23 | $3.30 | $3.30 | 70,600 | $3.38 | 4,924 |
| 2026-07-22 | $3.44 | $3.44 | 68,800 | $3.47 | 4,815 |
| 2026-07-21 | $3.49 | $3.49 | 54,400 | $3.46 | 5,581 |
| 2026-07-20 | $3.52 | $3.52 | 56,800 | $3.54 | 3,633 |
| 2026-07-17 | $3.57 | $3.57 | 93,100 | — | — |
| 2026-07-16 | $3.70 | $3.70 | 89,300 | — | — |
| 2026-07-15 | $3.67 | $3.67 | 93,300 | — | — |
| 2026-07-14 | $3.56 | $3.56 | 83,000 | — | — |
| 2026-07-13 | $3.51 | $3.51 | 138,700 | — | — |
| 2026-07-10 | $3.62 | $3.62 | 182,800 | — | — |
| 2026-07-09 | $3.43 | $3.43 | 103,700 | — | — |
| 2026-07-08 | $3.46 | $3.46 | 72,300 | — | — |
| 2026-07-07 | $3.54 | $3.54 | 122,900 | — | — |
| 2026-07-06 | $3.53 | $3.53 | 106,300 | — | — |
| 2026-07-02 | $3.47 | $3.47 | 96,600 | — | — |
| 2026-07-01 | $3.46 | $3.46 | 134,400 | — | — |
| 2026-06-30 | $3.17 | $3.17 | 177,800 | — | — |
| 2026-06-29 | $3.22 | $3.22 | 112,100 | — | — |
| 2026-06-26 | $3.20 | $3.20 | 128,700 | — | — |
| 2026-06-25 | $3.12 | $3.12 | 137,200 | — | — |
| 2026-06-24 | $3.34 | $3.34 | 127,300 | — | — |
| 2026-06-23 | $3.27 | $3.27 | 125,900 | — | — |
| 2026-06-22 | $3.10 | $3.10 | 172,800 | — | — |
| 2026-06-18 | $3.20 | $3.20 | 149,800 | — | — |
| 2026-06-17 | $3.31 | $3.31 | 144,900 | — | — |
| 2026-06-16 | $3.51 | $3.51 | 211,000 | — | — |
| 2026-06-15 | $3.35 | $3.35 | 159,100 | — | — |
| 2026-06-12 | $3.11 | $3.11 | 121,200 | — | — |
| 2026-06-11 | $3.14 | $3.14 | 115,700 | — | — |
| 2026-06-10 | $3.03 | $3.03 | 187,600 | — | — |
| 2026-06-09 | $3.13 | $3.13 | 330,000 | — | — |
| 2026-06-08 | $2.91 | $2.91 | 165,200 | — | — |
| 2026-06-05 | $2.66 | $2.66 | 294,300 | — | — |
| 2026-06-04 | $3.07 | $3.07 | 353,600 | — | — |
| 2026-06-03 | $3.48 | $3.48 | 215,900 | — | — |
| 2026-06-02 | $3.46 | $3.46 | 398,200 | — | — |
| 2026-06-01 | $3.47 | $3.47 | 182,600 | — | — |
| 2026-05-29 | $3.15 | $3.15 | 224,400 | — | — |
| 2026-05-28 | $3.43 | $3.43 | 355,100 | — | — |
| 2026-05-27 | $2.91 | $2.91 | 138,700 | — | — |
| 2026-05-26 | $2.69 | $2.69 | 286,600 | — | — |
| 2026-05-22 | $2.59 | $2.59 | 320,300 | — | — |
| 2026-05-21 | $2.39 | $2.39 | 447,200 | — | — |
| 2026-05-20 | $2.19 | $2.19 | 349,700 | — | — |
| 2026-05-19 | $2.33 | $2.33 | 251,700 | — | — |
| 2026-05-18 | $2.47 | $2.47 | 100,000 | — | — |
| 2026-05-15 | $2.46 | $2.46 | 131,500 | — | — |
| 2026-05-14 | $2.54 | $2.54 | 206,600 | — | — |
| 2026-05-13 | $2.74 | $2.74 | 104,600 | — | — |
| 2026-05-12 | $2.90 | $2.90 | 50,200 | — | — |
| 2026-05-11 | $2.89 | $2.89 | 80,000 | — | — |
| 2026-05-08 | $2.93 | $2.93 | 47,500 | — | — |
| 2026-05-07 | $2.95 | $2.95 | 51,700 | — | — |
| 2026-05-06 | $2.88 | $2.88 | 61,500 | — | — |
| 2026-05-05 | $2.92 | $2.92 | 60,000 | — | — |
| 2026-05-04 | $2.91 | $2.91 | 87,300 | — | — |
| 2026-05-01 | $3.03 | $3.03 | 51,300 | — | — |
| 2026-04-30 | $2.91 | $2.91 | 108,500 | — | — |
| 2026-04-29 | $2.76 | $2.76 | 130,600 | — | — |
| 2026-04-28 | $2.83 | $2.83 | 200,900 | — | — |
| 2026-04-27 | $2.80 | $2.80 | 164,800 | — | — |
| 2026-04-24 | $2.85 | $2.85 | 230,000 | — | — |
| 2026-04-23 | $2.99 | $2.99 | 145,900 | — | — |
| 2026-04-22 | $3.26 | $3.26 | 80,500 | — | — |
| 2026-04-21 | $3.23 | $3.23 | 84,900 | — | — |
| 2026-04-20 | $3.29 | $3.29 | 52,200 | — | — |
| 2026-04-17 | $3.29 | $3.29 | 111,000 | — | — |
| 2026-04-16 | $3.22 | $3.22 | 75,600 | — | — |
| 2026-04-15 | $3.20 | $3.20 | 64,200 | — | — |
| 2026-04-14 | $3.23 | $3.23 | 136,300 | — | — |
| 2026-04-13 | $3.25 | $3.25 | 123,700 | — | — |
| 2026-04-10 | $3.18 | $3.18 | 74,300 | — | — |
| 2026-04-09 | $3.11 | $3.11 | 102,000 | — | — |
| 2026-04-08 | $3.09 | $3.09 | 115,000 | — | — |
| 2026-04-07 | $3.02 | $3.02 | 86,000 | — | — |
| 2026-04-06 | $3.02 | $3.02 | 72,400 | — | — |
| 2026-04-02 | $3.05 | $3.05 | 165,000 | — | — |
| 2026-04-01 | $3.26 | $3.26 | 76,200 | — | — |
| 2026-03-31 | $3.08 | $3.08 | 195,200 | — | — |
| 2026-03-30 | $2.97 | $2.97 | 186,500 | — | — |
| 2026-03-27 | $2.89 | $2.89 | 190,000 | — | — |
| 2026-03-26 | $3.01 | $3.01 | 114,400 | — | — |
| 2026-03-25 | $3.29 | $3.29 | 133,200 | — | — |
| 2026-03-24 | $3.30 | $3.30 | 376,100 | — | — |
| 2026-03-23 | $3.70 | $3.70 | 209,300 | — | — |
| 2026-03-20 | $3.81 | $3.81 | 151,800 | — | — |
| 2026-03-19 | $3.89 | $3.89 | 207,000 | — | — |
| 2026-03-18 | $3.63 | $3.63 | 275,200 | — | — |
| 2026-03-17 | $3.88 | $3.88 | 157,300 | — | — |
| 2026-03-16 | $3.94 | $3.94 | 142,400 | — | — |
| 2026-03-13 | $3.89 | $3.89 | 185,000 | — | — |
| 2026-03-12 | $4.02 | $4.02 | 122,800 | — | — |
| 2026-03-11 | $4.22 | $4.22 | 296,100 | — | — |
| 2026-03-10 | $3.82 | $3.82 | 89,500 | — | — |
| 2026-03-09 | $3.93 | $3.93 | 55,000 | — | — |
| 2026-03-06 | $3.75 | $3.75 | 118,500 | — | — |
| 2026-03-05 | $3.77 | $3.77 | 156,100 | — | — |
| 2026-03-04 | $3.93 | $3.93 | 55,100 | — | — |
| 2026-03-03 | $3.78 | $3.78 | 401,100 | — | — |
| 2026-03-02 | $4.05 | $4.05 | 455,900 | — | — |
| 2026-02-27 | $4.45 | $4.45 | 73,100 | — | — |
| 2026-02-26 | $4.55 | $4.55 | 122,200 | — | — |
| 2026-02-25 | $4.39 | $4.39 | 30,700 | — | — |
| 2026-02-24 | $4.35 | $4.35 | 62,700 | — | — |
| 2026-02-23 | $4.23 | $4.23 | 53,600 | — | — |
| 2026-02-20 | $4.18 | $4.18 | 60,500 | — | — |
| 2026-02-19 | $4.26 | $4.26 | 33,500 | — | — |
| 2026-02-18 | $4.11 | $4.11 | 12,400 | — | — |
| 2026-02-17 | $4.03 | $4.03 | 20,100 | — | — |
| 2026-02-13 | $4.11 | $4.11 | 12,100 | — | — |
| 2026-02-12 | $4.11 | $4.11 | 40,600 | — | — |
| 2026-02-11 | $4.12 | $4.12 | 18,800 | — | — |
| 2026-02-10 | $4.17 | $4.17 | 37,800 | — | — |
| 2026-02-09 | $4.01 | $4.01 | 164,600 | — | — |
| 2026-02-06 | $3.94 | $3.94 | 53,100 | — | — |
| 2026-02-05 | $3.85 | $3.85 | 51,000 | — | — |
| 2026-02-04 | $3.83 | $3.83 | 284,400 | — | — |
| 2026-02-03 | $4.08 | $4.08 | 46,100 | — | — |
| 2026-02-02 | $4.11 | $4.11 | 63,700 | — | — |
| 2026-01-30 | $4.26 | $4.26 | 52,900 | — | — |
| 2026-01-29 | $4.18 | $4.18 | 229,300 | — | — |
| 2026-01-28 | $4.36 | $4.36 | 204,000 | — | — |
| 2026-01-27 | $4.20 | $4.20 | 34,700 | — | — |
| 2026-01-26 | $4.18 | $4.18 | 62,600 | — | — |
| 2026-01-23 | $4.26 | $4.26 | 81,300 | — | — |
| 2026-01-22 | $4.49 | $4.49 | 68,500 | — | — |
| 2026-01-21 | $4.38 | $4.38 | 72,300 | — | — |
| 2026-01-20 | $4.39 | $4.39 | 104,600 | — | — |
| 2026-01-16 | $4.21 | $4.21 | 64,700 | — | — |
| 2026-01-15 | $4.30 | $4.30 | 95,300 | — | — |
| 2026-01-14 | $4.44 | $4.44 | 218,200 | — | — |
| 2026-01-13 | $4.51 | $4.51 | 47,100 | — | — |
| 2026-01-12 | $4.65 | $4.65 | 277,600 | — | — |
| 2026-01-09 | $4.20 | $4.20 | 119,900 | — | — |
| 2026-01-08 | $4.34 | $4.34 | 128,600 | — | — |
| 2026-01-07 | $4.08 | $4.08 | 147,300 | — | — |
| 2026-01-06 | $4.13 | $4.13 | 67,000 | — | — |
| 2026-01-05 | $4.25 | $4.25 | 101,000 | — | — |
| 2026-01-02 | $4.24 | $4.24 | 131,000 | — | — |