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
- 2020-04-03 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 | — | — | — | $4.10 | 76,227 |
| 2026-09-03 | — | — | — | $3.76 | 88,895 |
| 2026-09-02 | — | — | — | $3.75 | 74,171 |
| 2026-09-01 | — | — | — | $3.69 | 82,068 |
| 2026-08-31 | — | — | — | $3.74 | 36,834 |
| 2026-08-28 | — | — | — | $3.86 | 46,984 |
| 2026-08-27 | $3.88 | $3.88 | 430,100 | $3.88 | 39,750 |
| 2026-08-26 | $3.89 | $3.89 | 576,200 | $3.87 | 71,141 |
| 2026-08-25 | $3.88 | $3.88 | 799,100 | $3.78 | 57,124 |
| 2026-08-24 | $3.76 | $3.76 | 988,300 | $3.84 | 41,993 |
| 2026-08-21 | $3.83 | $3.83 | 740,800 | $3.91 | 34,788 |
| 2026-08-20 | $3.84 | $3.84 | 1,570,900 | $3.99 | 103,673 |
| 2026-08-19 | $3.82 | $3.82 | 1,780,300 | $3.67 | 77,695 |
| 2026-08-18 | $3.68 | $3.68 | 1,201,400 | $3.79 | 77,716 |
| 2026-08-17 | $3.71 | $3.71 | 1,571,600 | $3.55 | 64,317 |
| 2026-08-14 | $3.56 | $3.56 | 4,575,200 | $3.55 | 155,627 |
| 2026-08-13 | $4.15 | $4.15 | 820,200 | $4.34 | 24,310 |
| 2026-08-12 | $4.29 | $4.29 | 559,000 | $4.15 | 24,651 |
| 2026-08-11 | $4.11 | $4.11 | 401,800 | $4.16 | 31,860 |
| 2026-08-10 | $4.15 | $4.15 | 824,800 | $4.17 | 46,543 |
| 2026-08-07 | $4.22 | $4.22 | 1,578,300 | $4.81 | 72,922 |
| 2026-08-06 | $5.00 | $5.00 | 701,400 | $4.92 | 36,892 |
| 2026-08-05 | $4.95 | $4.95 | 578,300 | $4.88 | 63,277 |
| 2026-08-04 | $4.88 | $4.88 | 788,700 | $4.73 | 49,579 |
| 2026-08-03 | $4.65 | $4.65 | 820,500 | $4.79 | 56,690 |
| 2026-07-31 | $4.74 | $4.74 | 941,200 | $4.90 | 80,893 |
| 2026-07-30 | $4.92 | $4.92 | 1,002,400 | $4.78 | 70,480 |
| 2026-07-29 | $4.67 | $4.67 | 709,400 | $4.71 | 48,139 |
| 2026-07-28 | $4.62 | $4.62 | 1,214,400 | $4.38 | 65,303 |
| 2026-07-27 | $4.51 | $4.51 | 1,029,600 | $4.37 | 65,151 |
| 2026-07-24 | $4.33 | $4.33 | 1,212,600 | $4.50 | 68,642 |
| 2026-07-23 | $4.45 | $4.45 | 992,400 | $4.55 | 62,856 |
| 2026-07-22 | $4.50 | $4.50 | 1,523,500 | $4.98 | 131,802 |
| 2026-07-21 | $5.01 | $5.01 | 1,784,700 | $5.01 | 113,997 |
| 2026-07-20 | $5.01 | $5.01 | 1,784,000 | $5.25 | 87,026 |
| 2026-07-17 | $5.11 | $5.11 | 3,554,200 | — | — |
| 2026-07-16 | $4.57 | $4.57 | 568,200 | — | — |
| 2026-07-15 | $4.78 | $4.78 | 677,800 | — | — |
| 2026-07-14 | $4.77 | $4.77 | 857,200 | — | — |
| 2026-07-13 | $4.62 | $4.62 | 1,172,900 | — | — |
| 2026-07-10 | $4.88 | $4.88 | 1,403,800 | — | — |
| 2026-07-09 | $4.70 | $4.70 | 896,000 | — | — |
| 2026-07-08 | $4.86 | $4.86 | 1,019,100 | — | — |
| 2026-07-07 | $4.78 | $4.78 | 1,092,700 | — | — |
| 2026-07-06 | $4.72 | $4.72 | 1,103,200 | — | — |
| 2026-07-02 | $4.46 | $4.46 | 583,700 | — | — |
| 2026-07-01 | $4.36 | $4.36 | 1,083,800 | — | — |
| 2026-06-30 | $4.85 | $4.85 | 1,853,100 | — | — |
| 2026-06-29 | $4.61 | $4.61 | 2,768,700 | — | — |
| 2026-06-26 | $4.04 | $4.04 | 7,490,400 | — | — |
| 2026-06-25 | $3.79 | $3.79 | 937,600 | — | — |
| 2026-06-24 | $3.97 | $3.97 | 1,625,200 | — | — |
| 2026-06-23 | $3.68 | $3.68 | 674,400 | — | — |
| 2026-06-22 | $3.67 | $3.67 | 688,500 | — | — |
| 2026-06-18 | $3.70 | $3.70 | 575,400 | — | — |
| 2026-06-17 | $3.62 | $3.62 | 734,600 | — | — |
| 2026-06-16 | $3.52 | $3.52 | 1,051,700 | — | — |
| 2026-06-15 | $3.78 | $3.78 | 1,255,700 | — | — |
| 2026-06-12 | $3.75 | $3.75 | 889,900 | — | — |
| 2026-06-11 | $3.52 | $3.52 | 1,114,800 | — | — |
| 2026-06-10 | $3.60 | $3.60 | 562,400 | — | — |
| 2026-06-09 | $3.58 | $3.58 | 442,900 | — | — |
| 2026-06-08 | $3.58 | $3.58 | 507,400 | — | — |
| 2026-06-05 | $3.66 | $3.66 | 1,014,900 | — | — |
| 2026-06-04 | $3.87 | $3.87 | 566,700 | — | — |
| 2026-06-03 | $3.72 | $3.72 | 1,153,100 | — | — |
| 2026-06-02 | $3.95 | $3.95 | 1,668,200 | — | — |
| 2026-06-01 | $3.98 | $3.98 | 699,800 | — | — |
| 2026-05-29 | $4.00 | $4.00 | 675,500 | — | — |
| 2026-05-28 | $4.05 | $4.05 | 327,900 | — | — |
| 2026-05-27 | $4.02 | $4.02 | 500,200 | — | — |
| 2026-05-26 | $3.96 | $3.96 | 650,800 | — | — |
| 2026-05-22 | $4.06 | $4.06 | 546,900 | — | — |
| 2026-05-21 | $4.14 | $4.14 | 864,800 | — | — |
| 2026-05-20 | $3.71 | $3.71 | 1,378,400 | — | — |
| 2026-05-19 | $3.54 | $3.54 | 827,200 | — | — |
| 2026-05-18 | $3.63 | $3.63 | 3,193,900 | — | — |
| 2026-05-15 | $4.05 | $4.05 | 918,100 | — | — |
| 2026-05-14 | $4.09 | $4.09 | 2,593,400 | — | — |
| 2026-05-13 | $4.28 | $4.28 | 637,300 | — | — |
| 2026-05-12 | $4.28 | $4.28 | 435,600 | — | — |
| 2026-05-11 | $4.14 | $4.14 | 723,400 | — | — |
| 2026-05-08 | $4.41 | $4.41 | 769,300 | — | — |
| 2026-05-07 | $4.23 | $4.23 | 656,200 | — | — |
| 2026-05-06 | $4.18 | $4.18 | 834,100 | — | — |
| 2026-05-05 | $4.09 | $4.09 | 697,600 | — | — |
| 2026-05-04 | $4.00 | $4.00 | 880,200 | — | — |
| 2026-05-01 | $4.09 | $4.09 | 731,300 | — | — |
| 2026-04-30 | $4.01 | $4.01 | 595,400 | — | — |
| 2026-04-29 | $3.96 | $3.96 | 733,300 | — | — |
| 2026-04-28 | $4.05 | $4.05 | 1,182,400 | — | — |
| 2026-04-27 | $4.25 | $4.25 | 1,428,000 | — | — |
| 2026-04-24 | $3.98 | $3.98 | 1,031,600 | — | — |
| 2026-04-23 | $3.89 | $3.89 | 1,430,300 | — | — |
| 2026-04-22 | $3.84 | $3.84 | 1,434,400 | — | — |
| 2026-04-21 | $3.99 | $3.99 | 1,307,600 | — | — |
| 2026-04-20 | $4.03 | $4.03 | 2,368,600 | — | — |
| 2026-04-17 | $4.64 | $4.64 | 2,296,700 | — | — |
| 2026-04-16 | $5.02 | $5.02 | 1,882,900 | — | — |
| 2026-04-15 | $5.36 | $5.36 | 2,562,500 | — | — |
| 2026-04-14 | $5.20 | $5.20 | 2,361,700 | — | — |
| 2026-04-13 | $5.56 | $5.56 | 6,626,500 | — | — |
| 2026-04-10 | $6.61 | $6.61 | 46,335,000 | — | — |
| 2026-04-09 | $4.42 | $4.42 | 15,874,800 | — | — |
| 2026-04-08 | $2.76 | $2.76 | 701,900 | — | — |
| 2026-04-07 | $2.67 | $2.67 | 344,500 | — | — |
| 2026-04-06 | $2.69 | $2.69 | 491,900 | — | — |
| 2026-04-02 | $2.63 | $2.63 | 358,100 | — | — |
| 2026-04-01 | $2.57 | $2.57 | 373,500 | — | — |
| 2026-03-31 | $2.34 | $2.34 | 472,900 | — | — |
| 2026-03-30 | $2.14 | $2.14 | 638,100 | — | — |
| 2026-03-27 | $2.10 | $2.10 | 1,145,300 | — | — |
| 2026-03-26 | $2.67 | $2.67 | 430,300 | — | — |
| 2026-03-25 | $2.55 | $2.55 | 343,100 | — | — |
| 2026-03-24 | $2.47 | $2.47 | 418,500 | — | — |
| 2026-03-23 | $2.53 | $2.53 | 416,500 | — | — |
| 2026-03-20 | $2.62 | $2.62 | 529,000 | — | — |
| 2026-03-19 | $2.56 | $2.56 | 319,100 | — | — |
| 2026-03-18 | $2.52 | $2.52 | 587,000 | — | — |
| 2026-03-17 | $2.73 | $2.73 | 469,800 | — | — |
| 2026-03-16 | $2.71 | $2.71 | 330,000 | — | — |
| 2026-03-13 | $2.71 | $2.71 | 396,800 | — | — |
| 2026-03-12 | $2.75 | $2.75 | 569,100 | — | — |
| 2026-03-11 | $2.96 | $2.96 | 906,700 | — | — |
| 2026-03-10 | $3.06 | $3.06 | 2,081,300 | — | — |
| 2026-03-09 | $2.48 | $2.48 | 518,600 | — | — |
| 2026-03-06 | $2.30 | $2.30 | 614,100 | — | — |
| 2026-03-05 | $2.19 | $2.19 | 1,448,600 | — | — |
| 2026-03-04 | $2.51 | $2.51 | 480,500 | — | — |
| 2026-03-03 | $2.38 | $2.38 | 390,900 | — | — |
| 2026-03-02 | $2.50 | $2.50 | 374,800 | — | — |
| 2026-02-27 | $2.39 | $2.39 | 496,300 | — | — |
| 2026-02-26 | $2.47 | $2.47 | 576,400 | — | — |
| 2026-02-25 | $2.47 | $2.47 | 742,300 | — | — |
| 2026-02-24 | $2.47 | $2.47 | 1,453,700 | — | — |
| 2026-02-23 | $2.45 | $2.45 | 749,000 | — | — |
| 2026-02-20 | $2.42 | $2.42 | 1,328,700 | — | — |
| 2026-02-19 | $2.52 | $2.52 | 708,800 | — | — |
| 2026-02-18 | $2.40 | $2.40 | 279,900 | — | — |
| 2026-02-17 | $2.36 | $2.36 | 201,700 | — | — |
| 2026-02-13 | $2.39 | $2.39 | 245,100 | — | — |
| 2026-02-12 | $2.34 | $2.34 | 249,900 | — | — |
| 2026-02-11 | $2.43 | $2.43 | 338,300 | — | — |
| 2026-02-10 | $2.40 | $2.40 | 509,900 | — | — |
| 2026-02-09 | $2.40 | $2.40 | 493,300 | — | — |
| 2026-02-06 | $2.39 | $2.39 | 841,900 | — | — |
| 2026-02-05 | $2.21 | $2.21 | 718,200 | — | — |
| 2026-02-04 | $2.55 | $2.55 | 758,300 | — | — |
| 2026-02-03 | $2.82 | $2.82 | 1,127,100 | — | — |
| 2026-02-02 | $2.51 | $2.51 | 820,100 | — | — |
| 2026-01-30 | $2.43 | $2.43 | 469,500 | — | — |
| 2026-01-29 | $2.51 | $2.51 | 532,700 | — | — |
| 2026-01-28 | $2.56 | $2.56 | 535,700 | — | — |
| 2026-01-27 | $2.93 | $2.93 | 420,300 | — | — |
| 2026-01-26 | $2.80 | $2.80 | 843,300 | — | — |
| 2026-01-23 | $2.94 | $2.94 | 916,100 | — | — |
| 2026-01-22 | $3.25 | $3.25 | 1,052,600 | — | — |
| 2026-01-21 | $2.95 | $2.95 | 814,700 | — | — |
| 2026-01-20 | $2.87 | $2.87 | 786,300 | — | — |
| 2026-01-16 | $2.96 | $2.96 | 1,200,700 | — | — |
| 2026-01-15 | $3.16 | $3.16 | 1,394,100 | — | — |
| 2026-01-14 | $3.51 | $3.51 | 1,099,000 | — | — |
| 2026-01-13 | $3.48 | $3.48 | 1,651,900 | — | — |
| 2026-01-12 | $3.49 | $3.49 | 6,467,700 | — | — |
| 2026-01-09 | $3.74 | $3.74 | 12,396,900 | — | — |
| 2026-01-08 | $2.84 | $2.84 | 7,114,800 | — | — |
| 2026-01-07 | $2.42 | $2.42 | 4,673,700 | — | — |
| 2026-01-06 | $1.78 | $1.78 | 9,152,200 | — | — |
| 2026-01-05 | $1.37 | $1.37 | 369,000 | — | — |
| 2026-01-02 | $1.37 | $1.37 | 474,300 | — | — |