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
- 2022-05-13 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 | — | — | — | $5.06 | 38,077 |
| 2026-09-03 | — | — | — | $5.05 | 43,980 |
| 2026-09-02 | — | — | — | $4.97 | 77,330 |
| 2026-09-01 | — | — | — | $5.10 | 68,131 |
| 2026-08-31 | — | — | — | $5.14 | 57,138 |
| 2026-08-28 | — | — | — | $5.26 | 78,245 |
| 2026-08-27 | $5.26 | $5.26 | 1,917,300 | $4.78 | 159,436 |
| 2026-08-26 | $4.62 | $4.62 | 1,271,700 | $4.62 | 81,149 |
| 2026-08-25 | $4.67 | $4.67 | 1,270,000 | $4.71 | 103,366 |
| 2026-08-24 | $4.82 | $4.82 | 2,187,700 | $4.69 | 209,414 |
| 2026-08-21 | $4.83 | $4.83 | 2,430,200 | $4.48 | 124,584 |
| 2026-08-20 | $4.44 | $4.44 | 1,962,100 | $4.65 | 96,656 |
| 2026-08-19 | $4.70 | $4.70 | 1,155,100 | $5.06 | 119,982 |
| 2026-08-18 | $5.09 | $5.09 | 995,700 | $5.34 | 52,139 |
| 2026-08-17 | $5.28 | $5.28 | 1,906,300 | $5.37 | 104,853 |
| 2026-08-14 | $5.37 | $5.37 | 1,666,800 | $5.32 | 208,878 |
| 2026-08-13 | $5.26 | $5.26 | 2,015,500 | $5.45 | 132,142 |
| 2026-08-12 | $5.14 | $5.14 | 1,344,300 | $5.29 | 164,259 |
| 2026-08-11 | $5.27 | $5.27 | 2,156,300 | $5.03 | 149,639 |
| 2026-08-10 | $5.10 | $5.10 | 3,956,100 | $4.41 | 218,190 |
| 2026-08-07 | $4.32 | $4.32 | 1,480,300 | $4.47 | 98,332 |
| 2026-08-06 | $4.47 | $4.47 | 4,020,300 | $3.59 | 457,560 |
| 2026-08-05 | $4.51 | $4.51 | 3,975,700 | $4.21 | 336,542 |
| 2026-08-04 | $4.23 | $4.23 | 2,158,600 | $4.03 | 193,091 |
| 2026-08-03 | $4.11 | $4.11 | 912,200 | $3.88 | 64,529 |
| 2026-07-31 | $4.04 | $4.04 | 1,231,200 | $3.80 | 78,004 |
| 2026-07-30 | $3.71 | $3.71 | 1,523,500 | $3.68 | 84,639 |
| 2026-07-29 | $3.61 | $3.61 | 1,887,500 | $3.86 | 78,170 |
| 2026-07-28 | $3.71 | $3.71 | 1,959,800 | $3.82 | 91,981 |
| 2026-07-27 | $4.01 | $4.01 | 2,236,700 | $4.22 | 96,742 |
| 2026-07-24 | $4.26 | $4.26 | 1,416,400 | $4.55 | 75,629 |
| 2026-07-23 | $4.55 | $4.55 | 2,036,100 | $5.25 | 75,833 |
| 2026-07-22 | $5.06 | $5.06 | 1,027,100 | $5.04 | 50,504 |
| 2026-07-21 | $4.87 | $4.87 | 925,800 | $4.77 | 39,070 |
| 2026-07-20 | $4.77 | $4.77 | 1,010,200 | $4.82 | 67,882 |
| 2026-07-17 | $4.80 | $4.80 | 1,142,700 | — | — |
| 2026-07-16 | $4.80 | $4.80 | 1,182,800 | — | — |
| 2026-07-15 | $5.00 | $5.00 | 1,864,100 | — | — |
| 2026-07-14 | $5.34 | $5.34 | 1,390,300 | — | — |
| 2026-07-13 | $5.20 | $5.20 | 2,163,300 | — | — |
| 2026-07-10 | $4.92 | $4.92 | 915,800 | — | — |
| 2026-07-09 | $4.90 | $4.90 | 1,260,400 | — | — |
| 2026-07-08 | $5.08 | $5.08 | 1,534,100 | — | — |
| 2026-07-07 | $4.71 | $4.71 | 1,528,200 | — | — |
| 2026-07-06 | $4.69 | $4.69 | 1,363,500 | — | — |
| 2026-07-02 | $5.15 | $5.15 | 1,070,300 | — | — |
| 2026-07-01 | $5.49 | $5.49 | 943,400 | — | — |
| 2026-06-30 | $5.81 | $5.81 | 1,163,200 | — | — |
| 2026-06-29 | $5.80 | $5.80 | 1,321,100 | — | — |
| 2026-06-26 | $5.83 | $5.83 | 1,616,800 | — | — |
| 2026-06-25 | $5.72 | $5.72 | 2,161,800 | — | — |
| 2026-06-24 | $5.35 | $5.35 | 2,324,900 | — | — |
| 2026-06-23 | $6.02 | $6.02 | 1,386,900 | — | — |
| 2026-06-22 | $6.11 | $6.11 | 1,126,800 | — | — |
| 2026-06-18 | $6.07 | $6.07 | 2,160,800 | — | — |
| 2026-06-17 | $6.40 | $6.40 | 1,467,500 | — | — |
| 2026-06-16 | $6.56 | $6.56 | 1,230,000 | — | — |
| 2026-06-15 | $7.00 | $7.00 | 1,513,200 | — | — |
| 2026-06-12 | $7.55 | $7.55 | 1,179,600 | — | — |
| 2026-06-11 | $7.07 | $7.07 | 1,459,300 | — | — |
| 2026-06-10 | $7.39 | $7.39 | 1,217,100 | — | — |
| 2026-06-09 | $6.86 | $6.86 | 1,542,000 | — | — |
| 2026-06-08 | $7.24 | $7.24 | 1,127,300 | — | — |
| 2026-06-05 | $6.93 | $6.93 | 1,532,600 | — | — |
| 2026-06-04 | $8.06 | $8.06 | 1,484,300 | — | — |
| 2026-06-03 | $7.32 | $7.32 | 1,338,200 | — | — |
| 2026-06-02 | $7.30 | $7.30 | 1,460,100 | — | — |
| 2026-06-01 | $6.73 | $6.73 | 2,059,700 | — | — |
| 2026-05-29 | $6.11 | $6.11 | 1,322,600 | — | — |
| 2026-05-28 | $6.07 | $6.07 | 2,471,200 | — | — |
| 2026-05-27 | $6.69 | $6.69 | 1,406,000 | — | — |
| 2026-05-26 | $7.22 | $7.22 | 1,388,900 | — | — |
| 2026-05-22 | $7.15 | $7.15 | 1,270,500 | — | — |
| 2026-05-21 | $7.40 | $7.40 | 1,647,800 | — | — |
| 2026-05-20 | $7.75 | $7.75 | 1,425,200 | — | — |
| 2026-05-19 | $8.04 | $8.04 | 1,462,400 | — | — |
| 2026-05-18 | $7.81 | $7.81 | 1,731,600 | — | — |
| 2026-05-15 | $7.28 | $7.28 | 837,700 | — | — |
| 2026-05-14 | $7.28 | $7.28 | 1,125,900 | — | — |
| 2026-05-13 | $7.11 | $7.11 | 1,266,700 | — | — |
| 2026-05-12 | $6.84 | $6.84 | 1,072,800 | — | — |
| 2026-05-11 | $6.78 | $6.78 | 1,080,900 | — | — |
| 2026-05-08 | $6.66 | $6.66 | 1,123,000 | — | — |
| 2026-05-07 | $6.58 | $6.58 | 2,503,300 | — | — |
| 2026-05-06 | $7.13 | $7.13 | 1,409,800 | — | — |
| 2026-05-05 | $7.52 | $7.52 | 983,900 | — | — |
| 2026-05-04 | $7.50 | $7.50 | 1,490,100 | — | — |
| 2026-05-01 | $7.32 | $7.32 | 1,381,800 | — | — |
| 2026-04-30 | $7.54 | $7.54 | 1,110,600 | — | — |
| 2026-04-29 | $7.68 | $7.68 | 2,149,000 | — | — |
| 2026-04-28 | $7.29 | $7.29 | 1,288,600 | — | — |
| 2026-04-27 | $7.15 | $7.15 | 905,100 | — | — |
| 2026-04-24 | $7.38 | $7.38 | 1,041,000 | — | — |
| 2026-04-23 | $7.35 | $7.35 | 1,972,700 | — | — |
| 2026-04-22 | $7.11 | $7.11 | 1,576,000 | — | — |
| 2026-04-21 | $6.54 | $6.54 | 1,451,000 | — | — |
| 2026-04-20 | $6.04 | $6.04 | 927,500 | — | — |
| 2026-04-17 | $5.93 | $5.93 | 1,675,500 | — | — |
| 2026-04-16 | $6.21 | $6.21 | 792,700 | — | — |
| 2026-04-15 | $6.21 | $6.21 | 1,137,200 | — | — |
| 2026-04-14 | $5.85 | $5.85 | 907,900 | — | — |
| 2026-04-13 | $6.00 | $6.00 | 1,227,400 | — | — |
| 2026-04-10 | $5.88 | $5.88 | 1,068,700 | — | — |
| 2026-04-09 | $5.83 | $5.83 | 1,121,800 | — | — |
| 2026-04-08 | $6.17 | $6.17 | 1,372,100 | — | — |
| 2026-04-07 | $6.22 | $6.22 | 849,200 | — | — |
| 2026-04-06 | $5.94 | $5.94 | 805,300 | — | — |
| 2026-04-02 | $6.08 | $6.08 | 1,176,700 | — | — |
| 2026-04-01 | $5.91 | $5.91 | 1,742,200 | — | — |
| 2026-03-31 | $6.20 | $6.20 | 1,423,700 | — | — |
| 2026-03-30 | $6.28 | $6.28 | 1,473,800 | — | — |
| 2026-03-27 | $6.63 | $6.63 | 1,563,000 | — | — |
| 2026-03-26 | $6.71 | $6.71 | 1,366,600 | — | — |
| 2026-03-25 | $6.37 | $6.37 | 1,649,400 | — | — |
| 2026-03-24 | $6.71 | $6.71 | 2,579,200 | — | — |
| 2026-03-23 | $6.20 | $6.20 | 1,593,100 | — | — |
| 2026-03-20 | $6.42 | $6.42 | 1,726,600 | — | — |
| 2026-03-19 | $6.57 | $6.57 | 1,904,200 | — | — |
| 2026-03-18 | $6.60 | $6.60 | 2,277,700 | — | — |
| 2026-03-17 | $6.77 | $6.77 | 1,768,100 | — | — |
| 2026-03-16 | $6.53 | $6.53 | 1,692,300 | — | — |
| 2026-03-13 | $6.35 | $6.35 | 2,755,900 | — | — |
| 2026-03-12 | $6.96 | $6.96 | 3,460,600 | — | — |
| 2026-03-11 | $5.86 | $5.86 | 1,547,100 | — | — |
| 2026-03-10 | $5.84 | $5.84 | 2,139,600 | — | — |
| 2026-03-09 | $5.43 | $5.43 | 1,556,500 | — | — |
| 2026-03-06 | $5.40 | $5.40 | 1,174,900 | — | — |
| 2026-03-05 | $5.31 | $5.31 | 1,704,900 | — | — |
| 2026-03-04 | $5.01 | $5.01 | 1,194,000 | — | — |
| 2026-03-03 | $5.01 | $5.01 | 1,804,300 | — | — |
| 2026-03-02 | $5.17 | $5.17 | 1,380,200 | — | — |
| 2026-02-27 | $4.95 | $4.95 | 1,131,500 | — | — |
| 2026-02-26 | $5.02 | $5.02 | 838,500 | — | — |
| 2026-02-25 | $5.00 | $5.00 | 955,600 | — | — |
| 2026-02-24 | $5.14 | $5.14 | 893,600 | — | — |
| 2026-02-23 | $5.11 | $5.11 | 871,500 | — | — |
| 2026-02-20 | $5.31 | $5.31 | 999,700 | — | — |
| 2026-02-19 | $5.62 | $5.62 | 1,325,900 | — | — |
| 2026-02-18 | $5.52 | $5.52 | 1,775,200 | — | — |
| 2026-02-17 | $5.42 | $5.42 | 1,533,900 | — | — |
| 2026-02-13 | $5.47 | $5.47 | 992,200 | — | — |
| 2026-02-12 | $5.29 | $5.29 | 1,310,600 | — | — |
| 2026-02-11 | $5.57 | $5.57 | 1,034,400 | — | — |
| 2026-02-10 | $5.40 | $5.40 | 971,900 | — | — |
| 2026-02-09 | $5.52 | $5.52 | 775,800 | — | — |
| 2026-02-06 | $5.37 | $5.37 | 1,186,400 | — | — |
| 2026-02-05 | $4.95 | $4.95 | 1,362,700 | — | — |
| 2026-02-04 | $5.25 | $5.25 | 1,236,000 | — | — |
| 2026-02-03 | $5.34 | $5.34 | 1,495,400 | — | — |
| 2026-02-02 | $5.44 | $5.44 | 1,065,600 | — | — |
| 2026-01-30 | $5.21 | $5.21 | 1,178,700 | — | — |
| 2026-01-29 | $5.01 | $5.01 | 1,621,100 | — | — |
| 2026-01-28 | $4.87 | $4.87 | 821,500 | — | — |
| 2026-01-27 | $4.97 | $4.97 | 1,123,600 | — | — |
| 2026-01-26 | $5.17 | $5.17 | 1,215,000 | — | — |
| 2026-01-23 | $5.05 | $5.05 | 638,900 | — | — |
| 2026-01-22 | $5.24 | $5.24 | 890,700 | — | — |
| 2026-01-21 | $5.13 | $5.13 | 1,782,400 | — | — |
| 2026-01-20 | $4.68 | $4.68 | 1,144,100 | — | — |
| 2026-01-16 | $4.43 | $4.43 | 530,400 | — | — |
| 2026-01-15 | $4.38 | $4.38 | 661,600 | — | — |
| 2026-01-14 | $4.29 | $4.29 | 1,400,300 | — | — |
| 2026-01-13 | $4.49 | $4.49 | 1,365,400 | — | — |
| 2026-01-12 | $4.14 | $4.14 | 1,129,600 | — | — |
| 2026-01-09 | $4.09 | $4.09 | 882,200 | — | — |
| 2026-01-08 | $4.14 | $4.14 | 1,468,900 | — | — |
| 2026-01-07 | $4.15 | $4.15 | 936,300 | — | — |
| 2026-01-06 | $4.21 | $4.21 | 1,050,300 | — | — |
| 2026-01-05 | $4.15 | $4.15 | 1,062,500 | — | — |
| 2026-01-02 | $4.04 | $4.04 | 640,300 | — | — |