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
- 2022-02-01 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 | — | — | — | $4.47 | 31,341 |
| 2026-09-03 | — | — | — | $4.51 | 35,434 |
| 2026-09-02 | — | — | — | $4.40 | 29,176 |
| 2026-09-01 | — | — | — | $4.49 | 60,953 |
| 2026-08-31 | — | — | — | $4.50 | 57,499 |
| 2026-08-28 | — | — | — | $4.79 | 50,382 |
| 2026-08-27 | $4.79 | $4.79 | 821,400 | $4.90 | 26,939 |
| 2026-08-26 | $4.83 | $4.83 | 753,200 | $4.83 | 27,219 |
| 2026-08-25 | $4.84 | $4.84 | 1,705,100 | $5.00 | 77,356 |
| 2026-08-24 | $5.01 | $5.01 | 1,000,500 | $4.99 | 34,108 |
| 2026-08-21 | $5.02 | $5.02 | 1,386,400 | $5.11 | 42,396 |
| 2026-08-20 | $5.04 | $5.04 | 1,634,000 | $5.23 | 41,292 |
| 2026-08-19 | $5.26 | $5.26 | 1,689,900 | $5.33 | 35,263 |
| 2026-08-18 | $5.32 | $5.32 | 1,675,500 | $5.63 | 51,345 |
| 2026-08-17 | $5.81 | $5.81 | 1,770,500 | $6.16 | 83,538 |
| 2026-08-14 | $6.04 | $6.04 | 2,796,000 | $5.58 | 85,558 |
| 2026-08-13 | $6.32 | $6.32 | 1,755,600 | $6.31 | 62,905 |
| 2026-08-12 | $6.32 | $6.32 | 1,418,200 | $6.56 | 51,214 |
| 2026-08-11 | $6.40 | $6.40 | 1,769,600 | $5.99 | 48,078 |
| 2026-08-10 | $5.93 | $5.93 | 2,190,900 | $6.26 | 55,211 |
| 2026-08-07 | $5.92 | $5.92 | 2,561,200 | $5.84 | 87,768 |
| 2026-08-06 | $5.59 | $5.59 | 2,146,500 | $5.73 | 70,564 |
| 2026-08-05 | $5.95 | $5.95 | 2,844,300 | $5.77 | 60,220 |
| 2026-08-04 | $5.84 | $5.84 | 3,916,500 | $5.17 | 88,692 |
| 2026-08-03 | $5.08 | $5.08 | 2,411,100 | $4.29 | 66,076 |
| 2026-07-31 | $4.23 | $4.23 | 805,600 | $4.47 | 31,783 |
| 2026-07-30 | $4.39 | $4.39 | 1,031,600 | $4.14 | 20,868 |
| 2026-07-29 | $4.02 | $4.02 | 1,493,500 | $4.31 | 39,285 |
| 2026-07-28 | $4.33 | $4.33 | 1,693,200 | $4.27 | 33,624 |
| 2026-07-27 | $4.33 | $4.33 | 1,226,800 | $4.29 | 32,157 |
| 2026-07-24 | $4.17 | $4.17 | 1,847,600 | $4.46 | 42,471 |
| 2026-07-23 | $4.48 | $4.48 | 2,502,600 | $4.64 | 56,618 |
| 2026-07-22 | $4.60 | $4.60 | 6,157,400 | $4.44 | 96,617 |
| 2026-07-21 | $3.77 | $3.77 | 611,900 | $3.62 | 24,918 |
| 2026-07-20 | $3.56 | $3.56 | 970,400 | $3.73 | 26,483 |
| 2026-07-17 | $3.74 | $3.74 | 954,200 | — | — |
| 2026-07-16 | $3.85 | $3.85 | 1,060,300 | — | — |
| 2026-07-15 | $3.99 | $3.99 | 852,900 | — | — |
| 2026-07-14 | $4.01 | $4.01 | 847,600 | — | — |
| 2026-07-13 | $3.96 | $3.96 | 1,253,100 | — | — |
| 2026-07-10 | $4.30 | $4.30 | 536,300 | — | — |
| 2026-07-09 | $4.55 | $4.55 | 626,500 | — | — |
| 2026-07-08 | $4.51 | $4.51 | 1,031,400 | — | — |
| 2026-07-07 | $4.53 | $4.53 | 1,037,300 | — | — |
| 2026-07-06 | $4.95 | $4.95 | 803,000 | — | — |
| 2026-07-02 | $4.84 | $4.84 | 1,505,100 | — | — |
| 2026-07-01 | $5.18 | $5.18 | 1,816,800 | — | — |
| 2026-06-30 | $5.54 | $5.54 | 2,963,200 | — | — |
| 2026-06-29 | $4.60 | $4.60 | 710,600 | — | — |
| 2026-06-26 | $4.56 | $4.56 | 1,863,800 | — | — |
| 2026-06-25 | $4.73 | $4.73 | 1,217,900 | — | — |
| 2026-06-24 | $4.96 | $4.96 | 1,787,500 | — | — |
| 2026-06-23 | $5.03 | $5.03 | 1,766,500 | — | — |
| 2026-06-22 | $4.88 | $4.88 | 1,793,500 | — | — |
| 2026-06-18 | $4.85 | $4.85 | 1,662,600 | — | — |
| 2026-06-17 | $4.38 | $4.38 | 1,333,300 | — | — |
| 2026-06-16 | $4.21 | $4.21 | 1,568,100 | — | — |
| 2026-06-15 | $4.14 | $4.14 | 1,283,000 | — | — |
| 2026-06-12 | $4.19 | $4.19 | 966,300 | — | — |
| 2026-06-11 | $4.28 | $4.28 | 1,198,800 | — | — |
| 2026-06-10 | $4.13 | $4.13 | 1,795,400 | — | — |
| 2026-06-09 | $4.44 | $4.44 | 2,802,000 | — | — |
| 2026-06-08 | $4.64 | $4.64 | 1,742,200 | — | — |
| 2026-06-05 | $4.87 | $4.87 | 3,811,300 | — | — |
| 2026-06-04 | $5.79 | $5.79 | 3,649,800 | — | — |
| 2026-06-03 | $5.33 | $5.33 | 2,522,800 | — | — |
| 2026-06-02 | $5.48 | $5.48 | 3,486,700 | — | — |
| 2026-06-01 | $5.20 | $5.20 | 3,955,700 | — | — |
| 2026-05-29 | $4.49 | $4.49 | 1,968,300 | — | — |
| 2026-05-28 | $4.79 | $4.79 | 1,596,200 | — | — |
| 2026-05-27 | $4.87 | $4.87 | 3,067,200 | — | — |
| 2026-05-26 | $4.24 | $4.24 | 1,584,900 | — | — |
| 2026-05-22 | $4.37 | $4.37 | 2,557,700 | — | — |
| 2026-05-21 | $3.94 | $3.94 | 909,700 | — | — |
| 2026-05-20 | $3.77 | $3.77 | 506,200 | — | — |
| 2026-05-19 | $3.54 | $3.54 | 648,100 | — | — |
| 2026-05-18 | $3.52 | $3.52 | 828,700 | — | — |
| 2026-05-15 | $3.73 | $3.73 | 1,075,800 | — | — |
| 2026-05-14 | $3.92 | $3.92 | 1,090,200 | — | — |
| 2026-05-13 | $3.83 | $3.83 | 686,500 | — | — |
| 2026-05-12 | $3.75 | $3.75 | 766,300 | — | — |
| 2026-05-11 | $3.82 | $3.82 | 1,416,500 | — | — |
| 2026-05-08 | $3.55 | $3.55 | 720,200 | — | — |
| 2026-05-07 | $3.48 | $3.48 | 440,400 | — | — |
| 2026-05-06 | $3.50 | $3.50 | 773,700 | — | — |
| 2026-05-05 | $3.08 | $3.08 | 297,100 | — | — |
| 2026-05-04 | $3.10 | $3.10 | 283,000 | — | — |
| 2026-05-01 | $3.14 | $3.14 | 323,600 | — | — |
| 2026-04-30 | $3.08 | $3.08 | 330,600 | — | — |
| 2026-04-29 | $3.01 | $3.01 | 278,800 | — | — |
| 2026-04-28 | $3.14 | $3.14 | 152,700 | — | — |
| 2026-04-27 | $3.19 | $3.19 | 285,600 | — | — |
| 2026-04-24 | $3.18 | $3.18 | 183,600 | — | — |
| 2026-04-23 | $3.17 | $3.17 | 158,700 | — | — |
| 2026-04-22 | $3.21 | $3.21 | 181,000 | — | — |
| 2026-04-21 | $3.27 | $3.27 | 277,800 | — | — |
| 2026-04-20 | $3.25 | $3.25 | 313,900 | — | — |
| 2026-04-17 | $3.30 | $3.30 | 438,700 | — | — |
| 2026-04-16 | $3.12 | $3.12 | 266,100 | — | — |
| 2026-04-15 | $2.99 | $2.99 | 312,300 | — | — |
| 2026-04-14 | $3.02 | $3.02 | 263,300 | — | — |
| 2026-04-13 | $3.00 | $3.00 | 395,500 | — | — |
| 2026-04-10 | $2.98 | $2.98 | 326,700 | — | — |
| 2026-04-09 | $3.01 | $3.01 | 305,500 | — | — |
| 2026-04-08 | $2.86 | $2.86 | 275,500 | — | — |
| 2026-04-07 | $2.73 | $2.73 | 287,800 | — | — |
| 2026-04-06 | $2.83 | $2.83 | 427,500 | — | — |
| 2026-04-02 | $2.68 | $2.68 | 424,500 | — | — |
| 2026-04-01 | $2.59 | $2.59 | 382,300 | — | — |
| 2026-03-31 | $2.51 | $2.51 | 1,199,100 | — | — |
| 2026-03-30 | $2.90 | $2.90 | 549,800 | — | — |
| 2026-03-27 | $2.94 | $2.94 | 466,200 | — | — |
| 2026-03-26 | $3.07 | $3.07 | 175,300 | — | — |
| 2026-03-25 | $3.11 | $3.11 | 177,600 | — | — |
| 2026-03-24 | $3.08 | $3.08 | 272,700 | — | — |
| 2026-03-23 | $3.20 | $3.20 | 415,400 | — | — |
| 2026-03-20 | $3.07 | $3.07 | 1,298,200 | — | — |
| 2026-03-19 | $3.19 | $3.19 | 323,300 | — | — |
| 2026-03-18 | $3.25 | $3.25 | 238,600 | — | — |
| 2026-03-17 | $3.36 | $3.36 | 198,300 | — | — |
| 2026-03-16 | $3.31 | $3.31 | 185,700 | — | — |
| 2026-03-13 | $3.25 | $3.25 | 385,100 | — | — |
| 2026-03-12 | $3.40 | $3.40 | 261,700 | — | — |
| 2026-03-11 | $3.40 | $3.40 | 373,600 | — | — |
| 2026-03-10 | $3.46 | $3.46 | 282,500 | — | — |
| 2026-03-09 | $3.51 | $3.51 | 224,500 | — | — |
| 2026-03-06 | $3.51 | $3.51 | 386,500 | — | — |
| 2026-03-05 | $3.50 | $3.50 | 555,400 | — | — |
| 2026-03-04 | $3.29 | $3.29 | 200,700 | — | — |
| 2026-03-03 | $3.26 | $3.26 | 478,100 | — | — |
| 2026-03-02 | $3.40 | $3.40 | 364,900 | — | — |
| 2026-02-27 | $3.23 | $3.23 | 413,200 | — | — |
| 2026-02-26 | $3.18 | $3.18 | 394,000 | — | — |
| 2026-02-25 | $3.09 | $3.09 | 454,800 | — | — |
| 2026-02-24 | $3.20 | $3.20 | 367,200 | — | — |
| 2026-02-23 | $3.10 | $3.10 | 358,800 | — | — |
| 2026-02-20 | $3.24 | $3.24 | 290,300 | — | — |
| 2026-02-19 | $3.30 | $3.30 | 268,200 | — | — |
| 2026-02-18 | $3.25 | $3.25 | 300,100 | — | — |
| 2026-02-17 | $3.27 | $3.27 | 202,500 | — | — |
| 2026-02-13 | $3.22 | $3.22 | 420,200 | — | — |
| 2026-02-12 | $3.04 | $3.04 | 369,700 | — | — |
| 2026-02-11 | $3.09 | $3.09 | 442,800 | — | — |
| 2026-02-10 | $3.32 | $3.32 | 567,100 | — | — |
| 2026-02-09 | $3.18 | $3.18 | 239,100 | — | — |
| 2026-02-06 | $3.23 | $3.23 | 587,700 | — | — |
| 2026-02-05 | $2.89 | $2.89 | 751,400 | — | — |
| 2026-02-04 | $3.21 | $3.21 | 424,700 | — | — |
| 2026-02-03 | $3.19 | $3.19 | 336,500 | — | — |
| 2026-02-02 | $3.25 | $3.25 | 483,900 | — | — |
| 2026-01-30 | $3.22 | $3.22 | 594,700 | — | — |
| 2026-01-29 | $3.25 | $3.25 | 434,400 | — | — |
| 2026-01-28 | $3.30 | $3.30 | 594,700 | — | — |
| 2026-01-27 | $3.40 | $3.40 | 1,244,200 | — | — |
| 2026-01-26 | $3.45 | $3.45 | 562,100 | — | — |
| 2026-01-23 | $3.71 | $3.71 | 803,000 | — | — |
| 2026-01-22 | $3.67 | $3.67 | 677,100 | — | — |
| 2026-01-21 | $3.60 | $3.60 | 988,800 | — | — |
| 2026-01-20 | $3.31 | $3.31 | 1,054,700 | — | — |
| 2026-01-16 | $3.37 | $3.37 | 709,900 | — | — |
| 2026-01-15 | $3.51 | $3.51 | 1,251,200 | — | — |
| 2026-01-14 | $3.43 | $3.43 | 2,029,400 | — | — |
| 2026-01-13 | $3.97 | $3.97 | 333,800 | — | — |
| 2026-01-12 | $4.17 | $4.17 | 352,000 | — | — |
| 2026-01-09 | $4.20 | $4.20 | 306,800 | — | — |
| 2026-01-08 | $4.12 | $4.12 | 268,100 | — | — |
| 2026-01-07 | $4.01 | $4.01 | 316,500 | — | — |
| 2026-01-06 | $4.26 | $4.26 | 519,400 | — | — |
| 2026-01-05 | $4.13 | $4.13 | 503,200 | — | — |
| 2026-01-02 | $4.19 | $4.19 | 461,800 | — | — |