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
- 2021-08-05 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 | — | — | — | $5.04 | 97,464 |
| 2026-09-03 | — | — | — | $5.11 | 117,186 |
| 2026-09-02 | — | — | — | $5.15 | 92,017 |
| 2026-09-01 | — | — | — | $5.12 | 91,567 |
| 2026-08-31 | — | — | — | $5.15 | 141,100 |
| 2026-08-28 | — | — | — | $5.22 | 182,687 |
| 2026-08-27 | $5.17 | $7.95 | 1,313,500 | $5.15 | 177,416 |
| 2026-08-26 | $5.23 | $8.04 | 1,429,700 | $5.32 | 81,418 |
| 2026-08-25 | $5.29 | $8.13 | 1,148,800 | $5.33 | 144,568 |
| 2026-08-24 | $5.32 | $8.18 | 1,956,200 | $5.39 | 319,339 |
| 2026-08-21 | $5.36 | $8.24 | 1,647,000 | $5.28 | 139,036 |
| 2026-08-20 | $5.25 | $8.07 | 1,449,500 | $5.09 | 166,855 |
| 2026-08-19 | $5.23 | $8.04 | 982,900 | $5.21 | 89,546 |
| 2026-08-18 | $5.08 | $7.81 | 2,077,900 | $5.21 | 150,052 |
| 2026-08-17 | $5.22 | $8.02 | 1,718,700 | $5.21 | 141,849 |
| 2026-08-14 | $5.23 | $8.04 | 1,865,500 | $5.22 | 235,161 |
| 2026-08-13 | $5.28 | $8.11 | 4,272,800 | $5.36 | 420,820 |
| 2026-08-12 | $5.06 | $7.78 | 1,636,300 | $5.01 | 136,937 |
| 2026-08-11 | $5.05 | $7.76 | 1,575,000 | $4.90 | 154,754 |
| 2026-08-10 | $4.97 | $7.64 | 1,370,200 | $4.97 | 119,878 |
| 2026-08-07 | $5.04 | $7.75 | 1,315,000 | $4.96 | 121,515 |
| 2026-08-06 | $5.02 | $7.72 | 2,492,900 | $5.08 | 220,746 |
| 2026-08-05 | $5.09 | $7.82 | 3,209,300 | $4.95 | 236,933 |
| 2026-08-04 | $4.95 | $7.61 | 3,208,300 | $4.85 | 314,457 |
| 2026-08-03 | $4.80 | $7.38 | 1,457,200 | $4.88 | 91,308 |
| 2026-07-31 | $4.73 | $7.27 | 1,650,500 | $4.81 | 163,706 |
| 2026-07-30 | $4.85 | $7.45 | 2,448,700 | $4.99 | 304,043 |
| 2026-07-29 | $4.96 | $7.62 | 3,032,100 | $5.12 | 396,100 |
| 2026-07-28 | $5.21 | $8.01 | 8,462,600 | $4.89 | 1,152,537 |
| 2026-07-27 | $4.84 | $7.44 | 11,161,000 | $4.84 | 1,780,173 |
| 2026-07-24 | $4.78 | $7.35 | 2,631,500 | $4.77 | 360,316 |
| 2026-07-23 | $4.72 | $7.25 | 4,454,700 | $5.06 | 366,660 |
| 2026-07-22 | $4.71 | $7.24 | 2,996,300 | $4.70 | 147,666 |
| 2026-07-21 | $4.69 | $7.21 | 2,114,100 | $4.65 | 185,041 |
| 2026-07-20 | $4.50 | $6.92 | 3,975,200 | $4.66 | 405,446 |
| 2026-07-17 | $4.69 | $7.21 | 2,214,900 | — | — |
| 2026-07-16 | $4.75 | $7.30 | 2,585,200 | — | — |
| 2026-07-15 | $4.52 | $6.95 | 1,857,500 | — | — |
| 2026-07-14 | $4.42 | $6.79 | 1,647,800 | — | — |
| 2026-07-13 | $4.46 | $6.85 | 2,042,000 | — | — |
| 2026-07-10 | $4.63 | $7.12 | 1,146,400 | — | — |
| 2026-07-09 | $4.63 | $7.12 | 1,534,700 | — | — |
| 2026-07-08 | $4.53 | $6.96 | 3,065,500 | — | — |
| 2026-07-07 | $4.75 | $7.30 | 1,351,000 | — | — |
| 2026-07-06 | $4.72 | $7.25 | 2,154,600 | — | — |
| 2026-07-02 | $4.83 | $7.42 | 2,818,600 | — | — |
| 2026-07-01 | $4.69 | $7.21 | 2,131,200 | — | — |
| 2026-06-30 | $4.74 | $7.28 | 4,148,600 | — | — |
| 2026-06-29 | $4.59 | $7.05 | 3,430,700 | — | — |
| 2026-06-26 | $4.61 | $7.08 | 3,862,600 | — | — |
| 2026-06-25 | $4.50 | $6.92 | 1,845,100 | — | — |
| 2026-06-24 | $4.48 | $6.89 | 3,570,000 | — | — |
| 2026-06-23 | $4.58 | $7.04 | 3,113,300 | — | — |
| 2026-06-22 | $4.50 | $6.92 | 1,338,600 | — | — |
| 2026-06-18 | $4.34 | $6.67 | 1,808,500 | — | — |
| 2026-06-17 | $4.35 | $6.69 | 1,714,300 | — | — |
| 2026-06-16 | $4.36 | $6.70 | 1,674,800 | — | — |
| 2026-06-15 | $4.24 | $6.52 | 2,345,200 | — | — |
| 2026-06-12 | $4.20 | $6.45 | 3,319,100 | — | — |
| 2026-06-11 | $4.06 | $6.24 | 4,116,000 | — | — |
| 2026-06-10 | $4.05 | $6.07 | 1,006,400 | — | — |
| 2026-06-09 | $4.07 | $6.10 | 1,503,800 | — | — |
| 2026-06-08 | $3.93 | $5.89 | 1,221,100 | — | — |
| 2026-06-05 | $3.94 | $5.91 | 1,025,200 | — | — |
| 2026-06-04 | $3.98 | $5.97 | 934,900 | — | — |
| 2026-06-03 | $3.98 | $5.97 | 1,130,100 | — | — |
| 2026-06-02 | $4.06 | $6.09 | 1,011,700 | — | — |
| 2026-06-01 | $4.02 | $6.03 | 1,259,400 | — | — |
| 2026-05-29 | $4.03 | $6.04 | 1,157,800 | — | — |
| 2026-05-28 | $4.20 | $6.30 | 1,111,100 | — | — |
| 2026-05-27 | $4.18 | $6.27 | 1,151,900 | — | — |
| 2026-05-26 | $4.08 | $6.12 | 2,060,400 | — | — |
| 2026-05-22 | $4.04 | $6.06 | 585,300 | — | — |
| 2026-05-21 | $4.07 | $6.10 | 3,746,800 | — | — |
| 2026-05-20 | $4.05 | $6.07 | 2,801,300 | — | — |
| 2026-05-19 | $3.97 | $5.95 | 933,100 | — | — |
| 2026-05-18 | $4.01 | $6.01 | 1,347,400 | — | — |
| 2026-05-15 | $3.95 | $5.92 | 1,692,600 | — | — |
| 2026-05-14 | $4.01 | $6.01 | 806,500 | — | — |
| 2026-05-13 | $4.01 | $6.01 | 1,339,200 | — | — |
| 2026-05-12 | $4.00 | $6.00 | 1,284,800 | — | — |
| 2026-05-11 | $3.97 | $5.95 | 979,500 | — | — |
| 2026-05-08 | $4.00 | $6.00 | 539,400 | — | — |
| 2026-05-07 | $3.96 | $5.94 | 810,800 | — | — |
| 2026-05-06 | $3.97 | $5.95 | 873,700 | — | — |
| 2026-05-05 | $3.93 | $5.89 | 919,900 | — | — |
| 2026-05-04 | $3.94 | $5.91 | 975,900 | — | — |
| 2026-05-01 | $3.94 | $5.91 | 702,900 | — | — |
| 2026-04-30 | $3.85 | $5.77 | 903,400 | — | — |
| 2026-04-29 | $3.85 | $5.77 | 1,859,200 | — | — |
| 2026-04-28 | $3.90 | $5.85 | 1,164,100 | — | — |
| 2026-04-27 | $3.98 | $5.97 | 1,631,500 | — | — |
| 2026-04-24 | $4.01 | $6.01 | 1,087,700 | — | — |
| 2026-04-23 | $3.94 | $5.91 | 1,724,600 | — | — |
| 2026-04-22 | $3.85 | $5.77 | 1,492,200 | — | — |
| 2026-04-21 | $3.94 | $5.91 | 1,092,300 | — | — |
| 2026-04-20 | $4.11 | $6.16 | 797,600 | — | — |
| 2026-04-17 | $4.20 | $6.30 | 1,004,600 | — | — |
| 2026-04-16 | $4.12 | $6.18 | 768,400 | — | — |
| 2026-04-15 | $4.11 | $6.16 | 791,300 | — | — |
| 2026-04-14 | $4.09 | $6.13 | 1,300,300 | — | — |
| 2026-04-13 | $4.15 | $6.22 | 751,500 | — | — |
| 2026-04-10 | $4.12 | $6.18 | 1,229,500 | — | — |
| 2026-04-09 | $4.15 | $6.22 | 927,300 | — | — |
| 2026-04-08 | $4.15 | $6.22 | 1,678,700 | — | — |
| 2026-04-07 | $3.91 | $5.86 | 1,722,500 | — | — |
| 2026-04-06 | $4.03 | $6.04 | 607,000 | — | — |
| 2026-04-02 | $4.09 | $6.13 | 890,600 | — | — |
| 2026-04-01 | $4.11 | $6.16 | 1,158,700 | — | — |
| 2026-03-31 | $4.05 | $6.07 | 1,752,200 | — | — |
| 2026-03-30 | $3.93 | $5.89 | 1,980,000 | — | — |
| 2026-03-27 | $3.94 | $5.91 | 1,409,200 | — | — |
| 2026-03-26 | $4.15 | $6.22 | 1,171,600 | — | — |
| 2026-03-25 | $4.25 | $6.37 | 2,452,200 | — | — |
| 2026-03-24 | $4.16 | $6.24 | 901,800 | — | — |
| 2026-03-23 | $4.10 | $6.15 | 2,164,700 | — | — |
| 2026-03-20 | $3.92 | $5.88 | 2,396,100 | — | — |
| 2026-03-19 | $4.03 | $6.04 | 1,174,600 | — | — |
| 2026-03-18 | $4.01 | $6.01 | 1,072,800 | — | — |
| 2026-03-17 | $4.23 | $6.34 | 1,309,200 | — | — |
| 2026-03-16 | $4.21 | $6.31 | 1,351,700 | — | — |
| 2026-03-13 | $4.10 | $6.15 | 1,291,800 | — | — |
| 2026-03-12 | $4.11 | $6.16 | 1,774,900 | — | — |
| 2026-03-11 | $4.34 | $6.36 | 1,921,600 | — | — |
| 2026-03-10 | $4.37 | $6.40 | 2,765,300 | — | — |
| 2026-03-09 | $4.39 | $6.43 | 2,776,700 | — | — |
| 2026-03-06 | $4.52 | $6.62 | 953,100 | — | — |
| 2026-03-05 | $4.60 | $6.74 | 2,812,600 | — | — |
| 2026-03-04 | $4.72 | $6.91 | 2,495,700 | — | — |
| 2026-03-03 | $4.77 | $6.99 | 1,566,800 | — | — |
| 2026-03-02 | $4.85 | $7.10 | 4,210,000 | — | — |
| 2026-02-27 | $4.85 | $7.10 | 4,492,600 | — | — |
| 2026-02-26 | $4.61 | $6.75 | 4,633,700 | — | — |
| 2026-02-25 | $4.58 | $6.71 | 3,712,000 | — | — |
| 2026-02-24 | $4.70 | $6.88 | 1,143,900 | — | — |
| 2026-02-23 | $4.71 | $6.90 | 1,116,700 | — | — |
| 2026-02-20 | $4.70 | $6.88 | 1,085,600 | — | — |
| 2026-02-19 | $4.74 | $6.94 | 944,900 | — | — |
| 2026-02-18 | $4.78 | $7.00 | 1,168,700 | — | — |
| 2026-02-17 | $4.81 | $7.04 | 788,900 | — | — |
| 2026-02-13 | $4.86 | $7.12 | 777,700 | — | — |
| 2026-02-12 | $4.80 | $7.03 | 817,200 | — | — |
| 2026-02-11 | $4.89 | $7.16 | 1,059,500 | — | — |
| 2026-02-10 | $4.91 | $7.19 | 1,502,100 | — | — |
| 2026-02-09 | $4.84 | $7.09 | 850,500 | — | — |
| 2026-02-06 | $4.79 | $7.01 | 978,600 | — | — |
| 2026-02-05 | $4.81 | $7.04 | 2,449,500 | — | — |
| 2026-02-04 | $4.84 | $7.09 | 1,399,300 | — | — |
| 2026-02-03 | $4.64 | $6.79 | 1,478,400 | — | — |
| 2026-02-02 | $4.45 | $6.52 | 1,668,100 | — | — |
| 2026-01-30 | $4.39 | $6.43 | 624,600 | — | — |
| 2026-01-29 | $4.43 | $6.49 | 501,600 | — | — |
| 2026-01-28 | $4.41 | $6.46 | 471,800 | — | — |
| 2026-01-27 | $4.44 | $6.50 | 776,800 | — | — |
| 2026-01-26 | $4.41 | $6.46 | 466,700 | — | — |
| 2026-01-23 | $4.41 | $6.46 | 599,800 | — | — |
| 2026-01-22 | $4.33 | $6.34 | 914,700 | — | — |
| 2026-01-21 | $4.29 | $6.28 | 1,907,800 | — | — |
| 2026-01-20 | $4.12 | $6.03 | 779,300 | — | — |
| 2026-01-16 | $4.37 | $6.40 | 2,994,000 | — | — |
| 2026-01-15 | $4.39 | $6.43 | 1,087,900 | — | — |
| 2026-01-14 | $4.39 | $6.43 | 714,600 | — | — |
| 2026-01-13 | $4.31 | $6.31 | 754,600 | — | — |
| 2026-01-12 | $4.28 | $6.27 | 510,600 | — | — |
| 2026-01-09 | $4.26 | $6.24 | 531,200 | — | — |
| 2026-01-08 | $4.35 | $6.37 | 733,800 | — | — |
| 2026-01-07 | $4.28 | $6.27 | 1,141,800 | — | — |
| 2026-01-06 | $4.20 | $6.15 | 1,282,800 | — | — |
| 2026-01-05 | $4.12 | $6.03 | 1,246,700 | — | — |
| 2026-01-02 | $4.15 | $6.08 | 585,700 | — | — |