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
- 2022-11-10 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 | — | — | — | $3.93 | 155,914 |
| 2026-09-03 | — | — | — | $3.97 | 114,477 |
| 2026-09-02 | — | — | — | $3.80 | 139,388 |
| 2026-09-01 | — | — | — | $3.89 | 487,078 |
| 2026-08-31 | — | — | — | $3.93 | 131,815 |
| 2026-08-28 | — | — | — | $4.05 | 150,903 |
| 2026-08-27 | $4.04 | $4.04 | 2,234,200 | $4.08 | 118,969 |
| 2026-08-26 | $3.95 | $3.95 | 2,644,500 | $4.00 | 131,819 |
| 2026-08-25 | $4.00 | $4.00 | 3,408,700 | $3.99 | 182,745 |
| 2026-08-24 | $3.89 | $3.89 | 3,895,000 | $4.05 | 368,203 |
| 2026-08-21 | $4.00 | $4.00 | 3,428,000 | $4.03 | 216,243 |
| 2026-08-20 | $3.95 | $3.95 | 3,920,900 | $4.14 | 142,469 |
| 2026-08-19 | $4.09 | $4.09 | 2,843,100 | $3.96 | 152,521 |
| 2026-08-18 | $3.86 | $3.86 | 3,295,000 | $3.98 | 215,371 |
| 2026-08-17 | $4.02 | $4.02 | 4,312,600 | $4.33 | 187,509 |
| 2026-08-14 | $4.27 | $4.27 | 1,945,500 | $4.30 | 73,756 |
| 2026-08-13 | $4.28 | $4.28 | 2,213,300 | $4.33 | 123,077 |
| 2026-08-12 | $4.30 | $4.30 | 2,256,600 | $4.37 | 144,311 |
| 2026-08-11 | $4.32 | $4.32 | 2,165,800 | $4.33 | 134,309 |
| 2026-08-10 | $4.29 | $4.29 | 2,359,300 | $4.38 | 93,248 |
| 2026-08-07 | $4.43 | $4.43 | 3,387,800 | $4.26 | 155,189 |
| 2026-08-06 | $4.10 | $4.10 | 3,529,000 | $4.04 | 172,544 |
| 2026-08-05 | $4.05 | $4.05 | 4,757,600 | $4.28 | 268,723 |
| 2026-08-04 | $4.29 | $4.29 | 5,876,100 | $4.35 | 274,273 |
| 2026-08-03 | $4.14 | $4.14 | 2,700,900 | $3.95 | 175,499 |
| 2026-07-31 | $4.00 | $4.00 | 2,335,800 | $4.05 | 136,148 |
| 2026-07-30 | $3.98 | $3.98 | 4,259,900 | $3.63 | 247,160 |
| 2026-07-29 | $3.54 | $3.54 | 5,755,600 | $3.81 | 447,478 |
| 2026-07-28 | $3.78 | $3.78 | 5,444,000 | $3.99 | 313,500 |
| 2026-07-27 | $4.05 | $4.05 | 3,124,900 | $3.99 | 268,158 |
| 2026-07-24 | $3.87 | $3.87 | 2,614,700 | $3.99 | 166,890 |
| 2026-07-23 | $4.04 | $4.04 | 2,660,900 | $3.94 | 164,304 |
| 2026-07-22 | $4.08 | $4.08 | 3,528,700 | $4.24 | 205,134 |
| 2026-07-21 | $4.26 | $4.26 | 5,050,900 | $4.04 | 284,747 |
| 2026-07-20 | $3.89 | $3.89 | 3,532,400 | $3.93 | 224,136 |
| 2026-07-17 | $3.88 | $3.88 | 6,625,900 | — | — |
| 2026-07-16 | $3.95 | $3.95 | 8,170,200 | — | — |
| 2026-07-15 | $4.58 | $4.58 | 3,480,600 | — | — |
| 2026-07-14 | $4.70 | $4.70 | 2,904,500 | — | — |
| 2026-07-13 | $4.59 | $4.59 | 4,646,300 | — | — |
| 2026-07-10 | $5.01 | $5.01 | 3,070,800 | — | — |
| 2026-07-09 | $5.15 | $5.15 | 2,255,100 | — | — |
| 2026-07-08 | $4.94 | $4.94 | 3,107,400 | — | — |
| 2026-07-07 | $5.06 | $5.06 | 4,217,700 | — | — |
| 2026-07-06 | $5.53 | $5.53 | 3,556,900 | — | — |
| 2026-07-02 | $5.63 | $5.63 | 4,841,600 | — | — |
| 2026-07-01 | $6.17 | $6.17 | 3,927,000 | — | — |
| 2026-06-30 | $6.22 | $6.22 | 4,822,000 | — | — |
| 2026-06-29 | $6.22 | $6.22 | 4,386,300 | — | — |
| 2026-06-26 | $6.17 | $6.17 | 7,525,500 | — | — |
| 2026-06-25 | $6.35 | $6.35 | 7,258,200 | — | — |
| 2026-06-24 | $7.06 | $7.06 | 5,574,400 | — | — |
| 2026-06-23 | $7.08 | $7.08 | 4,399,200 | — | — |
| 2026-06-22 | $7.28 | $7.28 | 4,666,900 | — | — |
| 2026-06-18 | $7.18 | $7.18 | 4,450,100 | — | — |
| 2026-06-17 | $6.68 | $6.68 | 3,947,000 | — | — |
| 2026-06-16 | $6.44 | $6.44 | 3,311,400 | — | — |
| 2026-06-15 | $6.64 | $6.64 | 4,948,600 | — | — |
| 2026-06-12 | $6.55 | $6.55 | 5,156,600 | — | — |
| 2026-06-11 | $6.23 | $6.23 | 4,308,500 | — | — |
| 2026-06-10 | $5.85 | $5.85 | 4,018,200 | — | — |
| 2026-06-09 | $6.40 | $6.40 | 6,459,300 | — | — |
| 2026-06-08 | $6.83 | $6.83 | 4,492,800 | — | — |
| 2026-06-05 | $6.71 | $6.71 | 8,390,600 | — | — |
| 2026-06-04 | $7.97 | $7.97 | 5,359,700 | — | — |
| 2026-06-03 | $7.55 | $7.55 | 6,329,300 | — | — |
| 2026-06-02 | $8.33 | $8.33 | 7,341,000 | — | — |
| 2026-06-01 | $8.01 | $8.01 | 7,555,800 | — | — |
| 2026-05-29 | $7.78 | $7.78 | 7,379,900 | — | — |
| 2026-05-28 | $7.77 | $7.77 | 11,820,500 | — | — |
| 2026-05-27 | $6.67 | $6.67 | 7,822,400 | — | — |
| 2026-05-26 | $6.93 | $6.93 | 14,028,100 | — | — |
| 2026-05-22 | $5.55 | $5.55 | 5,037,400 | — | — |
| 2026-05-21 | $5.17 | $5.17 | 5,079,300 | — | — |
| 2026-05-20 | $5.26 | $5.26 | 3,822,300 | — | — |
| 2026-05-19 | $4.84 | $4.84 | 4,313,500 | — | — |
| 2026-05-18 | $5.28 | $5.28 | 4,530,200 | — | — |
| 2026-05-15 | $5.80 | $5.80 | 4,170,900 | — | — |
| 2026-05-14 | $6.09 | $6.09 | 4,046,500 | — | — |
| 2026-05-13 | $6.32 | $6.32 | 6,349,100 | — | — |
| 2026-05-12 | $5.97 | $5.97 | 5,227,500 | — | — |
| 2026-05-11 | $6.22 | $6.22 | 9,786,500 | — | — |
| 2026-05-08 | $5.38 | $5.38 | 2,427,700 | — | — |
| 2026-05-07 | $5.33 | $5.33 | 3,123,300 | — | — |
| 2026-05-06 | $5.54 | $5.54 | 3,936,300 | — | — |
| 2026-05-05 | $5.13 | $5.13 | 2,503,200 | — | — |
| 2026-05-04 | $5.16 | $5.16 | 2,690,400 | — | — |
| 2026-05-01 | $5.15 | $5.15 | 2,817,500 | — | — |
| 2026-04-30 | $5.26 | $5.26 | 2,274,200 | — | — |
| 2026-04-29 | $4.94 | $4.94 | 3,209,300 | — | — |
| 2026-04-28 | $5.24 | $5.24 | 2,878,100 | — | — |
| 2026-04-27 | $5.65 | $5.65 | 3,207,400 | — | — |
| 2026-04-24 | $5.35 | $5.35 | 2,881,500 | — | — |
| 2026-04-23 | $5.43 | $5.43 | 4,945,800 | — | — |
| 2026-04-22 | $5.61 | $5.61 | 4,178,900 | — | — |
| 2026-04-21 | $5.06 | $5.06 | 3,645,500 | — | — |
| 2026-04-20 | $5.47 | $5.47 | 2,707,800 | — | — |
| 2026-04-17 | $5.37 | $5.37 | 7,370,500 | — | — |
| 2026-04-16 | $5.11 | $5.11 | 4,740,800 | — | — |
| 2026-04-15 | $5.38 | $5.38 | 6,706,700 | — | — |
| 2026-04-14 | $5.00 | $5.00 | 5,165,000 | — | — |
| 2026-04-13 | $5.06 | $5.06 | 7,988,600 | — | — |
| 2026-04-10 | $4.48 | $4.48 | 4,096,400 | — | — |
| 2026-04-09 | $4.21 | $4.21 | 2,260,100 | — | — |
| 2026-04-08 | $4.50 | $4.50 | 4,753,900 | — | — |
| 2026-04-07 | $4.07 | $4.07 | 2,987,700 | — | — |
| 2026-04-06 | $4.21 | $4.21 | 2,278,800 | — | — |
| 2026-04-02 | $4.29 | $4.29 | 3,155,400 | — | — |
| 2026-04-01 | $4.11 | $4.11 | 4,298,600 | — | — |
| 2026-03-31 | $4.42 | $4.42 | 3,674,200 | — | — |
| 2026-03-30 | $4.22 | $4.22 | 3,867,900 | — | — |
| 2026-03-27 | $4.37 | $4.37 | 5,176,900 | — | — |
| 2026-03-26 | $4.61 | $4.61 | 4,119,400 | — | — |
| 2026-03-25 | $5.04 | $5.04 | 3,884,600 | — | — |
| 2026-03-24 | $4.98 | $4.98 | 5,928,000 | — | — |
| 2026-03-23 | $4.83 | $4.83 | 7,862,300 | — | — |
| 2026-03-20 | $4.22 | $4.22 | 7,604,800 | — | — |
| 2026-03-19 | $4.37 | $4.37 | 6,242,700 | — | — |
| 2026-03-18 | $4.65 | $4.65 | 3,863,000 | — | — |
| 2026-03-17 | $4.97 | $4.97 | 7,487,000 | — | — |
| 2026-03-16 | $5.34 | $5.34 | 3,801,700 | — | — |
| 2026-03-13 | $5.28 | $5.28 | 6,301,500 | — | — |
| 2026-03-12 | $5.85 | $5.85 | 8,689,800 | — | — |
| 2026-03-11 | $5.68 | $5.68 | 6,084,900 | — | — |
| 2026-03-10 | $6.04 | $6.04 | 9,312,000 | — | — |
| 2026-03-09 | $5.81 | $5.81 | 5,803,600 | — | — |
| 2026-03-06 | $5.55 | $5.55 | 7,838,100 | — | — |
| 2026-03-05 | $5.11 | $5.11 | 3,757,500 | — | — |
| 2026-03-04 | $5.31 | $5.31 | 2,971,300 | — | — |
| 2026-03-03 | $5.26 | $5.26 | 3,124,600 | — | — |
| 2026-03-02 | $5.50 | $5.50 | 2,661,800 | — | — |
| 2026-02-27 | $5.34 | $5.34 | 2,968,600 | — | — |
| 2026-02-26 | $5.66 | $5.66 | 3,001,000 | — | — |
| 2026-02-25 | $5.74 | $5.74 | 4,200,900 | — | — |
| 2026-02-24 | $5.42 | $5.42 | 2,645,400 | — | — |
| 2026-02-23 | $5.33 | $5.33 | 2,870,700 | — | — |
| 2026-02-20 | $5.20 | $5.20 | 2,833,900 | — | — |
| 2026-02-19 | $5.46 | $5.46 | 3,154,000 | — | — |
| 2026-02-18 | $5.49 | $5.49 | 2,922,500 | — | — |
| 2026-02-17 | $5.39 | $5.39 | 3,244,400 | — | — |
| 2026-02-13 | $5.22 | $5.22 | 3,017,800 | — | — |
| 2026-02-12 | $5.13 | $5.13 | 4,873,800 | — | — |
| 2026-02-11 | $5.67 | $5.67 | 4,211,600 | — | — |
| 2026-02-10 | $5.47 | $5.47 | 3,191,100 | — | — |
| 2026-02-09 | $5.73 | $5.73 | 3,664,300 | — | — |
| 2026-02-06 | $5.82 | $5.82 | 4,613,300 | — | — |
| 2026-02-05 | $5.22 | $5.22 | 5,367,000 | — | — |
| 2026-02-04 | $5.81 | $5.81 | 6,542,200 | — | — |
| 2026-02-03 | $6.31 | $6.31 | 4,810,700 | — | — |
| 2026-02-02 | $6.04 | $6.04 | 8,239,900 | — | — |
| 2026-01-30 | $6.34 | $6.34 | 6,925,100 | — | — |
| 2026-01-29 | $7.24 | $7.24 | 6,228,700 | — | — |
| 2026-01-28 | $7.94 | $7.94 | 7,353,200 | — | — |
| 2026-01-27 | $7.79 | $7.79 | 5,166,300 | — | — |
| 2026-01-26 | $7.52 | $7.52 | 8,528,600 | — | — |
| 2026-01-23 | $8.48 | $8.48 | 8,084,000 | — | — |
| 2026-01-22 | $8.13 | $8.13 | 9,149,200 | — | — |
| 2026-01-21 | $7.30 | $7.30 | 6,909,700 | — | — |
| 2026-01-20 | $7.27 | $7.27 | 4,832,800 | — | — |
| 2026-01-16 | $7.74 | $7.74 | 6,643,500 | — | — |
| 2026-01-15 | $7.48 | $7.48 | 8,570,300 | — | — |
| 2026-01-14 | $7.09 | $7.09 | 5,758,300 | — | — |
| 2026-01-13 | $7.16 | $7.16 | 5,102,100 | — | — |
| 2026-01-12 | $7.49 | $7.49 | 5,429,100 | — | — |
| 2026-01-09 | $7.51 | $7.51 | 19,154,900 | — | — |
| 2026-01-08 | $6.44 | $6.44 | 3,640,200 | — | — |
| 2026-01-07 | $6.31 | $6.31 | 2,875,700 | — | — |
| 2026-01-06 | $6.51 | $6.51 | 4,402,600 | — | — |
| 2026-01-05 | $6.54 | $6.54 | 6,244,900 | — | — |
| 2026-01-02 | $5.63 | $5.63 | 4,635,500 | — | — |