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
- 2021-03-04 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 | — | — | — | $4.49 | 52,786 |
| 2026-09-03 | — | — | — | $4.48 | 37,082 |
| 2026-09-02 | — | — | — | $4.13 | 53,220 |
| 2026-09-01 | — | — | — | $4.13 | 42,434 |
| 2026-08-31 | — | — | — | $4.22 | 49,819 |
| 2026-08-28 | — | — | — | $4.29 | 69,156 |
| 2026-08-27 | $4.29 | $4.73 | 829,800 | $4.21 | 63,266 |
| 2026-08-26 | $4.16 | $4.59 | 959,700 | $3.98 | 61,764 |
| 2026-08-25 | $3.99 | $4.40 | 839,600 | $4.05 | 54,023 |
| 2026-08-24 | $4.01 | $4.42 | 1,825,300 | $4.31 | 109,468 |
| 2026-08-21 | $4.65 | $5.13 | 2,108,000 | $4.65 | 154,976 |
| 2026-08-20 | $4.56 | $5.03 | 2,631,400 | $4.70 | 163,494 |
| 2026-08-19 | $4.79 | $5.28 | 5,405,000 | $4.21 | 486,528 |
| 2026-08-18 | $4.09 | $4.51 | 2,429,500 | $4.10 | 145,837 |
| 2026-08-17 | $4.16 | $4.59 | 891,400 | $4.21 | 61,289 |
| 2026-08-14 | $4.28 | $4.72 | 532,700 | $4.46 | 48,291 |
| 2026-08-13 | $4.46 | $4.92 | 379,600 | $4.44 | 39,843 |
| 2026-08-12 | $4.45 | $4.91 | 776,700 | $4.39 | 93,728 |
| 2026-08-11 | $4.42 | $4.87 | 1,001,100 | $4.45 | 75,910 |
| 2026-08-10 | $4.43 | $4.88 | 1,793,300 | $4.04 | 124,572 |
| 2026-08-07 | $4.08 | $4.49 | 794,600 | $4.05 | 42,261 |
| 2026-08-06 | $3.97 | $4.38 | 891,400 | $4.42 | 69,364 |
| 2026-08-05 | $4.46 | $4.92 | 1,625,300 | $4.27 | 120,551 |
| 2026-08-04 | $4.22 | $4.65 | 1,560,300 | $3.93 | 114,995 |
| 2026-08-03 | $3.92 | $4.32 | 1,038,000 | $3.85 | 115,246 |
| 2026-07-31 | $3.85 | $4.24 | 1,862,300 | $3.82 | 103,190 |
| 2026-07-30 | $3.84 | $4.23 | 1,761,600 | $4.13 | 102,435 |
| 2026-07-29 | $4.27 | $4.71 | 1,039,200 | $4.38 | 92,919 |
| 2026-07-28 | $4.39 | $4.84 | 762,900 | $4.38 | 78,844 |
| 2026-07-27 | $4.39 | $4.84 | 869,800 | $4.34 | 66,010 |
| 2026-07-24 | $4.32 | $4.76 | 1,315,600 | $4.29 | 90,705 |
| 2026-07-23 | $4.35 | $4.80 | 2,220,300 | $4.08 | 152,739 |
| 2026-07-22 | $4.07 | $4.49 | 887,500 | $3.82 | 50,876 |
| 2026-07-21 | $3.85 | $4.24 | 580,500 | $3.78 | 37,046 |
| 2026-07-20 | $3.71 | $4.09 | 672,800 | $3.83 | 38,516 |
| 2026-07-17 | $3.83 | $4.22 | 721,500 | — | — |
| 2026-07-16 | $3.70 | $4.08 | 568,500 | — | — |
| 2026-07-15 | $3.80 | $4.19 | 646,200 | — | — |
| 2026-07-14 | $3.66 | $4.04 | 359,000 | — | — |
| 2026-07-13 | $3.61 | $3.98 | 724,400 | — | — |
| 2026-07-10 | $3.62 | $3.99 | 754,000 | — | — |
| 2026-07-09 | $3.59 | $3.96 | 1,442,400 | — | — |
| 2026-07-08 | $3.75 | $4.13 | 832,100 | — | — |
| 2026-07-07 | $3.76 | $4.15 | 622,200 | — | — |
| 2026-07-06 | $3.77 | $4.16 | 777,500 | — | — |
| 2026-07-02 | $3.77 | $4.16 | 1,282,200 | — | — |
| 2026-07-01 | $3.83 | $4.22 | 627,800 | — | — |
| 2026-06-30 | $4.05 | $4.47 | 1,055,700 | — | — |
| 2026-06-29 | $4.01 | $4.42 | 780,600 | — | — |
| 2026-06-26 | $4.18 | $4.61 | 1,194,000 | — | — |
| 2026-06-25 | $4.18 | $4.61 | 773,300 | — | — |
| 2026-06-24 | $3.99 | $4.40 | 1,044,000 | — | — |
| 2026-06-23 | $4.16 | $4.59 | 758,500 | — | — |
| 2026-06-22 | $4.29 | $4.73 | 1,050,900 | — | — |
| 2026-06-18 | $4.52 | $4.98 | 757,900 | — | — |
| 2026-06-17 | $4.76 | $5.24 | 588,400 | — | — |
| 2026-06-16 | $4.91 | $5.41 | 601,400 | — | — |
| 2026-06-15 | $4.93 | $5.44 | 640,500 | — | — |
| 2026-06-12 | $5.01 | $5.52 | 675,700 | — | — |
| 2026-06-11 | $4.71 | $5.19 | 706,000 | — | — |
| 2026-06-10 | $4.56 | $5.03 | 627,800 | — | — |
| 2026-06-09 | $4.68 | $5.16 | 756,000 | — | — |
| 2026-06-08 | $4.94 | $5.45 | 759,300 | — | — |
| 2026-06-05 | $4.96 | $5.47 | 990,300 | — | — |
| 2026-06-04 | $5.48 | $6.04 | 780,400 | — | — |
| 2026-06-03 | $5.53 | $6.10 | 1,068,600 | — | — |
| 2026-06-02 | $5.61 | $6.18 | 1,353,600 | — | — |
| 2026-06-01 | $5.80 | $6.39 | 1,419,800 | — | — |
| 2026-05-29 | $5.62 | $6.20 | 2,165,400 | — | — |
| 2026-05-28 | $5.56 | $6.13 | 2,273,200 | — | — |
| 2026-05-27 | $5.33 | $5.88 | 2,767,200 | — | — |
| 2026-05-26 | $4.98 | $5.49 | 1,084,200 | — | — |
| 2026-05-22 | $4.73 | $5.21 | 766,500 | — | — |
| 2026-05-21 | $4.73 | $5.21 | 1,059,100 | — | — |
| 2026-05-20 | $4.93 | $5.44 | 1,149,100 | — | — |
| 2026-05-19 | $5.18 | $5.71 | 1,672,300 | — | — |
| 2026-05-18 | $5.22 | $5.75 | 946,300 | — | — |
| 2026-05-15 | $5.21 | $5.74 | 2,534,400 | — | — |
| 2026-05-14 | $5.15 | $5.68 | 2,113,500 | — | — |
| 2026-05-13 | $5.00 | $5.51 | 3,105,300 | — | — |
| 2026-05-12 | $4.99 | $5.50 | 1,291,200 | — | — |
| 2026-05-11 | $5.14 | $5.67 | 883,700 | — | — |
| 2026-05-08 | $5.14 | $5.67 | 782,300 | — | — |
| 2026-05-07 | $5.21 | $5.74 | 2,150,300 | — | — |
| 2026-05-06 | $5.09 | $5.61 | 2,067,000 | — | — |
| 2026-05-05 | $4.86 | $5.36 | 708,600 | — | — |
| 2026-05-04 | $4.72 | $5.20 | 798,200 | — | — |
| 2026-05-01 | $4.82 | $5.31 | 661,100 | — | — |
| 2026-04-30 | $4.67 | $5.15 | 616,800 | — | — |
| 2026-04-29 | $4.46 | $4.92 | 535,100 | — | — |
| 2026-04-28 | $4.62 | $5.09 | 500,900 | — | — |
| 2026-04-27 | $4.70 | $5.18 | 837,200 | — | — |
| 2026-04-24 | $4.52 | $4.98 | 784,600 | — | — |
| 2026-04-23 | $4.44 | $4.90 | 1,064,100 | — | — |
| 2026-04-22 | $4.73 | $5.21 | 685,100 | — | — |
| 2026-04-21 | $4.59 | $5.06 | 946,800 | — | — |
| 2026-04-20 | $4.69 | $5.17 | 1,075,300 | — | — |
| 2026-04-17 | $4.74 | $5.23 | 890,300 | — | — |
| 2026-04-16 | $4.77 | $5.26 | 1,017,600 | — | — |
| 2026-04-15 | $4.91 | $5.41 | 748,600 | — | — |
| 2026-04-14 | $5.07 | $5.59 | 1,222,200 | — | — |
| 2026-04-13 | $5.01 | $5.52 | 1,792,500 | — | — |
| 2026-04-10 | $4.71 | $5.19 | 932,300 | — | — |
| 2026-04-09 | $4.67 | $5.15 | 1,080,000 | — | — |
| 2026-04-08 | $4.58 | $5.05 | 1,154,700 | — | — |
| 2026-04-07 | $4.41 | $4.86 | 1,638,400 | — | — |
| 2026-04-06 | $4.19 | $4.62 | 696,400 | — | — |
| 2026-04-02 | $4.14 | $4.56 | 1,006,000 | — | — |
| 2026-04-01 | $4.11 | $4.53 | 829,000 | — | — |
| 2026-03-31 | $4.13 | $4.55 | 1,014,000 | — | — |
| 2026-03-30 | $3.96 | $4.37 | 830,700 | — | — |
| 2026-03-27 | $3.96 | $4.37 | 791,400 | — | — |
| 2026-03-26 | $4.16 | $4.59 | 770,300 | — | — |
| 2026-03-25 | $4.16 | $4.59 | 1,363,400 | — | — |
| 2026-03-24 | $4.03 | $4.44 | 2,010,700 | — | — |
| 2026-03-23 | $3.77 | $4.16 | 1,394,800 | — | — |
| 2026-03-20 | $3.57 | $3.94 | 7,909,200 | — | — |
| 2026-03-19 | $3.64 | $4.01 | 1,482,300 | — | — |
| 2026-03-18 | $3.62 | $3.99 | 1,243,300 | — | — |
| 2026-03-17 | $3.74 | $4.12 | 1,966,200 | — | — |
| 2026-03-16 | $3.58 | $3.95 | 2,004,800 | — | — |
| 2026-03-13 | $3.46 | $3.81 | 2,761,900 | — | — |
| 2026-03-12 | $3.69 | $4.07 | 4,216,000 | — | — |
| 2026-03-11 | $4.33 | $4.77 | 1,288,700 | — | — |
| 2026-03-10 | $4.30 | $4.74 | 1,662,500 | — | — |
| 2026-03-09 | $4.34 | $4.78 | 1,489,300 | — | — |
| 2026-03-06 | $4.40 | $4.85 | 1,626,500 | — | — |
| 2026-03-05 | $4.66 | $5.14 | 778,200 | — | — |
| 2026-03-04 | $4.70 | $5.18 | 673,700 | — | — |
| 2026-03-03 | $4.60 | $5.07 | 1,047,800 | — | — |
| 2026-03-02 | $4.72 | $5.20 | 1,130,400 | — | — |
| 2026-02-27 | $4.59 | $5.06 | 736,900 | — | — |
| 2026-02-26 | $4.75 | $5.24 | 736,700 | — | — |
| 2026-02-25 | $4.54 | $5.01 | 989,900 | — | — |
| 2026-02-24 | $4.60 | $5.07 | 606,500 | — | — |
| 2026-02-23 | $4.65 | $5.13 | 1,048,400 | — | — |
| 2026-02-20 | $4.95 | $5.46 | 1,959,000 | — | — |
| 2026-02-19 | $4.89 | $5.39 | 1,210,700 | — | — |
| 2026-02-18 | $4.62 | $5.09 | 1,245,300 | — | — |
| 2026-02-17 | $4.64 | $5.12 | 1,881,700 | — | — |
| 2026-02-13 | $4.82 | $5.31 | 4,168,700 | — | — |
| 2026-02-12 | $4.30 | $4.74 | 3,084,300 | — | — |
| 2026-02-11 | $5.06 | $5.58 | 1,510,400 | — | — |
| 2026-02-10 | $5.12 | $5.64 | 4,416,000 | — | — |
| 2026-02-09 | $4.92 | $5.42 | 2,905,200 | — | — |
| 2026-02-06 | $4.61 | $5.08 | 1,352,200 | — | — |
| 2026-02-05 | $4.32 | $4.76 | 967,100 | — | — |
| 2026-02-04 | $4.61 | $5.08 | 1,305,100 | — | — |
| 2026-02-03 | $4.50 | $4.96 | 1,289,600 | — | — |
| 2026-02-02 | $4.23 | $4.66 | 898,900 | — | — |
| 2026-01-30 | $4.18 | $4.61 | 1,333,500 | — | — |
| 2026-01-29 | $4.45 | $4.91 | 1,538,900 | — | — |
| 2026-01-28 | $4.58 | $5.05 | 2,155,900 | — | — |
| 2026-01-27 | $4.56 | $5.03 | 2,041,600 | — | — |
| 2026-01-26 | $4.29 | $4.73 | 3,276,000 | — | — |
| 2026-01-23 | $4.54 | $5.01 | 1,486,600 | — | — |
| 2026-01-22 | $4.38 | $4.83 | 1,452,200 | — | — |
| 2026-01-21 | $4.18 | $4.61 | 1,165,800 | — | — |
| 2026-01-20 | $4.05 | $4.47 | 1,874,200 | — | — |
| 2026-01-16 | $4.40 | $4.85 | 1,258,700 | — | — |
| 2026-01-15 | $4.58 | $5.05 | 718,000 | — | — |
| 2026-01-14 | $4.69 | $5.17 | 1,401,500 | — | — |
| 2026-01-13 | $4.35 | $4.80 | 672,900 | — | — |
| 2026-01-12 | $4.38 | $4.83 | 503,500 | — | — |
| 2026-01-09 | $4.25 | $4.69 | 954,900 | — | — |
| 2026-01-08 | $4.24 | $4.67 | 657,500 | — | — |
| 2026-01-07 | $4.24 | $4.67 | 682,700 | — | — |
| 2026-01-06 | $4.15 | $4.58 | 1,026,900 | — | — |
| 2026-01-05 | $3.96 | $4.37 | 563,400 | — | — |
| 2026-01-02 | $3.92 | $4.32 | 1,265,900 | — | — |