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
- 2024-03-22 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 | — | — | — | $5.26 | 11,792 |
| 2026-09-03 | — | — | — | $5.30 | 8,436 |
| 2026-09-02 | — | — | — | $5.18 | 3,833 |
| 2026-09-01 | — | — | — | $5.23 | 1,649 |
| 2026-08-31 | — | — | — | $5.13 | 4,691 |
| 2026-08-28 | — | — | — | $5.20 | 6,785 |
| 2026-08-27 | $5.11 | $5.11 | 189,100 | $5.24 | 19,053 |
| 2026-08-26 | $5.23 | $5.23 | 86,000 | $5.26 | 5,419 |
| 2026-08-25 | $5.28 | $5.28 | 80,300 | $5.30 | 4,999 |
| 2026-08-24 | $5.31 | $5.31 | 151,900 | $5.31 | 7,292 |
| 2026-08-21 | $5.26 | $5.26 | 95,400 | $5.24 | 6,057 |
| 2026-08-20 | $5.25 | $5.25 | 252,200 | $5.45 | 10,819 |
| 2026-08-19 | $5.43 | $5.43 | 913,800 | $4.64 | 47,416 |
| 2026-08-18 | $5.42 | $5.42 | 496,200 | $5.35 | 31,182 |
| 2026-08-17 | $5.38 | $5.38 | 286,700 | $5.25 | 8,487 |
| 2026-08-14 | $5.24 | $5.24 | 119,200 | $5.25 | 9,248 |
| 2026-08-13 | $5.29 | $5.29 | 291,800 | $5.17 | 17,946 |
| 2026-08-12 | $5.20 | $5.20 | 166,900 | $5.35 | 6,973 |
| 2026-08-11 | $5.34 | $5.34 | 83,900 | $5.34 | 3,301 |
| 2026-08-10 | $5.26 | $5.26 | 126,800 | $5.27 | 6,409 |
| 2026-08-07 | $5.32 | $5.32 | 282,500 | $5.28 | 13,515 |
| 2026-08-06 | $5.20 | $5.20 | 159,100 | $5.20 | 3,414 |
| 2026-08-05 | $5.21 | $5.21 | 151,500 | $5.17 | 6,461 |
| 2026-08-04 | $5.13 | $5.13 | 149,400 | $5.23 | 5,899 |
| 2026-08-03 | $5.25 | $5.25 | 169,400 | $5.20 | 6,774 |
| 2026-07-31 | $5.07 | $5.07 | 143,400 | $5.14 | 5,606 |
| 2026-07-30 | $5.19 | $5.19 | 161,600 | $5.17 | 25,884 |
| 2026-07-29 | $5.20 | $5.20 | 134,400 | $5.20 | 16,016 |
| 2026-07-28 | $5.20 | $5.20 | 102,900 | $5.18 | 18,265 |
| 2026-07-27 | $5.10 | $5.10 | 118,900 | $5.08 | 9,229 |
| 2026-07-24 | $5.04 | $5.04 | 115,400 | $4.95 | 2,846 |
| 2026-07-23 | $4.88 | $4.88 | 99,000 | $5.04 | 7,253 |
| 2026-07-22 | $5.02 | $5.02 | 97,700 | $5.09 | 9,507 |
| 2026-07-21 | $5.10 | $5.10 | 147,900 | $5.12 | 6,141 |
| 2026-07-20 | $5.12 | $5.12 | 185,800 | $5.15 | 13,379 |
| 2026-07-17 | $5.12 | $5.12 | 106,500 | — | — |
| 2026-07-16 | $5.15 | $5.15 | 112,800 | — | — |
| 2026-07-15 | $5.05 | $5.05 | 83,500 | — | — |
| 2026-07-14 | $5.06 | $5.06 | 187,900 | — | — |
| 2026-07-13 | $5.25 | $5.25 | 175,600 | — | — |
| 2026-07-10 | $5.10 | $5.10 | 163,700 | — | — |
| 2026-07-09 | $5.17 | $5.17 | 110,500 | — | — |
| 2026-07-08 | $5.20 | $5.20 | 144,900 | — | — |
| 2026-07-07 | $5.17 | $5.17 | 134,200 | — | — |
| 2026-07-06 | $5.30 | $5.30 | 313,400 | — | — |
| 2026-07-02 | $5.27 | $5.27 | 201,500 | — | — |
| 2026-07-01 | $5.14 | $5.14 | 181,500 | — | — |
| 2026-06-30 | $5.13 | $5.13 | 442,500 | — | — |
| 2026-06-29 | $5.01 | $5.01 | 159,200 | — | — |
| 2026-06-26 | $5.15 | $5.15 | 174,600 | — | — |
| 2026-06-25 | $5.00 | $5.00 | 150,800 | — | — |
| 2026-06-24 | $4.93 | $4.93 | 171,900 | — | — |
| 2026-06-23 | $5.08 | $5.08 | 135,600 | — | — |
| 2026-06-22 | $5.26 | $5.26 | 409,300 | — | — |
| 2026-06-18 | $5.13 | $5.13 | 328,600 | — | — |
| 2026-06-17 | $5.10 | $5.10 | 470,100 | — | — |
| 2026-06-16 | $5.27 | $5.27 | 207,400 | — | — |
| 2026-06-15 | $4.99 | $4.99 | 427,900 | — | — |
| 2026-06-12 | $4.93 | $4.93 | 251,300 | — | — |
| 2026-06-11 | $4.95 | $4.95 | 444,200 | — | — |
| 2026-06-10 | $4.82 | $4.82 | 322,900 | — | — |
| 2026-06-09 | $4.81 | $4.81 | 512,900 | — | — |
| 2026-06-08 | $4.52 | $4.52 | 362,600 | — | — |
| 2026-06-05 | $4.41 | $4.41 | 245,600 | — | — |
| 2026-06-04 | $4.50 | $4.50 | 276,700 | — | — |
| 2026-06-03 | $4.48 | $4.48 | 210,800 | — | — |
| 2026-06-02 | $4.50 | $4.50 | 440,500 | — | — |
| 2026-06-01 | $4.54 | $4.54 | 482,900 | — | — |
| 2026-05-29 | $4.15 | $4.15 | 698,800 | — | — |
| 2026-05-28 | $4.19 | $4.19 | 333,400 | — | — |
| 2026-05-27 | $4.16 | $4.16 | 601,100 | — | — |
| 2026-05-26 | $4.25 | $4.25 | 683,800 | — | — |
| 2026-05-22 | $4.31 | $4.31 | 508,400 | — | — |
| 2026-05-21 | $4.39 | $4.39 | 782,400 | — | — |
| 2026-05-20 | $4.38 | $4.38 | 1,134,100 | — | — |
| 2026-05-19 | $4.75 | $4.75 | 304,600 | — | — |
| 2026-05-18 | $4.86 | $4.86 | 143,200 | — | — |
| 2026-05-15 | $4.80 | $4.80 | 253,300 | — | — |
| 2026-05-14 | $5.01 | $5.01 | 141,300 | — | — |
| 2026-05-13 | $4.89 | $4.89 | 329,400 | — | — |
| 2026-05-12 | $4.90 | $4.90 | 528,200 | — | — |
| 2026-05-11 | $5.05 | $5.05 | 261,800 | — | — |
| 2026-05-08 | $5.07 | $5.07 | 279,000 | — | — |
| 2026-05-07 | $5.07 | $5.07 | 195,100 | — | — |
| 2026-05-06 | $5.15 | $5.15 | 194,200 | — | — |
| 2026-05-05 | $5.03 | $5.03 | 248,700 | — | — |
| 2026-05-04 | $4.95 | $4.95 | 155,900 | — | — |
| 2026-05-01 | $5.14 | $5.14 | 81,600 | — | — |
| 2026-04-30 | $5.07 | $5.07 | 221,600 | — | — |
| 2026-04-29 | $5.11 | $5.11 | 235,100 | — | — |
| 2026-04-28 | $5.29 | $5.29 | 118,500 | — | — |
| 2026-04-27 | $5.31 | $5.31 | 234,400 | — | — |
| 2026-04-24 | $5.20 | $5.20 | 304,000 | — | — |
| 2026-04-23 | $5.15 | $5.15 | 233,100 | — | — |
| 2026-04-22 | $5.21 | $5.21 | 268,800 | — | — |
| 2026-04-21 | $5.27 | $5.27 | 219,700 | — | — |
| 2026-04-20 | $5.52 | $5.52 | 135,100 | — | — |
| 2026-04-17 | $5.62 | $5.62 | 195,400 | — | — |
| 2026-04-16 | $5.52 | $5.52 | 370,200 | — | — |
| 2026-04-15 | $5.40 | $5.40 | 305,700 | — | — |
| 2026-04-14 | $5.56 | $5.56 | 371,200 | — | — |
| 2026-04-13 | $5.74 | $5.74 | 215,700 | — | — |
| 2026-04-10 | $5.88 | $5.88 | 135,400 | — | — |
| 2026-04-09 | $5.98 | $5.98 | 311,200 | — | — |
| 2026-04-08 | $5.94 | $5.94 | 170,200 | — | — |
| 2026-04-07 | $5.81 | $5.81 | 95,200 | — | — |
| 2026-04-06 | $5.84 | $5.84 | 183,900 | — | — |
| 2026-04-02 | $5.66 | $5.66 | 100,600 | — | — |
| 2026-04-01 | $5.62 | $5.62 | 180,200 | — | — |
| 2026-03-31 | $5.51 | $5.51 | 184,300 | — | — |
| 2026-03-30 | $5.28 | $5.28 | 308,400 | — | — |
| 2026-03-27 | $5.65 | $5.65 | 231,700 | — | — |
| 2026-03-26 | $5.79 | $5.79 | 431,300 | — | — |
| 2026-03-25 | $5.98 | $5.98 | 272,400 | — | — |
| 2026-03-24 | $5.82 | $5.82 | 293,500 | — | — |
| 2026-03-23 | $5.90 | $5.90 | 689,000 | — | — |
| 2026-03-20 | $5.64 | $5.64 | 524,700 | — | — |
| 2026-03-19 | $5.79 | $5.79 | 565,800 | — | — |
| 2026-03-18 | $5.67 | $5.67 | 1,006,500 | — | — |
| 2026-03-17 | $5.80 | $5.80 | 1,291,600 | — | — |
| 2026-03-16 | $5.18 | $5.18 | 560,200 | — | — |
| 2026-03-13 | $5.09 | $5.09 | 508,300 | — | — |
| 2026-03-12 | $4.98 | $4.98 | 585,800 | — | — |
| 2026-03-11 | $5.20 | $5.20 | 2,503,700 | — | — |
| 2026-03-10 | $4.80 | $4.80 | 546,700 | — | — |
| 2026-03-09 | $4.77 | $4.77 | 301,700 | — | — |
| 2026-03-06 | $4.83 | $4.83 | 395,100 | — | — |
| 2026-03-05 | $4.95 | $4.95 | 296,100 | — | — |
| 2026-03-04 | $5.06 | $5.06 | 235,500 | — | — |
| 2026-03-03 | $5.02 | $5.02 | 324,700 | — | — |
| 2026-03-02 | $5.12 | $5.12 | 323,500 | — | — |
| 2026-02-27 | $5.34 | $5.34 | 483,000 | — | — |
| 2026-02-26 | $5.32 | $5.32 | 263,800 | — | — |
| 2026-02-25 | $5.07 | $5.07 | 568,200 | — | — |
| 2026-02-24 | $5.14 | $5.14 | 193,600 | — | — |
| 2026-02-23 | $5.11 | $5.11 | 405,600 | — | — |
| 2026-02-20 | $5.28 | $5.28 | 596,000 | — | — |
| 2026-02-19 | $5.04 | $5.04 | 1,688,600 | — | — |
| 2026-02-18 | $4.92 | $4.92 | 742,100 | — | — |
| 2026-02-17 | $4.96 | $4.96 | 370,600 | — | — |
| 2026-02-13 | $4.96 | $4.96 | 515,900 | — | — |
| 2026-02-12 | $4.92 | $4.92 | 488,400 | — | — |
| 2026-02-11 | $4.86 | $4.86 | 1,077,600 | — | — |
| 2026-02-10 | $4.76 | $4.76 | 1,320,700 | — | — |
| 2026-02-09 | $4.80 | $4.80 | 330,900 | — | — |
| 2026-02-06 | $4.76 | $4.76 | 292,000 | — | — |
| 2026-02-05 | $4.51 | $4.51 | 346,700 | — | — |
| 2026-02-04 | $4.60 | $4.60 | 348,600 | — | — |
| 2026-02-03 | $4.67 | $4.67 | 218,500 | — | — |
| 2026-02-02 | $4.81 | $4.81 | 458,800 | — | — |
| 2026-01-30 | $4.85 | $4.85 | 426,200 | — | — |
| 2026-01-29 | $4.85 | $4.85 | 456,900 | — | — |
| 2026-01-28 | $5.30 | $5.30 | 568,200 | — | — |
| 2026-01-27 | $5.45 | $5.45 | 691,900 | — | — |
| 2026-01-26 | $5.59 | $5.59 | 476,400 | — | — |
| 2026-01-23 | $5.66 | $5.66 | 365,200 | — | — |
| 2026-01-22 | $5.66 | $5.66 | 449,700 | — | — |
| 2026-01-21 | $4.93 | $4.93 | 557,400 | — | — |
| 2026-01-20 | $4.63 | $4.63 | 636,600 | — | — |
| 2026-01-16 | $4.63 | $4.63 | 556,300 | — | — |
| 2026-01-15 | $4.59 | $4.59 | 225,200 | — | — |
| 2026-01-14 | $4.64 | $4.64 | 176,900 | — | — |
| 2026-01-13 | $4.72 | $4.72 | 158,900 | — | — |
| 2026-01-12 | $4.79 | $4.79 | 232,200 | — | — |
| 2026-01-09 | $4.88 | $4.88 | 252,400 | — | — |
| 2026-01-08 | $4.99 | $4.99 | 51,000 | — | — |
| 2026-01-07 | $4.97 | $4.97 | 111,100 | — | — |
| 2026-01-06 | $5.02 | $5.02 | 198,700 | — | — |
| 2026-01-05 | $4.87 | $4.87 | 115,900 | — | — |
| 2026-01-02 | $4.76 | $4.76 | 134,500 | — | — |