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
- 2021-02-05 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $3.98 | 11 |
| 2026-08-31 | — | — | — | $3.83 | 7 |
| 2026-08-28 | — | — | — | $3.83 | 777 |
| 2026-08-27 | $4.00 | $4.00 | 7,700 | $3.94 | 130 |
| 2026-08-26 | $3.92 | $3.92 | 3,700 | $3.83 | 182 |
| 2026-08-25 | $3.85 | $3.85 | 2,400 | $3.79 | 10 |
| 2026-08-24 | $3.74 | $3.74 | 11,100 | $3.82 | 100 |
| 2026-08-21 | $3.67 | $3.66 | 65,100 | $3.41 | 429 |
| 2026-08-20 | $3.20 | $3.20 | 22,000 | $3.39 | 563 |
| 2026-08-19 | $3.26 | $3.26 | 21,100 | $3.31 | 25 |
| 2026-08-18 | $3.18 | $3.18 | 7,300 | — | — |
| 2026-08-17 | $3.20 | $3.20 | 24,600 | $3.40 | 82 |
| 2026-08-14 | $3.35 | $3.35 | 16,000 | — | — |
| 2026-08-13 | $3.21 | $3.21 | 28,400 | $3.30 | 300 |
| 2026-08-12 | $3.45 | $3.45 | 200,000 | $3.86 | 1,100 |
| 2026-08-11 | $3.98 | $3.98 | 10,200 | $4.02 | 5 |
| 2026-08-10 | $3.99 | $3.99 | 12,900 | $4.01 | 517 |
| 2026-08-07 | $4.05 | $4.05 | 15,200 | $3.87 | 365 |
| 2026-08-06 | $3.87 | $3.87 | 32,800 | $3.84 | 500 |
| 2026-08-05 | $3.95 | $3.95 | 8,700 | $3.96 | 100 |
| 2026-08-04 | $3.95 | $3.95 | 2,300 | — | — |
| 2026-08-03 | $3.98 | $3.98 | 20,000 | $3.84 | 100 |
| 2026-07-31 | $3.99 | $3.99 | 20,000 | $3.95 | 183 |
| 2026-07-30 | $3.89 | $3.89 | 10,600 | $3.95 | 121 |
| 2026-07-29 | $3.85 | $3.85 | 7,500 | $3.93 | 105 |
| 2026-07-28 | $4.02 | $4.02 | 8,500 | — | — |
| 2026-07-27 | $3.97 | $3.97 | 2,900 | — | — |
| 2026-07-24 | $3.83 | $3.83 | 4,200 | $4.01 | 5 |
| 2026-07-23 | $3.81 | $3.81 | 32,700 | $3.94 | 200 |
| 2026-07-22 | $4.09 | $4.09 | 4,100 | — | — |
| 2026-07-21 | $4.02 | $4.02 | 13,700 | $4.18 | 52 |
| 2026-07-20 | $4.48 | $4.48 | 20,700 | $4.36 | 300 |
| 2026-07-17 | $4.42 | $4.42 | 16,000 | — | — |
| 2026-07-16 | $4.19 | $4.19 | 12,500 | — | — |
| 2026-07-15 | $4.21 | $4.21 | 21,900 | — | — |
| 2026-07-14 | $4.05 | $4.05 | 30,700 | — | — |
| 2026-07-13 | $3.78 | $3.78 | 9,200 | — | — |
| 2026-07-10 | $3.78 | $3.78 | 23,500 | — | — |
| 2026-07-09 | $3.98 | $3.98 | 6,400 | — | — |
| 2026-07-08 | $4.04 | $4.04 | 4,900 | — | — |
| 2026-07-07 | $4.05 | $4.05 | 7,000 | — | — |
| 2026-07-06 | $4.01 | $4.01 | 26,900 | — | — |
| 2026-07-02 | $4.05 | $4.05 | 4,400 | — | — |
| 2026-07-01 | $3.99 | $3.99 | 39,600 | — | — |
| 2026-06-30 | $3.85 | $3.85 | 18,000 | — | — |
| 2026-06-29 | $3.91 | $3.91 | 79,100 | — | — |
| 2026-06-26 | $4.28 | $4.28 | 12,100 | — | — |
| 2026-06-25 | $4.20 | $4.20 | 9,000 | — | — |
| 2026-06-24 | $4.22 | $4.22 | 6,800 | — | — |
| 2026-06-23 | $4.27 | $4.27 | 28,400 | — | — |
| 2026-06-22 | $4.01 | $4.01 | 52,800 | — | — |
| 2026-06-18 | $3.99 | $3.99 | 68,100 | — | — |
| 2026-06-17 | $4.21 | $4.21 | 113,800 | — | — |
| 2026-06-16 | $4.31 | $4.31 | 12,700 | — | — |
| 2026-06-15 | $4.59 | $4.59 | 12,600 | — | — |
| 2026-06-12 | $4.56 | $4.56 | 52,500 | — | — |
| 2026-06-11 | $4.77 | $4.77 | 102,200 | — | — |
| 2026-06-10 | $4.43 | $4.43 | 11,500 | — | — |
| 2026-06-09 | $4.62 | $4.62 | 4,800 | — | — |
| 2026-06-08 | $4.72 | $4.72 | 6,700 | — | — |
| 2026-06-05 | $4.56 | $4.56 | 11,000 | — | — |
| 2026-06-04 | $4.76 | $4.76 | 15,700 | — | — |
| 2026-06-03 | $4.63 | $4.63 | 24,100 | — | — |
| 2026-06-02 | $5.11 | $5.11 | 12,700 | — | — |
| 2026-06-01 | $5.31 | $5.31 | 22,000 | — | — |
| 2026-05-29 | $5.25 | $5.25 | 21,500 | — | — |
| 2026-05-28 | $5.30 | $5.30 | 11,300 | — | — |
| 2026-05-27 | $5.29 | $5.29 | 34,400 | — | — |
| 2026-05-26 | $5.13 | $5.13 | 9,400 | — | — |
| 2026-05-22 | $4.95 | $4.95 | 22,100 | — | — |
| 2026-05-21 | $4.59 | $4.59 | 33,200 | — | — |
| 2026-05-20 | $4.61 | $4.61 | 92,600 | — | — |
| 2026-05-19 | $4.72 | $4.72 | 16,200 | — | — |
| 2026-05-18 | $4.36 | $4.36 | 73,200 | — | — |
| 2026-05-15 | $4.78 | $4.78 | 22,500 | — | — |
| 2026-05-14 | $5.00 | $5.00 | 25,700 | — | — |
| 2026-05-13 | $4.83 | $4.83 | 36,200 | — | — |
| 2026-05-12 | $4.78 | $4.78 | 21,100 | — | — |
| 2026-05-11 | $4.70 | $4.70 | 12,900 | — | — |
| 2026-05-08 | $4.67 | $4.67 | 40,000 | — | — |
| 2026-05-07 | $4.59 | $4.59 | 24,600 | — | — |
| 2026-05-06 | $4.59 | $4.59 | 16,300 | — | — |
| 2026-05-05 | $4.66 | $4.66 | 11,200 | — | — |
| 2026-05-04 | $5.06 | $5.06 | 16,600 | — | — |
| 2026-05-01 | $5.06 | $5.06 | 38,700 | — | — |
| 2026-04-30 | $4.80 | $4.80 | 8,000 | — | — |
| 2026-04-29 | $4.76 | $4.76 | 4,400 | — | — |
| 2026-04-28 | $4.84 | $4.84 | 7,100 | — | — |
| 2026-04-27 | $4.96 | $4.96 | 108,600 | — | — |
| 2026-04-24 | $4.83 | $4.83 | 6,800 | — | — |
| 2026-04-23 | $4.77 | $4.77 | 55,900 | — | — |
| 2026-04-22 | $5.39 | $5.39 | 77,200 | — | — |
| 2026-04-21 | $4.99 | $4.99 | 14,400 | — | — |
| 2026-04-20 | $5.15 | $5.15 | 63,300 | — | — |
| 2026-04-17 | $4.73 | $4.73 | 9,200 | — | — |
| 2026-04-16 | $4.81 | $4.81 | 9,800 | — | — |
| 2026-04-15 | $4.91 | $4.91 | 9,800 | — | — |
| 2026-04-14 | $4.74 | $4.74 | 12,100 | — | — |
| 2026-04-13 | $4.66 | $4.66 | 20,300 | — | — |
| 2026-04-10 | $4.91 | $4.91 | 24,800 | — | — |
| 2026-04-09 | $4.51 | $4.51 | 6,600 | — | — |
| 2026-04-08 | $4.60 | $4.60 | 17,200 | — | — |
| 2026-04-07 | $4.78 | $4.78 | 25,600 | — | — |
| 2026-04-06 | $4.93 | $4.93 | 59,000 | — | — |
| 2026-04-02 | $4.29 | $4.29 | 15,600 | — | — |
| 2026-04-01 | $4.51 | $4.51 | 31,200 | — | — |
| 2026-03-31 | $4.04 | $4.04 | 17,900 | — | — |
| 2026-03-30 | $4.25 | $4.25 | 9,300 | — | — |
| 2026-03-27 | $4.38 | $4.38 | 7,500 | — | — |
| 2026-03-26 | $4.50 | $4.50 | 1,800 | — | — |
| 2026-03-25 | $4.50 | $4.50 | 12,500 | — | — |
| 2026-03-24 | $4.29 | $4.29 | 14,700 | — | — |
| 2026-03-23 | $4.38 | $4.38 | 18,300 | — | — |
| 2026-03-20 | $4.76 | $4.76 | 33,700 | — | — |
| 2026-03-19 | $4.54 | $4.54 | 4,100 | — | — |
| 2026-03-18 | $4.64 | $4.64 | 27,700 | — | — |
| 2026-03-17 | $4.44 | $4.44 | 21,100 | — | — |
| 2026-03-16 | $4.54 | $4.54 | 38,300 | — | — |
| 2026-03-13 | $3.91 | $3.91 | 29,100 | — | — |
| 2026-03-12 | $4.05 | $4.05 | 6,800 | — | — |
| 2026-03-11 | $4.13 | $4.13 | 11,400 | — | — |
| 2026-03-10 | $4.26 | $4.26 | 6,800 | — | — |
| 2026-03-09 | $4.12 | $4.12 | 43,900 | — | — |
| 2026-03-06 | $4.30 | $4.30 | 11,300 | — | — |
| 2026-03-05 | $4.35 | $4.35 | 6,500 | — | — |
| 2026-03-04 | $4.46 | $4.46 | 5,100 | — | — |
| 2026-03-03 | $4.32 | $4.32 | 19,500 | — | — |
| 2026-03-02 | $4.53 | $4.53 | 30,100 | — | — |
| 2026-02-27 | $4.52 | $4.52 | 33,100 | — | — |
| 2026-02-26 | $4.63 | $4.63 | 51,600 | — | — |
| 2026-02-25 | $4.90 | $4.90 | 22,900 | — | — |
| 2026-02-24 | $5.09 | $5.09 | 12,500 | — | — |
| 2026-02-23 | $4.91 | $4.91 | 14,600 | — | — |
| 2026-02-20 | $5.05 | $5.05 | 12,700 | — | — |
| 2026-02-19 | $5.13 | $5.13 | 70,700 | — | — |
| 2026-02-18 | $4.67 | $4.67 | 83,200 | — | — |
| 2026-02-17 | $5.00 | $5.00 | 9,000 | — | — |
| 2026-02-13 | $4.95 | $4.95 | 22,000 | — | — |
| 2026-02-12 | $4.92 | $4.92 | 10,800 | — | — |
| 2026-02-11 | $5.00 | $5.00 | 26,900 | — | — |
| 2026-02-10 | $5.08 | $5.08 | 45,600 | — | — |
| 2026-02-09 | $5.25 | $5.25 | 44,200 | — | — |
| 2026-02-06 | $5.77 | $5.77 | 30,800 | — | — |
| 2026-02-05 | $5.40 | $5.40 | 66,200 | — | — |
| 2026-02-04 | $5.48 | $5.48 | 54,200 | — | — |
| 2026-02-03 | $5.88 | $5.88 | 15,500 | — | — |
| 2026-02-02 | $5.91 | $5.91 | 29,700 | — | — |
| 2026-01-30 | $5.90 | $5.90 | 31,000 | — | — |
| 2026-01-29 | $6.25 | $6.25 | 38,800 | — | — |
| 2026-01-28 | $6.71 | $6.71 | 47,000 | — | — |
| 2026-01-27 | $7.09 | $7.09 | 20,100 | — | — |
| 2026-01-26 | $6.55 | $6.55 | 12,100 | — | — |
| 2026-01-23 | $6.68 | $6.68 | 17,500 | — | — |
| 2026-01-22 | $6.25 | $6.25 | 7,100 | — | — |
| 2026-01-21 | $6.27 | $6.27 | 17,200 | — | — |
| 2026-01-20 | $6.24 | $6.24 | 7,400 | — | — |
| 2026-01-16 | $6.36 | $6.36 | 31,900 | — | — |
| 2026-01-15 | $6.98 | $6.98 | 59,300 | — | — |
| 2026-01-14 | $6.45 | $6.45 | 71,100 | — | — |
| 2026-01-13 | $5.99 | $5.99 | 28,400 | — | — |
| 2026-01-12 | $5.81 | $5.81 | 13,200 | — | — |
| 2026-01-09 | $5.83 | $5.83 | 9,400 | — | — |
| 2026-01-08 | $5.81 | $5.81 | 5,000 | — | — |
| 2026-01-07 | $5.93 | $5.93 | 12,400 | — | — |
| 2026-01-06 | $5.88 | $5.88 | 17,600 | — | — |
| 2026-01-05 | $5.66 | $5.66 | 10,800 | — | — |
| 2026-01-02 | $5.79 | $5.79 | 27,900 | — | — |