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
- 2024-10-11 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 | — | — | — | $4.54 | 3,941 |
| 2026-09-03 | — | — | — | $3.95 | 15,667 |
| 2026-09-02 | — | — | — | $3.89 | 6,711 |
| 2026-09-01 | — | — | — | $3.85 | 7,629 |
| 2026-08-31 | — | — | — | $4.11 | 8,428 |
| 2026-08-28 | — | — | — | $4.17 | 6,505 |
| 2026-08-27 | $4.14 | $4.14 | 749,100 | $4.30 | 12,193 |
| 2026-08-26 | $4.20 | $4.20 | 364,500 | $4.45 | 11,798 |
| 2026-08-25 | $4.45 | $4.45 | 184,500 | $4.50 | 9,540 |
| 2026-08-24 | $4.32 | $4.32 | 109,500 | $4.29 | 10,338 |
| 2026-08-21 | $4.48 | $4.48 | 126,700 | $4.41 | 11,876 |
| 2026-08-20 | $4.46 | $4.46 | 395,700 | $4.53 | 12,347 |
| 2026-08-19 | $4.65 | $4.65 | 228,500 | $4.84 | 12,676 |
| 2026-08-18 | $4.90 | $4.90 | 128,500 | $5.05 | 8,067 |
| 2026-08-17 | $5.00 | $5.00 | 563,100 | $5.85 | 15,122 |
| 2026-08-14 | $5.44 | $5.44 | 426,600 | $4.44 | 20,607 |
| 2026-08-13 | $4.50 | $4.50 | 53,800 | $4.45 | 2,052 |
| 2026-08-12 | $4.53 | $4.53 | 493,100 | $4.26 | 12,136 |
| 2026-08-11 | $4.17 | $4.17 | 62,400 | $4.28 | 2,740 |
| 2026-08-10 | $4.22 | $4.22 | 85,300 | $4.14 | 4,746 |
| 2026-08-07 | $4.24 | $4.24 | 95,200 | $4.53 | 10,682 |
| 2026-08-06 | $4.50 | $4.50 | 658,800 | $4.19 | 5,575 |
| 2026-08-05 | $4.01 | $4.01 | 86,100 | $4.06 | 6,495 |
| 2026-08-04 | $4.16 | $4.16 | 210,500 | $4.28 | 8,120 |
| 2026-08-03 | $4.21 | $4.21 | 296,000 | $3.50 | 10,374 |
| 2026-07-31 | $3.45 | $3.45 | 91,200 | $3.41 | 7,793 |
| 2026-07-30 | $3.47 | $3.47 | 48,100 | $3.40 | 3,884 |
| 2026-07-29 | $3.27 | $3.27 | 92,800 | $3.37 | 6,835 |
| 2026-07-28 | $3.42 | $3.42 | 99,300 | $3.34 | 6,104 |
| 2026-07-27 | $3.42 | $3.42 | 336,700 | $3.23 | 21,040 |
| 2026-07-24 | $3.16 | $3.16 | 169,600 | $2.99 | 29,590 |
| 2026-07-23 | $3.01 | $3.01 | 182,200 | $3.02 | 12,822 |
| 2026-07-22 | $3.11 | $3.11 | 105,500 | $3.25 | 4,691 |
| 2026-07-21 | $3.19 | $3.19 | 141,100 | $3.35 | 4,616 |
| 2026-07-20 | $3.32 | $3.32 | 363,700 | $3.54 | 9,446 |
| 2026-07-17 | $3.71 | $3.71 | 355,500 | — | — |
| 2026-07-16 | $3.90 | $3.90 | 165,600 | — | — |
| 2026-07-15 | $4.21 | $4.21 | 121,900 | — | — |
| 2026-07-14 | $4.45 | $4.45 | 164,400 | — | — |
| 2026-07-13 | $4.50 | $4.50 | 108,100 | — | — |
| 2026-07-10 | $4.33 | $4.33 | 355,700 | — | — |
| 2026-07-09 | $4.34 | $4.34 | 187,400 | — | — |
| 2026-07-08 | $4.19 | $4.19 | 166,600 | — | — |
| 2026-07-07 | $4.40 | $4.40 | 173,300 | — | — |
| 2026-07-06 | $4.28 | $4.28 | 163,000 | — | — |
| 2026-07-02 | $4.43 | $4.43 | 114,900 | — | — |
| 2026-07-01 | $4.34 | $4.34 | 146,100 | — | — |
| 2026-06-30 | $4.37 | $4.37 | 215,900 | — | — |
| 2026-06-29 | $4.44 | $4.44 | 157,300 | — | — |
| 2026-06-26 | $4.20 | $4.20 | 3,406,100 | — | — |
| 2026-06-25 | $3.92 | $3.92 | 238,800 | — | — |
| 2026-06-24 | $4.03 | $4.03 | 208,900 | — | — |
| 2026-06-23 | $4.36 | $4.36 | 110,500 | — | — |
| 2026-06-22 | $4.20 | $4.20 | 116,100 | — | — |
| 2026-06-18 | $4.13 | $4.13 | 161,100 | — | — |
| 2026-06-17 | $4.14 | $4.14 | 197,500 | — | — |
| 2026-06-16 | $4.13 | $4.13 | 867,200 | — | — |
| 2026-06-15 | $3.96 | $3.96 | 88,400 | — | — |
| 2026-06-12 | $4.19 | $4.19 | 41,000 | — | — |
| 2026-06-11 | $4.22 | $4.22 | 60,200 | — | — |
| 2026-06-10 | $4.34 | $4.34 | 181,200 | — | — |
| 2026-06-09 | $4.01 | $4.01 | 60,000 | — | — |
| 2026-06-08 | $4.09 | $4.09 | 77,800 | — | — |
| 2026-06-05 | $4.11 | $4.11 | 68,800 | — | — |
| 2026-06-04 | $4.30 | $4.30 | 61,900 | — | — |
| 2026-06-03 | $4.17 | $4.17 | 48,400 | — | — |
| 2026-06-02 | $3.98 | $3.98 | 88,500 | — | — |
| 2026-06-01 | $4.04 | $4.04 | 81,800 | — | — |
| 2026-05-29 | $4.39 | $4.39 | 50,900 | — | — |
| 2026-05-28 | $4.49 | $4.49 | 93,700 | — | — |
| 2026-05-27 | $4.21 | $4.21 | 63,900 | — | — |
| 2026-05-26 | $4.10 | $4.10 | 113,000 | — | — |
| 2026-05-22 | $4.51 | $4.51 | 76,200 | — | — |
| 2026-05-21 | $4.40 | $4.40 | 60,700 | — | — |
| 2026-05-20 | $4.50 | $4.50 | 31,400 | — | — |
| 2026-05-19 | $4.15 | $4.15 | 47,300 | — | — |
| 2026-05-18 | $4.56 | $4.56 | 43,500 | — | — |
| 2026-05-15 | $4.31 | $4.31 | 34,800 | — | — |
| 2026-05-14 | $4.38 | $4.38 | 37,200 | — | — |
| 2026-05-13 | $4.50 | $4.50 | 373,800 | — | — |
| 2026-05-12 | $4.50 | $4.50 | 146,900 | — | — |
| 2026-05-11 | $4.40 | $4.40 | 81,300 | — | — |
| 2026-05-08 | $4.46 | $4.46 | 35,700 | — | — |
| 2026-05-07 | $4.34 | $4.34 | 46,500 | — | — |
| 2026-05-06 | $4.06 | $4.06 | 31,800 | — | — |
| 2026-05-05 | $3.98 | $3.98 | 86,900 | — | — |
| 2026-05-04 | $3.86 | $3.86 | 42,900 | — | — |
| 2026-05-01 | $4.05 | $4.05 | 104,300 | — | — |
| 2026-04-30 | $4.17 | $4.17 | 57,100 | — | — |
| 2026-04-29 | $4.01 | $4.01 | 59,000 | — | — |
| 2026-04-28 | $4.27 | $4.27 | 47,000 | — | — |
| 2026-04-27 | $4.44 | $4.44 | 102,500 | — | — |
| 2026-04-24 | $4.44 | $4.44 | 85,700 | — | — |
| 2026-04-23 | $4.44 | $4.44 | 29,300 | — | — |
| 2026-04-22 | $4.56 | $4.56 | 68,300 | — | — |
| 2026-04-21 | $4.62 | $4.62 | 22,500 | — | — |
| 2026-04-20 | $4.51 | $4.51 | 70,500 | — | — |
| 2026-04-17 | $4.49 | $4.49 | 150,700 | — | — |
| 2026-04-16 | $4.50 | $4.50 | 86,800 | — | — |
| 2026-04-15 | $4.59 | $4.59 | 157,100 | — | — |
| 2026-04-14 | $4.52 | $4.52 | 82,400 | — | — |
| 2026-04-13 | $4.64 | $4.64 | 33,900 | — | — |
| 2026-04-10 | $4.49 | $4.49 | 60,600 | — | — |
| 2026-04-09 | $4.49 | $4.49 | 35,900 | — | — |
| 2026-04-08 | $4.58 | $4.58 | 39,100 | — | — |
| 2026-04-07 | $4.65 | $4.65 | 182,600 | — | — |
| 2026-04-06 | $4.49 | $4.49 | 69,100 | — | — |
| 2026-04-02 | $4.47 | $4.47 | 38,000 | — | — |
| 2026-04-01 | $4.46 | $4.46 | 31,900 | — | — |
| 2026-03-31 | $4.41 | $4.41 | 102,400 | — | — |
| 2026-03-30 | $4.00 | $4.00 | 112,500 | — | — |
| 2026-03-27 | $4.31 | $4.31 | 59,700 | — | — |
| 2026-03-26 | $4.56 | $4.56 | 113,900 | — | — |
| 2026-03-25 | $4.75 | $4.75 | 105,300 | — | — |
| 2026-03-24 | $4.53 | $4.53 | 100,500 | — | — |
| 2026-03-23 | $4.69 | $4.69 | 118,200 | — | — |
| 2026-03-20 | $5.00 | $5.00 | 372,800 | — | — |
| 2026-03-19 | $5.16 | $5.16 | 96,000 | — | — |
| 2026-03-18 | $5.33 | $5.33 | 68,700 | — | — |
| 2026-03-17 | $5.55 | $5.55 | 152,800 | — | — |
| 2026-03-16 | $5.48 | $5.48 | 172,700 | — | — |
| 2026-03-13 | $5.41 | $5.41 | 107,600 | — | — |
| 2026-03-12 | $5.38 | $5.38 | 174,800 | — | — |
| 2026-03-11 | $5.60 | $5.60 | 377,200 | — | — |
| 2026-03-10 | $6.05 | $6.05 | 471,900 | — | — |
| 2026-03-09 | $6.28 | $6.28 | 5,920,800 | — | — |
| 2026-03-06 | $4.20 | $4.20 | 36,200 | — | — |
| 2026-03-05 | $4.59 | $4.59 | 90,900 | — | — |
| 2026-03-04 | $4.08 | $4.08 | 39,300 | — | — |
| 2026-03-03 | $3.94 | $3.94 | 69,600 | — | — |
| 2026-03-02 | $4.42 | $4.42 | 31,800 | — | — |
| 2026-02-27 | $4.49 | $4.49 | 25,600 | — | — |
| 2026-02-26 | $4.49 | $4.49 | 21,600 | — | — |
| 2026-02-25 | $4.45 | $4.45 | 37,900 | — | — |
| 2026-02-24 | $4.70 | $4.70 | 62,200 | — | — |
| 2026-02-23 | $4.52 | $4.52 | 37,000 | — | — |
| 2026-02-20 | $4.34 | $4.34 | 69,100 | — | — |
| 2026-02-19 | $4.45 | $4.45 | 54,100 | — | — |
| 2026-02-18 | $4.01 | $4.01 | 38,900 | — | — |
| 2026-02-17 | $4.06 | $4.06 | 40,000 | — | — |
| 2026-02-13 | $3.85 | $3.85 | 42,000 | — | — |
| 2026-02-12 | $4.39 | $4.39 | 34,800 | — | — |
| 2026-02-11 | $4.68 | $4.68 | 85,600 | — | — |
| 2026-02-10 | $4.54 | $4.54 | 79,300 | — | — |
| 2026-02-09 | $4.33 | $4.33 | 54,800 | — | — |
| 2026-02-06 | $3.84 | $3.84 | 40,900 | — | — |
| 2026-02-05 | $3.59 | $3.59 | 48,500 | — | — |
| 2026-02-04 | $3.54 | $3.54 | 94,100 | — | — |
| 2026-02-03 | $3.60 | $3.60 | 67,400 | — | — |
| 2026-02-02 | $3.78 | $3.78 | 25,100 | — | — |
| 2026-01-30 | $3.70 | $3.70 | 106,600 | — | — |
| 2026-01-29 | $3.87 | $3.87 | 41,200 | — | — |
| 2026-01-28 | $4.00 | $4.00 | 39,500 | — | — |
| 2026-01-27 | $3.83 | $3.83 | 68,800 | — | — |
| 2026-01-26 | $3.44 | $3.44 | 153,100 | — | — |
| 2026-01-23 | $4.01 | $4.01 | 143,900 | — | — |
| 2026-01-22 | $4.67 | $4.67 | 128,100 | — | — |
| 2026-01-21 | $4.50 | $4.50 | 92,500 | — | — |
| 2026-01-20 | $4.44 | $4.44 | 138,400 | — | — |
| 2026-01-16 | $5.62 | $5.62 | 105,200 | — | — |
| 2026-01-15 | $5.78 | $5.78 | 54,500 | — | — |
| 2026-01-14 | $5.92 | $5.92 | 73,700 | — | — |
| 2026-01-13 | $6.06 | $6.06 | 70,100 | — | — |
| 2026-01-12 | $6.04 | $6.04 | 72,300 | — | — |
| 2026-01-09 | $5.93 | $5.93 | 213,000 | — | — |
| 2026-01-08 | $6.20 | $6.20 | 167,300 | — | — |
| 2026-01-07 | $6.20 | $6.20 | 260,500 | — | — |
| 2026-01-06 | $5.99 | $5.99 | 67,200 | — | — |
| 2026-01-05 | $5.99 | $5.99 | 68,200 | — | — |
| 2026-01-02 | $6.00 | $6.00 | 107,700 | — | — |