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
- 2021-12-08 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 | — | — | — | $5.33 | 2,942 |
| 2026-09-03 | — | — | — | $5.15 | 4,206 |
| 2026-09-02 | — | — | — | $5.18 | 2,400 |
| 2026-09-01 | — | — | — | $5.13 | 2,345 |
| 2026-08-31 | — | — | — | $5.20 | 7,288 |
| 2026-08-28 | — | — | — | $5.44 | 3,185 |
| 2026-08-27 | $5.44 | $5.44 | 150,600 | $5.49 | 3,694 |
| 2026-08-26 | $5.40 | $5.40 | 157,800 | $5.76 | 7,177 |
| 2026-08-25 | $5.87 | $5.87 | 165,700 | $5.65 | 7,465 |
| 2026-08-24 | $5.68 | $5.68 | 279,800 | $5.38 | 12,877 |
| 2026-08-21 | $5.55 | $5.55 | 230,800 | $5.33 | 6,560 |
| 2026-08-20 | $5.33 | $5.33 | 131,600 | $5.29 | 4,975 |
| 2026-08-19 | $5.27 | $5.27 | 163,300 | $5.23 | 4,564 |
| 2026-08-18 | $5.20 | $5.20 | 103,500 | $5.22 | 3,671 |
| 2026-08-17 | $5.21 | $5.21 | 97,600 | $5.07 | 2,827 |
| 2026-08-14 | $5.09 | $5.09 | 207,600 | $4.88 | 8,051 |
| 2026-08-13 | $4.99 | $4.99 | 240,300 | $5.00 | 12,739 |
| 2026-08-12 | $5.21 | $5.21 | 85,300 | $5.13 | 3,549 |
| 2026-08-11 | $5.20 | $5.20 | 91,300 | $5.33 | 3,037 |
| 2026-08-10 | $5.25 | $5.25 | 124,700 | $5.27 | 4,348 |
| 2026-08-07 | $5.34 | $5.34 | 217,400 | $5.06 | 8,976 |
| 2026-08-06 | $5.05 | $5.05 | 96,400 | $4.98 | 2,687 |
| 2026-08-05 | $4.94 | $4.94 | 131,900 | $4.98 | 2,216 |
| 2026-08-04 | $4.90 | $4.90 | 233,800 | $4.85 | 5,011 |
| 2026-08-03 | $4.83 | $4.83 | 135,200 | $4.87 | 2,541 |
| 2026-07-31 | $4.79 | $4.79 | 60,600 | $4.66 | 1,881 |
| 2026-07-30 | $4.76 | $4.76 | 124,700 | $4.71 | 1,803 |
| 2026-07-29 | $4.53 | $4.53 | 125,100 | $4.48 | 2,419 |
| 2026-07-28 | $4.53 | $4.53 | 238,900 | $4.38 | 8,327 |
| 2026-07-27 | $4.52 | $4.52 | 150,900 | $4.82 | 3,803 |
| 2026-07-24 | $4.64 | $4.64 | 78,000 | $4.73 | 2,482 |
| 2026-07-23 | $4.84 | $4.84 | 107,700 | $4.76 | 6,035 |
| 2026-07-22 | $4.84 | $4.84 | 111,600 | $4.86 | 5,702 |
| 2026-07-21 | $4.78 | $4.78 | 115,400 | $4.63 | 1,589 |
| 2026-07-20 | $4.56 | $4.56 | 221,000 | $4.45 | 4,359 |
| 2026-07-17 | $4.54 | $4.54 | 237,600 | — | — |
| 2026-07-16 | $4.43 | $4.43 | 323,200 | — | — |
| 2026-07-15 | $4.59 | $4.59 | 210,400 | — | — |
| 2026-07-14 | $4.71 | $4.71 | 205,300 | — | — |
| 2026-07-13 | $4.68 | $4.68 | 346,000 | — | — |
| 2026-07-10 | $4.91 | $4.91 | 276,700 | — | — |
| 2026-07-09 | $4.95 | $4.95 | 190,500 | — | — |
| 2026-07-08 | $4.84 | $4.84 | 834,200 | — | — |
| 2026-07-07 | $5.09 | $5.09 | 471,700 | — | — |
| 2026-07-06 | $5.30 | $5.30 | 217,400 | — | — |
| 2026-07-02 | $5.38 | $5.38 | 375,400 | — | — |
| 2026-07-01 | $5.89 | $5.89 | 397,100 | — | — |
| 2026-06-30 | $5.47 | $5.47 | 345,100 | — | — |
| 2026-06-29 | $5.32 | $5.32 | 416,800 | — | — |
| 2026-06-26 | $4.96 | $4.96 | 334,700 | — | — |
| 2026-06-25 | $4.76 | $4.76 | 187,100 | — | — |
| 2026-06-24 | $4.81 | $4.81 | 247,600 | — | — |
| 2026-06-23 | $4.83 | $4.83 | 222,700 | — | — |
| 2026-06-22 | $4.94 | $4.94 | 230,100 | — | — |
| 2026-06-18 | $4.99 | $4.99 | 506,500 | — | — |
| 2026-06-17 | $5.12 | $5.12 | 720,600 | — | — |
| 2026-06-16 | $4.74 | $4.74 | 632,100 | — | — |
| 2026-06-15 | $4.93 | $4.93 | 247,100 | — | — |
| 2026-06-12 | $4.88 | $4.88 | 179,300 | — | — |
| 2026-06-11 | $5.09 | $5.09 | 294,400 | — | — |
| 2026-06-10 | $4.89 | $4.89 | 315,900 | — | — |
| 2026-06-09 | $4.65 | $4.65 | 423,000 | — | — |
| 2026-06-08 | $4.53 | $4.53 | 207,700 | — | — |
| 2026-06-05 | $4.50 | $4.50 | 364,400 | — | — |
| 2026-06-04 | $4.80 | $4.80 | 611,000 | — | — |
| 2026-06-03 | $4.88 | $4.88 | 1,125,600 | — | — |
| 2026-06-02 | $4.03 | $4.03 | 4,511,300 | — | — |
| 2026-06-01 | $3.60 | $3.60 | 2,189,400 | — | — |
| 2026-05-29 | $4.16 | $4.16 | 1,040,600 | — | — |
| 2026-05-28 | $4.34 | $4.34 | 775,400 | — | — |
| 2026-05-27 | $3.96 | $3.96 | 1,413,000 | — | — |
| 2026-05-26 | $4.78 | $4.78 | 863,000 | — | — |
| 2026-05-22 | $4.47 | $4.47 | 480,700 | — | — |
| 2026-05-21 | $4.74 | $4.74 | 296,400 | — | — |
| 2026-05-20 | $4.63 | $4.63 | 247,800 | — | — |
| 2026-05-19 | $4.39 | $4.39 | 229,900 | — | — |
| 2026-05-18 | $4.48 | $4.48 | 455,400 | — | — |
| 2026-05-15 | $4.57 | $4.57 | 461,400 | — | — |
| 2026-05-14 | $4.39 | $4.39 | 989,000 | — | — |
| 2026-05-13 | $4.92 | $4.92 | 374,600 | — | — |
| 2026-05-12 | $4.79 | $4.79 | 408,500 | — | — |
| 2026-05-11 | $4.96 | $4.96 | 574,500 | — | — |
| 2026-05-08 | $5.27 | $5.27 | 261,600 | — | — |
| 2026-05-07 | $5.23 | $5.23 | 420,100 | — | — |
| 2026-05-06 | $5.33 | $5.33 | 339,000 | — | — |
| 2026-05-05 | $4.98 | $4.98 | 435,100 | — | — |
| 2026-05-04 | $5.25 | $5.25 | 343,900 | — | — |
| 2026-05-01 | $5.37 | $5.37 | 323,400 | — | — |
| 2026-04-30 | $5.15 | $5.15 | 471,400 | — | — |
| 2026-04-29 | $4.71 | $4.71 | 670,500 | — | — |
| 2026-04-28 | $4.68 | $4.68 | 755,500 | — | — |
| 2026-04-27 | $5.26 | $5.26 | 416,400 | — | — |
| 2026-04-24 | $5.47 | $5.47 | 414,200 | — | — |
| 2026-04-23 | $5.62 | $5.62 | 536,900 | — | — |
| 2026-04-22 | $5.61 | $5.61 | 611,700 | — | — |
| 2026-04-21 | $5.86 | $5.86 | 734,300 | — | — |
| 2026-04-20 | $6.03 | $6.03 | 574,000 | — | — |
| 2026-04-17 | $5.45 | $5.45 | 274,000 | — | — |
| 2026-04-16 | $5.26 | $5.26 | 296,500 | — | — |
| 2026-04-15 | $5.20 | $5.20 | 469,900 | — | — |
| 2026-04-14 | $5.35 | $5.35 | 528,100 | — | — |
| 2026-04-13 | $5.50 | $5.50 | 594,900 | — | — |
| 2026-04-10 | $5.76 | $5.76 | 300,200 | — | — |
| 2026-04-09 | $5.96 | $5.96 | 241,300 | — | — |
| 2026-04-08 | $5.85 | $5.85 | 420,400 | — | — |
| 2026-04-07 | $5.94 | $5.94 | 291,400 | — | — |
| 2026-04-06 | $6.20 | $6.20 | 310,600 | — | — |
| 2026-04-02 | $6.14 | $6.14 | 330,300 | — | — |
| 2026-04-01 | $6.01 | $6.01 | 411,500 | — | — |
| 2026-03-31 | $6.21 | $6.21 | 371,300 | — | — |
| 2026-03-30 | $5.84 | $5.84 | 374,100 | — | — |
| 2026-03-27 | $6.39 | $6.39 | 370,700 | — | — |
| 2026-03-26 | $6.28 | $6.28 | 304,000 | — | — |
| 2026-03-25 | $6.36 | $6.36 | 536,100 | — | — |
| 2026-03-24 | $6.71 | $6.71 | 576,400 | — | — |
| 2026-03-23 | $6.93 | $6.93 | 555,500 | — | — |
| 2026-03-20 | $7.38 | $7.38 | 1,183,800 | — | — |
| 2026-03-19 | $7.51 | $7.51 | 1,118,800 | — | — |
| 2026-03-18 | $8.04 | $8.04 | 2,212,900 | — | — |
| 2026-03-17 | $11.66 | $11.66 | 1,179,400 | — | — |
| 2026-03-16 | $10.72 | $10.72 | 2,110,500 | — | — |
| 2026-03-13 | $8.69 | $8.69 | 540,300 | — | — |
| 2026-03-12 | $9.12 | $9.12 | 688,000 | — | — |
| 2026-03-11 | $8.51 | $8.51 | 644,000 | — | — |
| 2026-03-10 | $7.87 | $7.87 | 493,300 | — | — |
| 2026-03-09 | $6.85 | $6.85 | 417,100 | — | — |
| 2026-03-06 | $6.43 | $6.43 | 348,600 | — | — |
| 2026-03-05 | $6.56 | $6.56 | 311,200 | — | — |
| 2026-03-04 | $6.72 | $6.72 | 260,300 | — | — |
| 2026-03-03 | $6.31 | $6.31 | 301,400 | — | — |
| 2026-03-02 | $6.54 | $6.54 | 277,100 | — | — |
| 2026-02-27 | $6.27 | $6.27 | 348,700 | — | — |
| 2026-02-26 | $6.49 | $6.49 | 393,700 | — | — |
| 2026-02-25 | $6.81 | $6.81 | 436,100 | — | — |
| 2026-02-24 | $6.34 | $6.34 | 307,200 | — | — |
| 2026-02-23 | $6.09 | $6.09 | 325,000 | — | — |
| 2026-02-20 | $5.89 | $5.89 | 207,600 | — | — |
| 2026-02-19 | $6.05 | $6.05 | 268,500 | — | — |
| 2026-02-18 | $6.23 | $6.23 | 268,800 | — | — |
| 2026-02-17 | $5.82 | $5.82 | 385,700 | — | — |
| 2026-02-13 | $6.00 | $6.00 | 256,600 | — | — |
| 2026-02-12 | $6.22 | $6.22 | 309,400 | — | — |
| 2026-02-11 | $6.57 | $6.57 | 451,300 | — | — |
| 2026-02-10 | $6.82 | $6.82 | 276,000 | — | — |
| 2026-02-09 | $7.22 | $7.22 | 590,100 | — | — |
| 2026-02-06 | $7.70 | $7.70 | 535,700 | — | — |
| 2026-02-05 | $6.49 | $6.49 | 919,600 | — | — |
| 2026-02-04 | $6.25 | $6.25 | 265,000 | — | — |
| 2026-02-03 | $6.23 | $6.23 | 249,400 | — | — |
| 2026-02-02 | $6.11 | $6.11 | 234,500 | — | — |
| 2026-01-30 | $5.74 | $5.74 | 190,200 | — | — |
| 2026-01-29 | $5.72 | $5.72 | 243,100 | — | — |
| 2026-01-28 | $5.91 | $5.91 | 496,800 | — | — |
| 2026-01-27 | $5.89 | $5.89 | 478,900 | — | — |
| 2026-01-26 | $5.04 | $5.04 | 537,800 | — | — |
| 2026-01-23 | $4.88 | $4.88 | 562,100 | — | — |
| 2026-01-22 | $5.37 | $5.37 | 328,800 | — | — |
| 2026-01-21 | $5.53 | $5.53 | 346,800 | — | — |
| 2026-01-20 | $5.90 | $5.90 | 570,500 | — | — |
| 2026-01-16 | $5.61 | $5.61 | 206,300 | — | — |
| 2026-01-15 | $5.44 | $5.44 | 351,200 | — | — |
| 2026-01-14 | $4.96 | $4.96 | 62,000 | — | — |
| 2026-01-13 | $4.92 | $4.92 | 99,100 | — | — |
| 2026-01-12 | $4.87 | $4.87 | 269,500 | — | — |
| 2026-01-09 | $4.63 | $4.63 | 438,400 | — | — |
| 2026-01-08 | $5.08 | $5.08 | 618,500 | — | — |
| 2026-01-07 | $4.97 | $4.97 | 190,400 | — | — |
| 2026-01-06 | $4.68 | $4.68 | 270,900 | — | — |
| 2026-01-05 | $4.75 | $4.75 | 273,900 | — | — |
| 2026-01-02 | $4.38 | $4.38 | 121,700 | — | — |