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
- 2022-12-29 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 | — | — | — | $4.52 | 5,469 |
| 2026-09-03 | — | — | — | $4.40 | 3,858 |
| 2026-09-02 | — | — | — | $4.67 | 2,609 |
| 2026-09-01 | — | — | — | $4.66 | 946 |
| 2026-08-31 | — | — | — | $4.66 | 2,341 |
| 2026-08-28 | — | — | — | $4.80 | 4,871 |
| 2026-08-27 | $4.86 | $4.86 | 77,600 | $4.84 | 2,501 |
| 2026-08-26 | $4.87 | $4.87 | 54,400 | $4.94 | 2,516 |
| 2026-08-25 | $5.04 | $5.04 | 145,200 | $5.06 | 6,512 |
| 2026-08-24 | $4.96 | $4.96 | 147,100 | $5.04 | 8,336 |
| 2026-08-21 | $4.87 | $4.87 | 70,800 | $4.92 | 4,004 |
| 2026-08-20 | $4.86 | $4.86 | 59,500 | $4.96 | 2,133 |
| 2026-08-19 | $4.97 | $4.97 | 118,900 | $4.95 | 7,018 |
| 2026-08-18 | $4.92 | $4.92 | 106,600 | $4.77 | 4,266 |
| 2026-08-17 | $4.67 | $4.67 | 67,300 | $4.70 | 4,718 |
| 2026-08-14 | $4.79 | $4.79 | 113,600 | $4.59 | 6,347 |
| 2026-08-13 | $4.67 | $4.67 | 97,400 | $4.74 | 7,094 |
| 2026-08-12 | $4.69 | $4.69 | 85,600 | $4.80 | 5,861 |
| 2026-08-11 | $4.80 | $4.80 | 130,200 | $4.62 | 11,302 |
| 2026-08-10 | $4.64 | $4.64 | 181,100 | $4.75 | 7,391 |
| 2026-08-07 | $4.81 | $4.81 | 141,800 | $4.68 | 7,593 |
| 2026-08-06 | $4.58 | $4.58 | 249,800 | $4.58 | 10,472 |
| 2026-08-05 | $4.55 | $4.55 | 99,700 | $4.58 | 6,039 |
| 2026-08-04 | $4.57 | $4.57 | 145,700 | $4.47 | 7,488 |
| 2026-08-03 | $4.43 | $4.43 | 117,000 | $4.28 | 4,637 |
| 2026-07-31 | $4.19 | $4.19 | 180,000 | $4.02 | 10,715 |
| 2026-07-30 | $4.08 | $4.08 | 151,400 | $3.97 | 7,828 |
| 2026-07-29 | $3.87 | $3.87 | 144,300 | $4.01 | 13,421 |
| 2026-07-28 | $4.00 | $4.00 | 203,200 | $4.21 | 9,694 |
| 2026-07-27 | $4.27 | $4.27 | 81,200 | $4.38 | 6,437 |
| 2026-07-24 | $4.25 | $4.25 | 159,100 | $4.37 | 11,692 |
| 2026-07-23 | $4.38 | $4.38 | 243,200 | $4.36 | 16,461 |
| 2026-07-22 | $4.37 | $4.37 | 143,200 | $4.58 | 12,090 |
| 2026-07-21 | $4.55 | $4.55 | 257,700 | $4.42 | 13,301 |
| 2026-07-20 | $4.44 | $4.44 | 245,900 | $4.63 | 10,338 |
| 2026-07-17 | $4.54 | $4.54 | 360,900 | — | — |
| 2026-07-16 | $4.60 | $4.60 | 343,800 | — | — |
| 2026-07-15 | $4.84 | $4.84 | 256,600 | — | — |
| 2026-07-14 | $4.87 | $4.87 | 441,300 | — | — |
| 2026-07-13 | $4.86 | $4.86 | 405,000 | — | — |
| 2026-07-10 | $5.26 | $5.26 | 392,200 | — | — |
| 2026-07-09 | $5.26 | $5.26 | 264,300 | — | — |
| 2026-07-08 | $5.36 | $5.36 | 575,000 | — | — |
| 2026-07-07 | $5.75 | $5.75 | 305,900 | — | — |
| 2026-07-06 | $5.76 | $5.76 | 170,000 | — | — |
| 2026-07-02 | $5.86 | $5.86 | 107,500 | — | — |
| 2026-07-01 | $5.66 | $5.66 | 104,000 | — | — |
| 2026-06-30 | $5.85 | $5.85 | 300,300 | — | — |
| 2026-06-29 | $6.07 | $6.07 | 292,700 | — | — |
| 2026-06-26 | $5.50 | $5.50 | 249,100 | — | — |
| 2026-06-25 | $5.13 | $5.13 | 134,100 | — | — |
| 2026-06-24 | $5.32 | $5.32 | 115,300 | — | — |
| 2026-06-23 | $5.39 | $5.39 | 268,700 | — | — |
| 2026-06-22 | $5.29 | $5.29 | 409,100 | — | — |
| 2026-06-18 | $4.92 | $4.92 | 215,700 | — | — |
| 2026-06-17 | $5.03 | $5.03 | 322,200 | — | — |
| 2026-06-16 | $4.82 | $4.82 | 154,000 | — | — |
| 2026-06-15 | $4.89 | $4.89 | 186,700 | — | — |
| 2026-06-12 | $4.74 | $4.74 | 115,000 | — | — |
| 2026-06-11 | $4.64 | $4.64 | 175,100 | — | — |
| 2026-06-10 | $4.41 | $4.41 | 116,500 | — | — |
| 2026-06-09 | $4.48 | $4.48 | 93,100 | — | — |
| 2026-06-08 | $4.55 | $4.55 | 83,700 | — | — |
| 2026-06-05 | $4.42 | $4.42 | 234,200 | — | — |
| 2026-06-04 | $4.87 | $4.87 | 156,100 | — | — |
| 2026-06-03 | $4.64 | $4.64 | 118,000 | — | — |
| 2026-06-02 | $4.73 | $4.73 | 201,400 | — | — |
| 2026-06-01 | $4.91 | $4.91 | 401,200 | — | — |
| 2026-05-29 | $4.82 | $4.82 | 118,700 | — | — |
| 2026-05-28 | $4.83 | $4.83 | 86,600 | — | — |
| 2026-05-27 | $4.77 | $4.77 | 57,700 | — | — |
| 2026-05-26 | $4.71 | $4.71 | 93,100 | — | — |
| 2026-05-22 | $4.81 | $4.81 | 76,000 | — | — |
| 2026-05-21 | $4.84 | $4.84 | 99,700 | — | — |
| 2026-05-20 | $4.62 | $4.62 | 66,000 | — | — |
| 2026-05-19 | $4.57 | $4.57 | 86,000 | — | — |
| 2026-05-18 | $4.92 | $4.92 | 256,200 | — | — |
| 2026-05-15 | $4.96 | $4.96 | 152,100 | — | — |
| 2026-05-14 | $5.26 | $5.26 | 440,800 | — | — |
| 2026-05-13 | $4.54 | $4.54 | 273,600 | — | — |
| 2026-05-12 | $4.29 | $4.29 | 512,500 | — | — |
| 2026-05-11 | $4.18 | $4.18 | 144,100 | — | — |
| 2026-05-08 | $4.11 | $4.11 | 165,700 | — | — |
| 2026-05-07 | $4.20 | $4.20 | 100,900 | — | — |
| 2026-05-06 | $4.24 | $4.24 | 74,500 | — | — |
| 2026-05-05 | $4.25 | $4.25 | 159,900 | — | — |
| 2026-05-04 | $4.26 | $4.26 | 127,700 | — | — |
| 2026-05-01 | $4.17 | $4.17 | 120,700 | — | — |
| 2026-04-30 | $4.23 | $4.23 | 78,400 | — | — |
| 2026-04-29 | $4.07 | $4.07 | 108,500 | — | — |
| 2026-04-28 | $4.26 | $4.26 | 63,700 | — | — |
| 2026-04-27 | $4.40 | $4.40 | 140,300 | — | — |
| 2026-04-24 | $4.32 | $4.32 | 109,500 | — | — |
| 2026-04-23 | $4.34 | $4.34 | 175,000 | — | — |
| 2026-04-22 | $4.41 | $4.41 | 160,600 | — | — |
| 2026-04-21 | $4.53 | $4.53 | 236,200 | — | — |
| 2026-04-20 | $4.99 | $4.99 | 234,800 | — | — |
| 2026-04-17 | $4.78 | $4.78 | 219,800 | — | — |
| 2026-04-16 | $4.48 | $4.48 | 82,100 | — | — |
| 2026-04-15 | $4.53 | $4.53 | 107,200 | — | — |
| 2026-04-14 | $4.46 | $4.46 | 130,700 | — | — |
| 2026-04-13 | $4.45 | $4.45 | 208,000 | — | — |
| 2026-04-10 | $4.17 | $4.17 | 156,600 | — | — |
| 2026-04-09 | $4.53 | $4.53 | 342,200 | — | — |
| 2026-04-08 | $4.11 | $4.11 | 171,300 | — | — |
| 2026-04-07 | $3.99 | $3.99 | 82,000 | — | — |
| 2026-04-06 | $4.05 | $4.05 | 191,400 | — | — |
| 2026-04-02 | $4.01 | $4.01 | 76,000 | — | — |
| 2026-04-01 | $4.08 | $4.08 | 111,500 | — | — |
| 2026-03-31 | $3.94 | $3.94 | 99,400 | — | — |
| 2026-03-30 | $3.78 | $3.78 | 128,900 | — | — |
| 2026-03-27 | $3.96 | $3.96 | 251,300 | — | — |
| 2026-03-26 | $4.18 | $4.18 | 118,500 | — | — |
| 2026-03-25 | $4.20 | $4.20 | 185,000 | — | — |
| 2026-03-24 | $4.15 | $4.15 | 176,900 | — | — |
| 2026-03-23 | $4.22 | $4.22 | 90,100 | — | — |
| 2026-03-20 | $4.21 | $4.21 | 142,000 | — | — |
| 2026-03-19 | $4.27 | $4.27 | 206,700 | — | — |
| 2026-03-18 | $4.45 | $4.45 | 249,100 | — | — |
| 2026-03-17 | $4.40 | $4.40 | 68,000 | — | — |
| 2026-03-16 | $4.50 | $4.50 | 165,600 | — | — |
| 2026-03-13 | $4.53 | $4.53 | 138,200 | — | — |
| 2026-03-12 | $4.75 | $4.75 | 134,000 | — | — |
| 2026-03-11 | $4.93 | $4.93 | 122,000 | — | — |
| 2026-03-10 | $4.90 | $4.90 | 135,900 | — | — |
| 2026-03-09 | $4.84 | $4.84 | 87,600 | — | — |
| 2026-03-06 | $4.79 | $4.79 | 89,500 | — | — |
| 2026-03-05 | $4.74 | $4.74 | 79,500 | — | — |
| 2026-03-04 | $4.93 | $4.93 | 96,900 | — | — |
| 2026-03-03 | $4.69 | $4.69 | 119,100 | — | — |
| 2026-03-02 | $4.91 | $4.91 | 161,300 | — | — |
| 2026-02-27 | $4.96 | $4.96 | 82,000 | — | — |
| 2026-02-26 | $4.98 | $4.98 | 69,700 | — | — |
| 2026-02-25 | $5.05 | $5.05 | 155,900 | — | — |
| 2026-02-24 | $4.90 | $4.90 | 135,000 | — | — |
| 2026-02-23 | $4.68 | $4.68 | 55,700 | — | — |
| 2026-02-20 | $4.61 | $4.61 | 103,800 | — | — |
| 2026-02-19 | $4.85 | $4.85 | 161,200 | — | — |
| 2026-02-18 | $4.85 | $4.85 | 83,200 | — | — |
| 2026-02-17 | $4.65 | $4.65 | 123,200 | — | — |
| 2026-02-13 | $4.71 | $4.71 | 76,500 | — | — |
| 2026-02-12 | $4.74 | $4.74 | 65,300 | — | — |
| 2026-02-11 | $4.93 | $4.93 | 106,000 | — | — |
| 2026-02-10 | $4.96 | $4.96 | 189,000 | — | — |
| 2026-02-09 | $4.90 | $4.90 | 136,900 | — | — |
| 2026-02-06 | $4.84 | $4.84 | 110,300 | — | — |
| 2026-02-05 | $4.42 | $4.42 | 208,100 | — | — |
| 2026-02-04 | $4.76 | $4.76 | 168,300 | — | — |
| 2026-02-03 | $4.86 | $4.86 | 165,400 | — | — |
| 2026-02-02 | $4.74 | $4.74 | 206,500 | — | — |
| 2026-01-30 | $4.65 | $4.65 | 293,000 | — | — |
| 2026-01-29 | $4.60 | $4.60 | 191,000 | — | — |
| 2026-01-28 | $4.60 | $4.60 | 315,400 | — | — |
| 2026-01-27 | $4.84 | $4.84 | 83,600 | — | — |
| 2026-01-26 | $4.68 | $4.68 | 221,500 | — | — |
| 2026-01-23 | $4.72 | $4.72 | 304,900 | — | — |
| 2026-01-22 | $4.73 | $4.73 | 212,600 | — | — |
| 2026-01-21 | $4.55 | $4.55 | 302,300 | — | — |
| 2026-01-20 | $4.48 | $4.48 | 353,800 | — | — |
| 2026-01-16 | $4.28 | $4.28 | 385,300 | — | — |
| 2026-01-15 | $4.03 | $4.03 | 1,027,200 | — | — |
| 2026-01-14 | $4.64 | $4.64 | 279,100 | — | — |
| 2026-01-13 | $4.62 | $4.62 | 324,300 | — | — |
| 2026-01-12 | $4.75 | $4.75 | 364,700 | — | — |
| 2026-01-09 | $4.85 | $4.85 | 576,800 | — | — |
| 2026-01-08 | $5.12 | $5.12 | 386,200 | — | — |
| 2026-01-07 | $5.15 | $5.15 | 340,200 | — | — |
| 2026-01-06 | $5.25 | $5.25 | 166,900 | — | — |
| 2026-01-05 | $5.36 | $5.36 | 321,400 | — | — |
| 2026-01-02 | $5.65 | $5.65 | 291,300 | — | — |