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
- 2021-06-30 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 | — | — | — | $2.97 | 46,777 |
| 2026-09-03 | — | — | — | $3.10 | 51,592 |
| 2026-09-02 | — | — | — | $3.04 | 34,431 |
| 2026-09-01 | — | — | — | $2.98 | 38,559 |
| 2026-08-31 | — | — | — | $2.89 | 29,199 |
| 2026-08-28 | — | — | — | $3.05 | 21,385 |
| 2026-08-27 | $3.04 | $3.04 | 447,500 | $3.22 | 42,174 |
| 2026-08-26 | $3.27 | $3.27 | 884,400 | $3.28 | 63,848 |
| 2026-08-25 | $3.37 | $3.37 | 1,116,600 | $3.16 | 85,617 |
| 2026-08-24 | $3.15 | $3.15 | 1,619,200 | $2.98 | 131,977 |
| 2026-08-21 | $2.84 | $2.84 | 742,100 | $2.86 | 36,376 |
| 2026-08-20 | $2.84 | $2.84 | 746,500 | $2.87 | 52,624 |
| 2026-08-19 | $2.82 | $2.82 | 586,700 | $2.74 | 46,109 |
| 2026-08-18 | $2.75 | $2.75 | 639,000 | $2.76 | 17,013 |
| 2026-08-17 | $2.75 | $2.75 | 1,036,900 | $3.00 | 91,990 |
| 2026-08-14 | $3.08 | $3.08 | 1,897,800 | $3.10 | 33,030 |
| 2026-08-13 | $2.94 | $2.94 | 1,223,400 | $2.67 | 32,932 |
| 2026-08-12 | $2.73 | $2.73 | 1,372,300 | $2.56 | 45,015 |
| 2026-08-11 | $2.60 | $2.60 | 2,587,200 | $2.34 | 22,743 |
| 2026-08-10 | $2.37 | $2.37 | 2,779,800 | $2.37 | 47,661 |
| 2026-08-07 | $2.39 | $2.39 | 14,773,500 | $3.03 | 238,023 |
| 2026-08-06 | $5.94 | $5.94 | 591,300 | $5.74 | 17,187 |
| 2026-08-05 | $5.58 | $5.58 | 175,000 | $5.39 | 9,011 |
| 2026-08-04 | $5.49 | $5.49 | 134,500 | $5.56 | 5,882 |
| 2026-08-03 | $5.50 | $5.50 | 128,800 | $5.38 | 5,569 |
| 2026-07-31 | $5.18 | $5.18 | 95,400 | $5.27 | 1,624 |
| 2026-07-30 | $5.38 | $5.38 | 268,700 | $5.13 | 10,071 |
| 2026-07-29 | $4.95 | $4.95 | 153,900 | $4.97 | 4,467 |
| 2026-07-28 | $4.95 | $4.95 | 153,600 | $5.08 | 8,904 |
| 2026-07-27 | $4.88 | $4.88 | 248,300 | $5.00 | 10,977 |
| 2026-07-24 | $4.74 | $4.74 | 197,400 | $4.96 | 4,773 |
| 2026-07-23 | $4.89 | $4.89 | 187,500 | $5.10 | 14,552 |
| 2026-07-22 | $5.09 | $5.09 | 102,800 | $4.98 | 3,876 |
| 2026-07-21 | $4.97 | $4.97 | 311,200 | $4.75 | 6,845 |
| 2026-07-20 | $4.77 | $4.77 | 347,500 | $4.97 | 12,565 |
| 2026-07-17 | $4.91 | $4.91 | 276,100 | — | — |
| 2026-07-16 | $5.39 | $5.39 | 685,900 | — | — |
| 2026-07-15 | $5.27 | $5.27 | 107,400 | — | — |
| 2026-07-14 | $5.16 | $5.16 | 221,300 | — | — |
| 2026-07-13 | $5.43 | $5.43 | 225,200 | — | — |
| 2026-07-10 | $5.43 | $5.43 | 140,500 | — | — |
| 2026-07-09 | $5.20 | $5.20 | 203,400 | — | — |
| 2026-07-08 | $5.27 | $5.27 | 224,000 | — | — |
| 2026-07-07 | $5.74 | $5.74 | 307,600 | — | — |
| 2026-07-06 | $5.63 | $5.63 | 277,600 | — | — |
| 2026-07-02 | $5.60 | $5.60 | 149,500 | — | — |
| 2026-07-01 | $5.50 | $5.50 | 332,200 | — | — |
| 2026-06-30 | $5.14 | $5.14 | 415,000 | — | — |
| 2026-06-29 | $5.94 | $5.94 | 343,600 | — | — |
| 2026-06-26 | $5.86 | $5.86 | 791,400 | — | — |
| 2026-06-25 | $5.25 | $5.25 | 193,800 | — | — |
| 2026-06-24 | $5.16 | $5.16 | 345,000 | — | — |
| 2026-06-23 | $5.15 | $5.15 | 310,800 | — | — |
| 2026-06-22 | $4.86 | $4.86 | 434,800 | — | — |
| 2026-06-18 | $4.95 | $4.95 | 293,200 | — | — |
| 2026-06-17 | $4.83 | $4.83 | 241,400 | — | — |
| 2026-06-16 | $4.87 | $4.87 | 101,000 | — | — |
| 2026-06-15 | $4.98 | $4.98 | 90,200 | — | — |
| 2026-06-12 | $5.03 | $5.03 | 264,400 | — | — |
| 2026-06-11 | $4.89 | $4.89 | 474,900 | — | — |
| 2026-06-10 | $4.83 | $4.83 | 445,500 | — | — |
| 2026-06-09 | $5.20 | $5.20 | 401,700 | — | — |
| 2026-06-08 | $5.40 | $5.40 | 242,000 | — | — |
| 2026-06-05 | $5.38 | $5.38 | 234,800 | — | — |
| 2026-06-04 | $5.88 | $5.88 | 310,400 | — | — |
| 2026-06-03 | $5.39 | $5.39 | 284,100 | — | — |
| 2026-06-02 | $5.43 | $5.43 | 238,300 | — | — |
| 2026-06-01 | $5.43 | $5.43 | 262,600 | — | — |
| 2026-05-29 | $5.58 | $5.58 | 162,500 | — | — |
| 2026-05-28 | $5.63 | $5.63 | 332,300 | — | — |
| 2026-05-27 | $5.78 | $5.78 | 189,800 | — | — |
| 2026-05-26 | $6.08 | $6.08 | 124,100 | — | — |
| 2026-05-22 | $6.11 | $6.11 | 245,900 | — | — |
| 2026-05-21 | $6.07 | $6.07 | 222,900 | — | — |
| 2026-05-20 | $6.06 | $6.06 | 252,800 | — | — |
| 2026-05-19 | $6.01 | $6.01 | 296,100 | — | — |
| 2026-05-18 | $5.94 | $5.94 | 543,400 | — | — |
| 2026-05-15 | $5.99 | $5.99 | 1,074,900 | — | — |
| 2026-05-14 | $5.74 | $5.74 | 1,037,600 | — | — |
| 2026-05-13 | $5.22 | $5.22 | 664,400 | — | — |
| 2026-05-12 | $5.27 | $5.27 | 864,400 | — | — |
| 2026-05-11 | $6.92 | $6.92 | 361,400 | — | — |
| 2026-05-08 | $6.83 | $6.83 | 199,600 | — | — |
| 2026-05-07 | $7.32 | $7.32 | 162,600 | — | — |
| 2026-05-06 | $7.07 | $7.07 | 278,700 | — | — |
| 2026-05-05 | $7.50 | $7.50 | 160,500 | — | — |
| 2026-05-04 | $7.80 | $7.80 | 153,300 | — | — |
| 2026-05-01 | $7.97 | $7.97 | 346,600 | — | — |
| 2026-04-30 | $7.51 | $7.51 | 257,400 | — | — |
| 2026-04-29 | $6.87 | $6.87 | 249,300 | — | — |
| 2026-04-28 | $7.48 | $7.48 | 145,600 | — | — |
| 2026-04-27 | $7.65 | $7.65 | 97,200 | — | — |
| 2026-04-24 | $7.72 | $7.72 | 147,100 | — | — |
| 2026-04-23 | $7.64 | $7.64 | 234,200 | — | — |
| 2026-04-22 | $7.98 | $7.98 | 288,500 | — | — |
| 2026-04-21 | $7.60 | $7.60 | 556,500 | — | — |
| 2026-04-20 | $7.24 | $7.24 | 317,100 | — | — |
| 2026-04-17 | $7.36 | $7.36 | 442,800 | — | — |
| 2026-04-16 | $7.36 | $7.36 | 254,000 | — | — |
| 2026-04-15 | $7.48 | $7.48 | 211,000 | — | — |
| 2026-04-14 | $7.72 | $7.72 | 372,100 | — | — |
| 2026-04-13 | $7.81 | $7.81 | 326,800 | — | — |
| 2026-04-10 | $7.16 | $7.16 | 491,800 | — | — |
| 2026-04-09 | $7.48 | $7.48 | 319,600 | — | — |
| 2026-04-08 | $7.83 | $7.83 | 291,000 | — | — |
| 2026-04-07 | $8.37 | $8.37 | 165,200 | — | — |
| 2026-04-06 | $9.05 | $9.05 | 91,600 | — | — |
| 2026-04-02 | $9.01 | $9.01 | 135,400 | — | — |
| 2026-04-01 | $9.10 | $9.10 | 290,200 | — | — |
| 2026-03-31 | $9.46 | $9.46 | 154,000 | — | — |
| 2026-03-30 | $8.86 | $8.86 | 364,000 | — | — |
| 2026-03-27 | $8.91 | $8.91 | 177,000 | — | — |
| 2026-03-26 | $9.28 | $9.28 | 146,900 | — | — |
| 2026-03-25 | $9.38 | $9.38 | 250,700 | — | — |
| 2026-03-24 | $8.51 | $8.51 | 177,700 | — | — |
| 2026-03-23 | $8.42 | $8.42 | 412,400 | — | — |
| 2026-03-20 | $8.69 | $8.69 | 235,500 | — | — |
| 2026-03-19 | $8.63 | $8.63 | 229,900 | — | — |
| 2026-03-18 | $8.50 | $8.50 | 204,700 | — | — |
| 2026-03-17 | $8.33 | $8.33 | 183,600 | — | — |
| 2026-03-16 | $7.87 | $7.87 | 109,700 | — | — |
| 2026-03-13 | $7.53 | $7.53 | 238,900 | — | — |
| 2026-03-12 | $7.44 | $7.44 | 142,800 | — | — |
| 2026-03-11 | $7.83 | $7.83 | 141,100 | — | — |
| 2026-03-10 | $7.47 | $7.47 | 252,500 | — | — |
| 2026-03-09 | $7.86 | $7.86 | 242,800 | — | — |
| 2026-03-06 | $8.25 | $8.25 | 195,600 | — | — |
| 2026-03-05 | $8.37 | $8.37 | 193,600 | — | — |
| 2026-03-04 | $8.49 | $8.49 | 189,300 | — | — |
| 2026-03-03 | $8.18 | $8.18 | 219,200 | — | — |
| 2026-03-02 | $8.22 | $8.22 | 584,900 | — | — |
| 2026-02-27 | $8.16 | $8.16 | 462,600 | — | — |
| 2026-02-26 | $8.06 | $8.06 | 729,700 | — | — |
| 2026-02-25 | $7.65 | $7.65 | 589,800 | — | — |
| 2026-02-24 | $7.24 | $7.24 | 705,500 | — | — |
| 2026-02-23 | $6.79 | $6.79 | 1,071,800 | — | — |
| 2026-02-20 | $6.11 | $6.11 | 951,100 | — | — |
| 2026-02-19 | $5.28 | $5.28 | 616,800 | — | — |
| 2026-02-18 | $4.85 | $4.85 | 426,600 | — | — |
| 2026-02-17 | $4.74 | $4.74 | 476,400 | — | — |
| 2026-02-13 | $4.95 | $4.95 | 701,800 | — | — |
| 2026-02-12 | $5.69 | $5.69 | 202,500 | — | — |
| 2026-02-11 | $6.08 | $6.08 | 218,500 | — | — |
| 2026-02-10 | $6.69 | $6.69 | 209,000 | — | — |
| 2026-02-09 | $6.55 | $6.55 | 141,500 | — | — |
| 2026-02-06 | $6.55 | $6.55 | 224,900 | — | — |
| 2026-02-05 | $6.64 | $6.64 | 222,600 | — | — |
| 2026-02-04 | $6.72 | $6.72 | 295,700 | — | — |
| 2026-02-03 | $6.96 | $6.96 | 175,600 | — | — |
| 2026-02-02 | $7.12 | $7.12 | 582,900 | — | — |
| 2026-01-30 | $6.85 | $6.85 | 264,000 | — | — |
| 2026-01-29 | $7.01 | $7.01 | 332,400 | — | — |
| 2026-01-28 | $7.16 | $7.16 | 234,000 | — | — |
| 2026-01-27 | $7.54 | $7.54 | 375,800 | — | — |
| 2026-01-26 | $7.33 | $7.33 | 676,900 | — | — |
| 2026-01-23 | $7.31 | $7.31 | 976,100 | — | — |
| 2026-01-22 | $6.56 | $6.56 | 646,000 | — | — |
| 2026-01-21 | $6.04 | $6.04 | 478,800 | — | — |
| 2026-01-20 | $5.59 | $5.59 | 493,700 | — | — |
| 2026-01-16 | $5.21 | $5.21 | 408,900 | — | — |
| 2026-01-15 | $5.47 | $5.47 | 378,100 | — | — |
| 2026-01-14 | $6.05 | $6.05 | 480,600 | — | — |
| 2026-01-13 | $6.11 | $6.11 | 469,800 | — | — |
| 2026-01-12 | $7.31 | $7.31 | 323,100 | — | — |
| 2026-01-09 | $8.11 | $8.11 | 159,200 | — | — |
| 2026-01-08 | $8.45 | $8.45 | 197,500 | — | — |
| 2026-01-07 | $8.22 | $8.22 | 194,700 | — | — |
| 2026-01-06 | $7.92 | $7.92 | 213,900 | — | — |
| 2026-01-05 | $7.67 | $7.67 | 275,900 | — | — |
| 2026-01-02 | $7.10 | $7.10 | 163,100 | — | — |