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
- 2023-07-25 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 | — | — | — | $5.74 | 94,986 |
| 2026-09-03 | — | — | — | $5.64 | 69,540 |
| 2026-09-02 | — | — | — | $5.13 | 59,556 |
| 2026-09-01 | — | — | — | $5.10 | 43,486 |
| 2026-08-31 | — | — | — | $4.93 | 81,171 |
| 2026-08-28 | — | — | — | $5.29 | 113,169 |
| 2026-08-27 | $5.28 | $5.28 | 3,427,300 | $4.82 | 149,309 |
| 2026-08-26 | $4.50 | $4.50 | 1,386,700 | $4.37 | 74,034 |
| 2026-08-25 | $4.58 | $4.58 | 2,391,100 | $4.07 | 190,508 |
| 2026-08-24 | $4.09 | $4.09 | 1,785,000 | $4.15 | 103,673 |
| 2026-08-21 | $3.94 | $3.94 | 2,075,300 | $4.05 | 85,879 |
| 2026-08-20 | $3.77 | $3.77 | 3,206,300 | $3.74 | 99,318 |
| 2026-08-19 | $3.42 | $3.42 | 2,992,600 | $3.13 | 59,021 |
| 2026-08-18 | $3.08 | $3.08 | 617,500 | $3.14 | 24,286 |
| 2026-08-17 | $3.16 | $3.16 | 627,100 | $3.04 | 17,806 |
| 2026-08-14 | $3.07 | $3.07 | 890,400 | $2.91 | 44,991 |
| 2026-08-13 | $3.05 | $3.05 | 1,088,000 | $3.09 | 50,086 |
| 2026-08-12 | $2.87 | $2.87 | 463,500 | $2.89 | 20,542 |
| 2026-08-11 | $2.85 | $2.85 | 446,100 | $2.95 | 22,085 |
| 2026-08-10 | $2.86 | $2.86 | 340,400 | $2.86 | 10,914 |
| 2026-08-07 | $2.89 | $2.89 | 449,600 | $2.80 | 21,248 |
| 2026-08-06 | $2.72 | $2.72 | 307,000 | $2.72 | 14,594 |
| 2026-08-05 | $2.80 | $2.80 | 541,700 | $2.72 | 21,323 |
| 2026-08-04 | $2.75 | $2.75 | 564,300 | $2.67 | 18,673 |
| 2026-08-03 | $2.65 | $2.65 | 385,100 | $2.50 | 12,928 |
| 2026-07-31 | $2.56 | $2.56 | 576,100 | $2.64 | 26,848 |
| 2026-07-30 | $2.66 | $2.66 | 248,300 | $2.63 | 10,515 |
| 2026-07-29 | $2.57 | $2.57 | 480,900 | $2.70 | 20,812 |
| 2026-07-28 | $2.72 | $2.72 | 652,700 | $2.62 | 30,793 |
| 2026-07-27 | $2.73 | $2.73 | 862,900 | $2.83 | 46,113 |
| 2026-07-24 | $2.70 | $2.70 | 748,100 | $2.83 | 28,289 |
| 2026-07-23 | $2.87 | $2.87 | 644,600 | $2.99 | 24,881 |
| 2026-07-22 | $3.10 | $3.10 | 584,200 | $3.08 | 32,448 |
| 2026-07-21 | $3.09 | $3.09 | 490,800 | $3.12 | 25,894 |
| 2026-07-20 | $2.97 | $2.97 | 699,100 | $2.82 | 22,387 |
| 2026-07-17 | $2.82 | $2.82 | 959,500 | — | — |
| 2026-07-16 | $2.89 | $2.89 | 470,100 | — | — |
| 2026-07-15 | $3.08 | $3.08 | 617,500 | — | — |
| 2026-07-14 | $3.12 | $3.12 | 795,100 | — | — |
| 2026-07-13 | $2.84 | $2.84 | 766,900 | — | — |
| 2026-07-10 | $3.00 | $3.00 | 673,900 | — | — |
| 2026-07-09 | $3.02 | $3.02 | 326,100 | — | — |
| 2026-07-08 | $3.04 | $3.04 | 664,700 | — | — |
| 2026-07-07 | $3.19 | $3.19 | 587,000 | — | — |
| 2026-07-06 | $3.25 | $3.25 | 865,800 | — | — |
| 2026-07-02 | $3.30 | $3.30 | 1,426,000 | — | — |
| 2026-07-01 | $3.20 | $3.20 | 924,500 | — | — |
| 2026-06-30 | $2.94 | $2.94 | 867,200 | — | — |
| 2026-06-29 | $3.02 | $3.02 | 1,322,700 | — | — |
| 2026-06-26 | $2.73 | $2.73 | 1,131,400 | — | — |
| 2026-06-25 | $2.47 | $2.47 | 1,208,300 | — | — |
| 2026-06-24 | $2.62 | $2.62 | 1,230,300 | — | — |
| 2026-06-23 | $2.81 | $2.81 | 973,500 | — | — |
| 2026-06-22 | $2.94 | $2.94 | 844,600 | — | — |
| 2026-06-18 | $3.01 | $3.01 | 776,200 | — | — |
| 2026-06-17 | $3.09 | $3.09 | 665,300 | — | — |
| 2026-06-16 | $3.20 | $3.20 | 770,700 | — | — |
| 2026-06-15 | $3.41 | $3.41 | 1,307,900 | — | — |
| 2026-06-12 | $3.10 | $3.10 | 983,600 | — | — |
| 2026-06-11 | $2.95 | $2.95 | 802,700 | — | — |
| 2026-06-10 | $2.66 | $2.66 | 815,300 | — | — |
| 2026-06-09 | $2.75 | $2.75 | 1,131,300 | — | — |
| 2026-06-08 | $3.09 | $3.09 | 1,248,900 | — | — |
| 2026-06-05 | $2.86 | $2.86 | 1,725,400 | — | — |
| 2026-06-04 | $3.01 | $3.01 | 1,096,600 | — | — |
| 2026-06-03 | $3.02 | $3.02 | 1,875,800 | — | — |
| 2026-06-02 | $3.29 | $3.29 | 1,428,600 | — | — |
| 2026-06-01 | $3.58 | $3.58 | 1,017,200 | — | — |
| 2026-05-29 | $3.89 | $3.89 | 1,102,700 | — | — |
| 2026-05-28 | $3.91 | $3.91 | 825,500 | — | — |
| 2026-05-27 | $3.90 | $3.90 | 936,900 | — | — |
| 2026-05-26 | $3.94 | $3.94 | 1,089,600 | — | — |
| 2026-05-22 | $4.07 | $4.07 | 748,400 | — | — |
| 2026-05-21 | $4.44 | $4.44 | 447,400 | — | — |
| 2026-05-20 | $4.28 | $4.28 | 484,200 | — | — |
| 2026-05-19 | $4.34 | $4.34 | 308,700 | — | — |
| 2026-05-18 | $4.46 | $4.46 | 810,600 | — | — |
| 2026-05-15 | $4.80 | $4.80 | 787,500 | — | — |
| 2026-05-14 | $5.06 | $5.06 | 1,627,300 | — | — |
| 2026-05-13 | $4.65 | $4.65 | 666,200 | — | — |
| 2026-05-12 | $4.80 | $4.80 | 653,100 | — | — |
| 2026-05-11 | $4.92 | $4.92 | 1,527,800 | — | — |
| 2026-05-08 | $4.46 | $4.46 | 648,600 | — | — |
| 2026-05-07 | $4.26 | $4.26 | 913,600 | — | — |
| 2026-05-06 | $4.50 | $4.50 | 872,600 | — | — |
| 2026-05-05 | $4.30 | $4.30 | 685,700 | — | — |
| 2026-05-04 | $4.25 | $4.25 | 965,400 | — | — |
| 2026-05-01 | $4.55 | $4.55 | 509,700 | — | — |
| 2026-04-30 | $4.39 | $4.39 | 395,500 | — | — |
| 2026-04-29 | $4.05 | $4.05 | 625,800 | — | — |
| 2026-04-28 | $4.33 | $4.33 | 548,600 | — | — |
| 2026-04-27 | $4.32 | $4.32 | 435,200 | — | — |
| 2026-04-24 | $4.32 | $4.32 | 506,000 | — | — |
| 2026-04-23 | $4.53 | $4.53 | 558,600 | — | — |
| 2026-04-22 | $4.80 | $4.80 | 816,700 | — | — |
| 2026-04-21 | $4.48 | $4.48 | 600,800 | — | — |
| 2026-04-20 | $4.72 | $4.72 | 1,124,800 | — | — |
| 2026-04-17 | $4.78 | $4.78 | 1,729,400 | — | — |
| 2026-04-16 | $4.77 | $4.77 | 1,990,100 | — | — |
| 2026-04-15 | $4.24 | $4.24 | 1,074,000 | — | — |
| 2026-04-14 | $3.96 | $3.96 | 894,900 | — | — |
| 2026-04-13 | $3.97 | $3.97 | 1,214,100 | — | — |
| 2026-04-10 | $3.95 | $3.95 | 1,200,000 | — | — |
| 2026-04-09 | $3.74 | $3.74 | 623,800 | — | — |
| 2026-04-08 | $3.56 | $3.56 | 905,200 | — | — |
| 2026-04-07 | $3.47 | $3.47 | 1,091,100 | — | — |
| 2026-04-06 | $3.64 | $3.64 | 1,072,200 | — | — |
| 2026-04-02 | $3.55 | $3.55 | 766,000 | — | — |
| 2026-04-01 | $3.45 | $3.45 | 1,206,300 | — | — |
| 2026-03-31 | $3.29 | $3.29 | 1,200,400 | — | — |
| 2026-03-30 | $3.47 | $3.47 | 888,100 | — | — |
| 2026-03-27 | $3.56 | $3.56 | 970,300 | — | — |
| 2026-03-26 | $3.74 | $3.74 | 802,300 | — | — |
| 2026-03-25 | $3.97 | $3.97 | 1,288,900 | — | — |
| 2026-03-24 | $4.06 | $4.06 | 568,500 | — | — |
| 2026-03-23 | $4.26 | $4.26 | 846,200 | — | — |
| 2026-03-20 | $4.09 | $4.09 | 1,034,900 | — | — |
| 2026-03-19 | $4.20 | $4.20 | 1,456,100 | — | — |
| 2026-03-18 | $4.56 | $4.56 | 1,375,500 | — | — |
| 2026-03-17 | $5.11 | $5.11 | 1,445,100 | — | — |
| 2026-03-16 | $4.66 | $4.66 | 1,195,300 | — | — |
| 2026-03-13 | $4.27 | $4.27 | 910,600 | — | — |
| 2026-03-12 | $4.08 | $4.08 | 826,000 | — | — |
| 2026-03-11 | $4.38 | $4.38 | 1,305,500 | — | — |
| 2026-03-10 | $4.37 | $4.37 | 1,631,800 | — | — |
| 2026-03-09 | $3.88 | $3.88 | 1,305,700 | — | — |
| 2026-03-06 | $3.63 | $3.63 | 1,536,800 | — | — |
| 2026-03-05 | $4.03 | $4.03 | 1,504,600 | — | — |
| 2026-03-04 | $4.36 | $4.36 | 3,139,500 | — | — |
| 2026-03-03 | $3.69 | $3.69 | 1,027,100 | — | — |
| 2026-03-02 | $3.83 | $3.83 | 1,187,400 | — | — |
| 2026-02-27 | $3.48 | $3.48 | 907,500 | — | — |
| 2026-02-26 | $3.70 | $3.70 | 914,300 | — | — |
| 2026-02-25 | $4.21 | $4.21 | 1,649,000 | — | — |
| 2026-02-24 | $3.63 | $3.63 | 1,019,300 | — | — |
| 2026-02-23 | $3.54 | $3.54 | 708,300 | — | — |
| 2026-02-20 | $3.72 | $3.72 | 530,600 | — | — |
| 2026-02-19 | $3.81 | $3.81 | 489,300 | — | — |
| 2026-02-18 | $3.73 | $3.73 | 512,900 | — | — |
| 2026-02-17 | $3.80 | $3.80 | 737,300 | — | — |
| 2026-02-13 | $3.89 | $3.89 | 1,165,800 | — | — |
| 2026-02-12 | $3.68 | $3.68 | 800,500 | — | — |
| 2026-02-11 | $3.68 | $3.68 | 906,000 | — | — |
| 2026-02-10 | $3.87 | $3.87 | 1,129,100 | — | — |
| 2026-02-09 | $4.06 | $4.06 | 2,016,600 | — | — |
| 2026-02-06 | $3.70 | $3.70 | 3,466,100 | — | — |
| 2026-02-05 | $3.00 | $3.00 | 3,228,600 | — | — |
| 2026-02-04 | $4.00 | $4.00 | 1,644,200 | — | — |
| 2026-02-03 | $4.53 | $4.53 | 1,323,300 | — | — |
| 2026-02-02 | $4.73 | $4.73 | 1,499,000 | — | — |
| 2026-01-30 | $5.17 | $5.17 | 1,396,100 | — | — |
| 2026-01-29 | $5.17 | $5.17 | 1,610,600 | — | — |
| 2026-01-28 | $5.86 | $5.86 | 620,000 | — | — |
| 2026-01-27 | $6.06 | $6.06 | 875,700 | — | — |
| 2026-01-26 | $5.76 | $5.76 | 1,443,200 | — | — |
| 2026-01-23 | $5.93 | $5.93 | 1,202,100 | — | — |
| 2026-01-22 | $6.29 | $6.29 | 881,400 | — | — |
| 2026-01-21 | $6.44 | $6.44 | 1,981,700 | — | — |
| 2026-01-20 | $6.72 | $6.72 | 2,361,300 | — | — |
| 2026-01-16 | $7.95 | $7.95 | 1,509,800 | — | — |
| 2026-01-15 | $7.32 | $7.32 | 1,721,400 | — | — |
| 2026-01-14 | $8.13 | $8.13 | 2,256,700 | — | — |
| 2026-01-13 | $7.80 | $7.80 | 1,950,000 | — | — |
| 2026-01-12 | $7.15 | $7.15 | 1,881,900 | — | — |
| 2026-01-09 | $6.83 | $6.83 | 1,608,600 | — | — |
| 2026-01-08 | $6.92 | $6.92 | 1,664,200 | — | — |
| 2026-01-07 | $6.60 | $6.60 | 1,977,800 | — | — |
| 2026-01-06 | $7.26 | $7.26 | 2,611,100 | — | — |
| 2026-01-05 | $6.59 | $6.59 | 4,483,100 | — | — |
| 2026-01-02 | $5.34 | $5.34 | 1,336,500 | — | — |