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
- 2021-06-10 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 | — | — | — | $4.88 | 2,248 |
| 2026-09-03 | — | — | — | $4.83 | 3,179 |
| 2026-09-02 | — | — | — | $4.48 | 3,994 |
| 2026-09-01 | — | — | — | $4.49 | 6,498 |
| 2026-08-31 | — | — | — | $4.57 | 6,829 |
| 2026-08-28 | — | — | — | $4.38 | 5,996 |
| 2026-08-27 | $4.35 | $4.35 | 69,300 | $4.57 | 4,038 |
| 2026-08-26 | $4.49 | $4.49 | 78,800 | $4.45 | 4,493 |
| 2026-08-25 | $4.48 | $4.48 | 77,600 | $4.79 | 2,428 |
| 2026-08-24 | $4.68 | $4.68 | 108,800 | $4.76 | 2,961 |
| 2026-08-21 | $4.77 | $4.77 | 68,900 | $4.76 | 2,781 |
| 2026-08-20 | $4.68 | $4.68 | 46,000 | $4.77 | 2,465 |
| 2026-08-19 | $4.78 | $4.78 | 64,100 | $5.05 | 1,500 |
| 2026-08-18 | $4.99 | $4.99 | 58,900 | $4.99 | 4,615 |
| 2026-08-17 | $4.95 | $4.95 | 101,900 | $4.88 | 6,718 |
| 2026-08-14 | $4.90 | $4.90 | 129,300 | $4.87 | 8,565 |
| 2026-08-13 | $4.84 | $4.84 | 92,700 | $4.70 | 5,532 |
| 2026-08-12 | $4.85 | $4.85 | 223,400 | $4.62 | 9,123 |
| 2026-08-11 | $4.43 | $4.43 | 117,000 | $4.65 | 9,272 |
| 2026-08-10 | $4.56 | $4.56 | 147,500 | $5.07 | 5,596 |
| 2026-08-07 | $5.08 | $5.08 | 147,000 | $5.04 | 8,446 |
| 2026-08-06 | $4.96 | $4.96 | 122,300 | $4.62 | 12,630 |
| 2026-08-05 | $4.93 | $4.93 | 222,900 | $4.98 | 9,863 |
| 2026-08-04 | $4.37 | $4.37 | 131,600 | $4.30 | 10,074 |
| 2026-08-03 | $4.23 | $4.23 | 52,100 | $4.40 | 2,445 |
| 2026-07-31 | $4.23 | $4.23 | 77,700 | $4.20 | 4,400 |
| 2026-07-30 | $4.17 | $4.17 | 44,700 | $4.36 | 3,089 |
| 2026-07-29 | $4.18 | $4.18 | 70,300 | $4.18 | 5,771 |
| 2026-07-28 | $4.13 | $4.13 | 78,400 | $4.43 | 5,711 |
| 2026-07-27 | $4.31 | $4.31 | 94,700 | $4.19 | 6,596 |
| 2026-07-24 | $4.11 | $4.11 | 59,500 | $4.08 | 2,595 |
| 2026-07-23 | $4.13 | $4.13 | 105,700 | $4.63 | 4,851 |
| 2026-07-22 | $4.58 | $4.58 | 70,000 | $4.68 | 2,819 |
| 2026-07-21 | $4.66 | $4.66 | 102,200 | $4.77 | 8,160 |
| 2026-07-20 | $4.61 | $4.61 | 84,100 | $4.74 | 7,675 |
| 2026-07-17 | $4.59 | $4.59 | 59,200 | — | — |
| 2026-07-16 | $4.65 | $4.65 | 74,500 | — | — |
| 2026-07-15 | $4.64 | $4.64 | 76,600 | — | — |
| 2026-07-14 | $4.63 | $4.63 | 64,100 | — | — |
| 2026-07-13 | $4.72 | $4.72 | 57,100 | — | — |
| 2026-07-10 | $4.68 | $4.68 | 131,500 | — | — |
| 2026-07-09 | $4.67 | $4.67 | 119,900 | — | — |
| 2026-07-08 | $4.78 | $4.78 | 63,000 | — | — |
| 2026-07-07 | $4.63 | $4.63 | 95,200 | — | — |
| 2026-07-06 | $4.72 | $4.72 | 83,400 | — | — |
| 2026-07-02 | $4.88 | $4.88 | 116,200 | — | — |
| 2026-07-01 | $5.18 | $5.18 | 189,200 | — | — |
| 2026-06-30 | $4.90 | $4.90 | 306,800 | — | — |
| 2026-06-29 | $5.44 | $5.44 | 363,700 | — | — |
| 2026-06-26 | $5.23 | $5.23 | 2,953,400 | — | — |
| 2026-06-25 | $4.58 | $4.58 | 496,300 | — | — |
| 2026-06-24 | $4.46 | $4.46 | 266,700 | — | — |
| 2026-06-23 | $4.49 | $4.49 | 139,100 | — | — |
| 2026-06-22 | $4.16 | $4.16 | 195,800 | — | — |
| 2026-06-18 | $4.33 | $4.33 | 241,000 | — | — |
| 2026-06-17 | $4.17 | $4.17 | 260,900 | — | — |
| 2026-06-16 | $4.03 | $4.03 | 380,100 | — | — |
| 2026-06-15 | $4.09 | $4.09 | 112,000 | — | — |
| 2026-06-12 | $4.08 | $4.08 | 126,100 | — | — |
| 2026-06-11 | $4.10 | $4.10 | 122,100 | — | — |
| 2026-06-10 | $4.06 | $4.06 | 136,500 | — | — |
| 2026-06-09 | $4.02 | $4.02 | 125,400 | — | — |
| 2026-06-08 | $4.01 | $4.01 | 91,900 | — | — |
| 2026-06-05 | $4.09 | $4.09 | 106,900 | — | — |
| 2026-06-04 | $4.23 | $4.23 | 92,400 | — | — |
| 2026-06-03 | $4.26 | $4.26 | 92,200 | — | — |
| 2026-06-02 | $4.38 | $4.38 | 117,700 | — | — |
| 2026-06-01 | $4.44 | $4.44 | 117,500 | — | — |
| 2026-05-29 | $4.52 | $4.52 | 132,300 | — | — |
| 2026-05-28 | $4.67 | $4.67 | 136,100 | — | — |
| 2026-05-27 | $4.69 | $4.69 | 178,500 | — | — |
| 2026-05-26 | $4.70 | $4.70 | 1,166,800 | — | — |
| 2026-05-22 | $4.60 | $4.60 | 168,800 | — | — |
| 2026-05-21 | $4.45 | $4.45 | 127,100 | — | — |
| 2026-05-20 | $4.59 | $4.59 | 119,500 | — | — |
| 2026-05-19 | $4.55 | $4.55 | 151,000 | — | — |
| 2026-05-18 | $4.49 | $4.49 | 1,413,300 | — | — |
| 2026-05-15 | $4.46 | $4.46 | 145,900 | — | — |
| 2026-05-14 | $4.47 | $4.47 | 306,900 | — | — |
| 2026-05-13 | $4.55 | $4.55 | 320,400 | — | — |
| 2026-05-12 | $4.46 | $4.46 | 367,800 | — | — |
| 2026-05-11 | $4.11 | $4.11 | 259,800 | — | — |
| 2026-05-08 | $4.28 | $4.28 | 279,600 | — | — |
| 2026-05-07 | $4.46 | $4.46 | 129,000 | — | — |
| 2026-05-06 | $4.42 | $4.42 | 364,800 | — | — |
| 2026-05-05 | $4.58 | $4.58 | 124,000 | — | — |
| 2026-05-04 | $4.60 | $4.60 | 161,900 | — | — |
| 2026-05-01 | $4.74 | $4.74 | 124,600 | — | — |
| 2026-04-30 | $4.63 | $4.63 | 171,900 | — | — |
| 2026-04-29 | $4.94 | $4.94 | 133,400 | — | — |
| 2026-04-28 | $5.05 | $5.05 | 129,800 | — | — |
| 2026-04-27 | $5.41 | $5.41 | 95,600 | — | — |
| 2026-04-24 | $5.45 | $5.45 | 93,800 | — | — |
| 2026-04-23 | $5.66 | $5.66 | 114,300 | — | — |
| 2026-04-22 | $5.97 | $5.97 | 57,800 | — | — |
| 2026-04-21 | $6.01 | $6.01 | 76,600 | — | — |
| 2026-04-20 | $6.15 | $6.15 | 291,100 | — | — |
| 2026-04-17 | $5.98 | $5.98 | 127,300 | — | — |
| 2026-04-16 | $5.95 | $5.95 | 276,000 | — | — |
| 2026-04-15 | $5.80 | $5.80 | 156,000 | — | — |
| 2026-04-14 | $5.82 | $5.82 | 139,800 | — | — |
| 2026-04-13 | $5.59 | $5.59 | 124,900 | — | — |
| 2026-04-10 | $5.49 | $5.49 | 67,300 | — | — |
| 2026-04-09 | $5.55 | $5.55 | 83,200 | — | — |
| 2026-04-08 | $5.52 | $5.52 | 123,100 | — | — |
| 2026-04-07 | $5.42 | $5.42 | 109,900 | — | — |
| 2026-04-06 | $5.57 | $5.57 | 160,400 | — | — |
| 2026-04-02 | $5.41 | $5.41 | 143,800 | — | — |
| 2026-04-01 | $5.51 | $5.51 | 137,000 | — | — |
| 2026-03-31 | $5.50 | $5.50 | 292,100 | — | — |
| 2026-03-30 | $5.37 | $5.37 | 140,900 | — | — |
| 2026-03-27 | $5.29 | $5.29 | 165,800 | — | — |
| 2026-03-26 | $5.42 | $5.42 | 146,900 | — | — |
| 2026-03-25 | $5.58 | $5.58 | 146,600 | — | — |
| 2026-03-24 | $5.44 | $5.44 | 141,700 | — | — |
| 2026-03-23 | $5.49 | $5.49 | 176,800 | — | — |
| 2026-03-20 | $5.38 | $5.38 | 166,100 | — | — |
| 2026-03-19 | $5.49 | $5.49 | 148,800 | — | — |
| 2026-03-18 | $5.49 | $5.49 | 169,400 | — | — |
| 2026-03-17 | $5.49 | $5.49 | 164,400 | — | — |
| 2026-03-16 | $5.46 | $5.46 | 192,700 | — | — |
| 2026-03-13 | $5.37 | $5.37 | 213,500 | — | — |
| 2026-03-12 | $5.43 | $5.43 | 227,900 | — | — |
| 2026-03-11 | $5.46 | $5.46 | 230,200 | — | — |
| 2026-03-10 | $5.47 | $5.47 | 305,200 | — | — |
| 2026-03-09 | $5.49 | $5.49 | 292,200 | — | — |
| 2026-03-06 | $5.60 | $5.60 | 184,000 | — | — |
| 2026-03-05 | $5.74 | $5.74 | 144,500 | — | — |
| 2026-03-04 | $5.70 | $5.70 | 261,000 | — | — |
| 2026-03-03 | $5.72 | $5.72 | 521,700 | — | — |
| 2026-03-02 | $5.33 | $5.33 | 289,500 | — | — |
| 2026-02-27 | $4.81 | $4.81 | 528,000 | — | — |
| 2026-02-26 | $5.60 | $5.60 | 114,700 | — | — |
| 2026-02-25 | $5.50 | $5.50 | 227,300 | — | — |
| 2026-02-24 | $5.45 | $5.45 | 204,300 | — | — |
| 2026-02-23 | $5.24 | $5.24 | 156,000 | — | — |
| 2026-02-20 | $5.42 | $5.42 | 165,500 | — | — |
| 2026-02-19 | $5.29 | $5.29 | 186,200 | — | — |
| 2026-02-18 | $5.22 | $5.22 | 177,500 | — | — |
| 2026-02-17 | $5.05 | $5.05 | 167,100 | — | — |
| 2026-02-13 | $5.32 | $5.32 | 187,100 | — | — |
| 2026-02-12 | $5.40 | $5.40 | 286,400 | — | — |
| 2026-02-11 | $5.51 | $5.51 | 137,100 | — | — |
| 2026-02-10 | $5.51 | $5.51 | 126,300 | — | — |
| 2026-02-09 | $5.43 | $5.43 | 372,900 | — | — |
| 2026-02-06 | $5.27 | $5.27 | 227,900 | — | — |
| 2026-02-05 | $5.33 | $5.33 | 205,400 | — | — |
| 2026-02-04 | $5.44 | $5.44 | 195,200 | — | — |
| 2026-02-03 | $5.56 | $5.56 | 265,100 | — | — |
| 2026-02-02 | $5.50 | $5.50 | 161,700 | — | — |
| 2026-01-30 | $5.48 | $5.48 | 450,000 | — | — |
| 2026-01-29 | $5.49 | $5.49 | 300,800 | — | — |
| 2026-01-28 | $5.78 | $5.78 | 111,200 | — | — |
| 2026-01-27 | $5.84 | $5.84 | 177,500 | — | — |
| 2026-01-26 | $5.75 | $5.75 | 203,800 | — | — |
| 2026-01-23 | $5.76 | $5.76 | 127,000 | — | — |
| 2026-01-22 | $5.78 | $5.78 | 191,100 | — | — |
| 2026-01-21 | $5.80 | $5.80 | 240,700 | — | — |
| 2026-01-20 | $5.75 | $5.75 | 213,200 | — | — |
| 2026-01-16 | $5.88 | $5.88 | 118,700 | — | — |
| 2026-01-15 | $5.65 | $5.65 | 259,000 | — | — |
| 2026-01-14 | $5.87 | $5.87 | 241,100 | — | — |
| 2026-01-13 | $5.86 | $5.86 | 127,700 | — | — |
| 2026-01-12 | $5.81 | $5.81 | 89,100 | — | — |
| 2026-01-09 | $5.81 | $5.81 | 196,700 | — | — |
| 2026-01-08 | $5.81 | $5.81 | 133,200 | — | — |
| 2026-01-07 | $5.83 | $5.83 | 181,100 | — | — |
| 2026-01-06 | $5.85 | $5.85 | 197,800 | — | — |
| 2026-01-05 | $5.71 | $5.71 | 206,300 | — | — |
| 2026-01-02 | $5.90 | $5.90 | 105,300 | — | — |