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
- 2022-03-22 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 | — | — | — | $5.67 | 54,547 |
| 2026-09-03 | — | — | — | $5.72 | 92,315 |
| 2026-09-02 | — | — | — | $5.27 | 56,139 |
| 2026-09-01 | — | — | — | $5.09 | 119,783 |
| 2026-08-31 | — | — | — | $5.01 | 89,993 |
| 2026-08-28 | — | — | — | $5.07 | 62,391 |
| 2026-08-27 | $4.97 | $5.75 | 952,600 | $4.92 | 63,843 |
| 2026-08-26 | $4.96 | $5.72 | 817,100 | $5.05 | 43,396 |
| 2026-08-25 | $5.03 | $5.80 | 1,287,200 | $4.99 | 50,086 |
| 2026-08-24 | $4.99 | $5.76 | 991,800 | $5.26 | 51,874 |
| 2026-08-21 | $5.23 | $6.03 | 1,126,800 | $5.46 | 83,971 |
| 2026-08-20 | $5.47 | $6.31 | 1,624,300 | $5.36 | 97,522 |
| 2026-08-19 | $5.42 | $6.25 | 1,263,600 | $5.25 | 98,108 |
| 2026-08-18 | $5.10 | $5.88 | 1,109,500 | $5.18 | 68,960 |
| 2026-08-17 | $5.13 | $5.92 | 1,570,600 | $5.04 | 110,365 |
| 2026-08-14 | $5.10 | $5.88 | 1,540,000 | $5.16 | 127,717 |
| 2026-08-13 | $5.11 | $5.89 | 2,618,700 | $4.79 | 187,624 |
| 2026-08-12 | $4.75 | $5.48 | 1,651,200 | $4.95 | 87,371 |
| 2026-08-11 | $4.88 | $5.63 | 2,463,800 | $4.96 | 131,016 |
| 2026-08-10 | $4.99 | $5.76 | 4,011,500 | $4.33 | 197,346 |
| 2026-08-07 | $4.42 | $5.10 | 5,588,500 | $4.15 | 329,282 |
| 2026-08-06 | $3.50 | $4.04 | 1,323,800 | $3.56 | 78,967 |
| 2026-08-05 | $3.57 | $4.12 | 1,098,100 | $3.75 | 46,998 |
| 2026-08-04 | $3.82 | $4.41 | 1,047,900 | $3.73 | 88,178 |
| 2026-08-03 | $3.72 | $4.29 | 1,122,500 | $3.74 | 52,520 |
| 2026-07-31 | $3.64 | $4.20 | 1,252,900 | $3.62 | 87,682 |
| 2026-07-30 | $3.66 | $4.22 | 1,071,800 | $3.67 | 62,291 |
| 2026-07-29 | $3.68 | $4.25 | 1,082,300 | $3.62 | 54,485 |
| 2026-07-28 | $3.59 | $4.14 | 1,031,700 | $3.51 | 47,133 |
| 2026-07-27 | $3.44 | $3.96 | 875,300 | $3.39 | 66,879 |
| 2026-07-24 | $3.29 | $3.80 | 737,400 | $3.29 | 49,171 |
| 2026-07-23 | $3.25 | $3.75 | 1,260,900 | $3.23 | 61,029 |
| 2026-07-22 | $3.25 | $3.75 | 781,700 | $3.36 | 39,516 |
| 2026-07-21 | $3.37 | $3.89 | 1,541,500 | $3.41 | 77,069 |
| 2026-07-20 | $3.44 | $3.97 | 1,396,100 | $3.33 | 94,023 |
| 2026-07-17 | $3.25 | $3.75 | 1,054,700 | — | — |
| 2026-07-16 | $3.35 | $3.86 | 1,699,800 | — | — |
| 2026-07-15 | $3.22 | $3.71 | 1,069,800 | — | — |
| 2026-07-14 | $3.10 | $3.58 | 1,313,900 | — | — |
| 2026-07-13 | $3.21 | $3.70 | 1,300,800 | — | — |
| 2026-07-10 | $3.24 | $3.74 | 1,529,400 | — | — |
| 2026-07-09 | $3.18 | $3.67 | 1,491,000 | — | — |
| 2026-07-08 | $3.19 | $3.68 | 1,362,400 | — | — |
| 2026-07-07 | $3.37 | $3.89 | 2,380,700 | — | — |
| 2026-07-06 | $3.28 | $3.78 | 1,316,800 | — | — |
| 2026-07-02 | $3.35 | $3.86 | 1,851,300 | — | — |
| 2026-07-01 | $3.36 | $3.88 | 2,023,900 | — | — |
| 2026-06-30 | $3.26 | $3.76 | 2,413,000 | — | — |
| 2026-06-29 | $3.31 | $3.82 | 1,766,600 | — | — |
| 2026-06-26 | $3.49 | $4.03 | 6,217,800 | — | — |
| 2026-06-25 | $3.11 | $3.59 | 1,467,100 | — | — |
| 2026-06-24 | $3.10 | $3.58 | 1,859,200 | — | — |
| 2026-06-23 | $3.13 | $3.61 | 2,208,100 | — | — |
| 2026-06-22 | $3.03 | $3.50 | 2,123,400 | — | — |
| 2026-06-18 | $3.11 | $3.59 | 11,422,100 | — | — |
| 2026-06-17 | $3.09 | $3.56 | 1,991,600 | — | — |
| 2026-06-16 | $3.09 | $3.56 | 2,148,300 | — | — |
| 2026-06-15 | $3.13 | $3.61 | 1,938,900 | — | — |
| 2026-06-12 | $3.10 | $3.58 | 1,581,000 | — | — |
| 2026-06-11 | $3.08 | $3.55 | 2,055,900 | — | — |
| 2026-06-10 | $3.21 | $3.70 | 1,405,700 | — | — |
| 2026-06-09 | $3.31 | $3.82 | 1,878,400 | — | — |
| 2026-06-08 | $3.34 | $3.85 | 1,584,400 | — | — |
| 2026-06-05 | $3.38 | $3.90 | 1,372,500 | — | — |
| 2026-06-04 | $3.41 | $3.93 | 1,356,900 | — | — |
| 2026-06-03 | $3.32 | $3.83 | 1,405,900 | — | — |
| 2026-06-02 | $3.49 | $4.03 | 2,495,300 | — | — |
| 2026-06-01 | $3.29 | $3.80 | 1,793,100 | — | — |
| 2026-05-29 | $3.38 | $3.90 | 2,017,900 | — | — |
| 2026-05-28 | $3.33 | $3.84 | 1,464,400 | — | — |
| 2026-05-27 | $3.29 | $3.78 | 1,701,700 | — | — |
| 2026-05-26 | $3.32 | $3.82 | 1,504,700 | — | — |
| 2026-05-22 | $3.32 | $3.82 | 1,766,400 | — | — |
| 2026-05-21 | $3.32 | $3.82 | 2,510,000 | — | — |
| 2026-05-20 | $3.06 | $3.52 | 2,833,800 | — | — |
| 2026-05-19 | $2.90 | $3.34 | 3,193,100 | — | — |
| 2026-05-18 | $3.03 | $3.48 | 3,438,800 | — | — |
| 2026-05-15 | $3.14 | $3.61 | 2,783,400 | — | — |
| 2026-05-14 | $3.14 | $3.61 | 3,011,500 | — | — |
| 2026-05-13 | $3.12 | $3.59 | 4,930,600 | — | — |
| 2026-05-12 | $3.41 | $3.92 | 2,834,500 | — | — |
| 2026-05-11 | $3.36 | $3.86 | 5,708,200 | — | — |
| 2026-05-08 | $3.64 | $4.19 | 6,510,300 | — | — |
| 2026-05-07 | $3.60 | $4.14 | 5,774,300 | — | — |
| 2026-05-06 | $3.56 | $4.09 | 8,503,400 | — | — |
| 2026-05-05 | $3.90 | $4.49 | 16,136,500 | — | — |
| 2026-05-04 | $9.25 | $10.64 | 1,107,200 | — | — |
| 2026-05-01 | $9.23 | $10.62 | 746,100 | — | — |
| 2026-04-30 | $9.15 | $10.52 | 754,700 | — | — |
| 2026-04-29 | $8.71 | $10.02 | 1,007,100 | — | — |
| 2026-04-28 | $9.03 | $10.39 | 780,000 | — | — |
| 2026-04-27 | $9.24 | $10.63 | 808,100 | — | — |
| 2026-04-24 | $9.22 | $10.60 | 529,400 | — | — |
| 2026-04-23 | $9.15 | $10.52 | 560,900 | — | — |
| 2026-04-22 | $9.21 | $10.59 | 713,700 | — | — |
| 2026-04-21 | $9.13 | $10.50 | 641,900 | — | — |
| 2026-04-20 | $9.60 | $11.04 | 713,200 | — | — |
| 2026-04-17 | $9.78 | $11.25 | 801,700 | — | — |
| 2026-04-16 | $9.51 | $10.94 | 570,000 | — | — |
| 2026-04-15 | $9.61 | $11.05 | 512,800 | — | — |
| 2026-04-14 | $9.46 | $10.88 | 693,300 | — | — |
| 2026-04-13 | $9.26 | $10.65 | 674,900 | — | — |
| 2026-04-10 | $8.85 | $10.18 | 486,000 | — | — |
| 2026-04-09 | $8.87 | $10.20 | 683,000 | — | — |
| 2026-04-08 | $8.88 | $10.21 | 497,800 | — | — |
| 2026-04-07 | $8.83 | $10.16 | 511,300 | — | — |
| 2026-04-06 | $8.93 | $10.27 | 817,300 | — | — |
| 2026-04-02 | $8.85 | $10.18 | 1,084,200 | — | — |
| 2026-04-01 | $8.79 | $10.11 | 990,200 | — | — |
| 2026-03-31 | $8.84 | $10.17 | 1,044,100 | — | — |
| 2026-03-30 | $8.84 | $10.17 | 1,009,500 | — | — |
| 2026-03-27 | $8.57 | $9.86 | 818,800 | — | — |
| 2026-03-26 | $8.87 | $10.20 | 816,300 | — | — |
| 2026-03-25 | $9.00 | $10.35 | 768,000 | — | — |
| 2026-03-24 | $9.01 | $10.36 | 694,400 | — | — |
| 2026-03-23 | $9.03 | $10.39 | 1,104,300 | — | — |
| 2026-03-20 | $8.89 | $10.22 | 2,137,700 | — | — |
| 2026-03-19 | $9.12 | $10.49 | 926,700 | — | — |
| 2026-03-18 | $8.86 | $10.19 | 715,800 | — | — |
| 2026-03-17 | $8.91 | $10.25 | 731,400 | — | — |
| 2026-03-16 | $8.82 | $10.14 | 870,500 | — | — |
| 2026-03-13 | $8.79 | $10.11 | 725,200 | — | — |
| 2026-03-12 | $8.81 | $10.13 | 876,200 | — | — |
| 2026-03-11 | $9.00 | $10.35 | 794,600 | — | — |
| 2026-03-10 | $9.09 | $10.45 | 781,500 | — | — |
| 2026-03-09 | $9.23 | $10.62 | 945,400 | — | — |
| 2026-03-06 | $9.07 | $10.43 | 997,300 | — | — |
| 2026-03-05 | $9.44 | $10.86 | 1,335,900 | — | — |
| 2026-03-04 | $9.61 | $11.05 | 824,700 | — | — |
| 2026-03-03 | $9.71 | $11.17 | 984,200 | — | — |
| 2026-03-02 | $9.99 | $11.49 | 593,300 | — | — |
| 2026-02-27 | $10.26 | $11.80 | 824,300 | — | — |
| 2026-02-26 | $10.48 | $11.88 | 736,100 | — | — |
| 2026-02-25 | $10.32 | $11.70 | 686,900 | — | — |
| 2026-02-24 | $10.28 | $11.65 | 901,300 | — | — |
| 2026-02-23 | $10.57 | $11.98 | 633,000 | — | — |
| 2026-02-20 | $10.73 | $12.16 | 1,048,400 | — | — |
| 2026-02-19 | $10.53 | $11.94 | 737,900 | — | — |
| 2026-02-18 | $10.48 | $11.88 | 726,800 | — | — |
| 2026-02-17 | $10.27 | $11.64 | 1,105,900 | — | — |
| 2026-02-13 | $10.17 | $11.53 | 1,093,500 | — | — |
| 2026-02-12 | $10.00 | $11.34 | 1,447,000 | — | — |
| 2026-02-11 | $10.06 | $11.40 | 980,600 | — | — |
| 2026-02-10 | $10.29 | $11.67 | 1,237,400 | — | — |
| 2026-02-09 | $10.30 | $11.68 | 1,351,100 | — | — |
| 2026-02-06 | $10.87 | $12.32 | 1,351,300 | — | — |
| 2026-02-05 | $10.47 | $11.87 | 1,649,600 | — | — |
| 2026-02-04 | $11.35 | $12.87 | 865,700 | — | — |
| 2026-02-03 | $10.91 | $12.37 | 838,700 | — | — |
| 2026-02-02 | $10.94 | $12.40 | 650,800 | — | — |
| 2026-01-30 | $10.61 | $12.03 | 795,100 | — | — |
| 2026-01-29 | $10.30 | $11.68 | 628,000 | — | — |
| 2026-01-28 | $10.20 | $11.56 | 551,400 | — | — |
| 2026-01-27 | $10.40 | $11.79 | 862,700 | — | — |
| 2026-01-26 | $10.74 | $12.18 | 1,034,300 | — | — |
| 2026-01-23 | $10.94 | $12.40 | 526,600 | — | — |
| 2026-01-22 | $12.08 | $13.69 | 343,200 | — | — |
| 2026-01-21 | $12.33 | $13.98 | 523,100 | — | — |
| 2026-01-20 | $12.29 | $13.93 | 399,000 | — | — |
| 2026-01-16 | $12.39 | $14.05 | 435,900 | — | — |
| 2026-01-15 | $12.60 | $14.28 | 382,300 | — | — |
| 2026-01-14 | $12.75 | $14.45 | 321,000 | — | — |
| 2026-01-13 | $12.66 | $14.35 | 456,300 | — | — |
| 2026-01-12 | $12.85 | $14.57 | 602,000 | — | — |
| 2026-01-09 | $12.76 | $14.47 | 674,400 | — | — |
| 2026-01-08 | $12.76 | $14.47 | 578,100 | — | — |
| 2026-01-07 | $12.50 | $14.17 | 539,300 | — | — |
| 2026-01-06 | $12.39 | $14.05 | 526,200 | — | — |
| 2026-01-05 | $11.62 | $13.17 | 639,700 | — | — |
| 2026-01-02 | $11.66 | $13.22 | 455,700 | — | — |