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
- 2022-11-14 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 | — | — | — | $5.25 | 61,832 |
| 2026-09-03 | — | — | — | $5.25 | 15,819 |
| 2026-09-02 | — | — | — | $5.22 | 26,511 |
| 2026-09-01 | — | — | — | $5.20 | 33,112 |
| 2026-08-31 | — | — | — | $5.20 | 35,835 |
| 2026-08-28 | — | — | — | $5.13 | 23,750 |
| 2026-08-27 | $5.12 | $8.19 | 959,200 | $5.10 | 36,693 |
| 2026-08-26 | $5.12 | $8.19 | 770,000 | $5.08 | 38,409 |
| 2026-08-25 | $5.07 | $8.11 | 683,500 | $5.09 | 19,175 |
| 2026-08-24 | $5.11 | $8.18 | 848,400 | $5.10 | 32,144 |
| 2026-08-21 | $5.18 | $8.19 | 733,000 | $5.16 | 6,998 |
| 2026-08-20 | $5.14 | $8.13 | 1,103,700 | $5.17 | 36,926 |
| 2026-08-19 | $5.17 | $8.18 | 788,100 | $5.15 | 25,073 |
| 2026-08-18 | $5.15 | $8.15 | 763,200 | $5.06 | 22,881 |
| 2026-08-17 | $5.10 | $8.07 | 875,200 | $5.14 | 62,345 |
| 2026-08-14 | $5.11 | $8.08 | 990,000 | $5.07 | 30,856 |
| 2026-08-13 | $5.09 | $8.05 | 1,094,500 | $5.11 | 38,870 |
| 2026-08-12 | $5.10 | $8.07 | 1,021,200 | $5.08 | 33,805 |
| 2026-08-11 | $5.04 | $7.97 | 647,300 | $5.03 | 19,217 |
| 2026-08-10 | $5.01 | $7.92 | 575,300 | $5.03 | 24,757 |
| 2026-08-07 | $5.03 | $7.96 | 893,900 | $5.00 | 43,376 |
| 2026-08-06 | $4.97 | $7.86 | 509,300 | $4.95 | 26,340 |
| 2026-08-05 | $4.93 | $7.80 | 1,047,700 | $4.94 | 86,073 |
| 2026-08-04 | $4.96 | $7.85 | 1,029,200 | $5.01 | 93,964 |
| 2026-08-03 | $4.99 | $7.89 | 1,020,100 | $4.97 | 26,820 |
| 2026-07-31 | $4.95 | $7.83 | 895,600 | $4.99 | 37,954 |
| 2026-07-30 | $4.97 | $7.86 | 1,125,100 | $4.96 | 39,456 |
| 2026-07-29 | $4.94 | $7.81 | 795,000 | $4.97 | 25,468 |
| 2026-07-28 | $4.94 | $7.81 | 892,500 | $4.90 | 37,958 |
| 2026-07-27 | $4.91 | $7.77 | 845,800 | $4.91 | 26,813 |
| 2026-07-24 | $4.89 | $7.73 | 828,700 | $4.85 | 43,811 |
| 2026-07-23 | $4.93 | $7.71 | 801,800 | $4.94 | 31,089 |
| 2026-07-22 | $4.98 | $7.78 | 570,800 | $4.98 | 16,537 |
| 2026-07-21 | $4.98 | $7.78 | 833,200 | $4.96 | 34,692 |
| 2026-07-20 | $4.94 | $7.72 | 830,000 | $4.94 | 25,209 |
| 2026-07-17 | $4.91 | $7.67 | 1,530,700 | — | — |
| 2026-07-16 | $4.83 | $7.55 | 1,799,000 | — | — |
| 2026-07-15 | $4.81 | $7.52 | 863,400 | — | — |
| 2026-07-14 | $4.76 | $7.44 | 931,700 | — | — |
| 2026-07-13 | $4.83 | $7.55 | 660,600 | — | — |
| 2026-07-10 | $4.88 | $7.63 | 595,400 | — | — |
| 2026-07-09 | $4.85 | $7.58 | 810,100 | — | — |
| 2026-07-08 | $4.86 | $7.60 | 614,300 | — | — |
| 2026-07-07 | $4.90 | $7.66 | 810,000 | — | — |
| 2026-07-06 | $4.94 | $7.72 | 965,900 | — | — |
| 2026-07-02 | $4.95 | $7.74 | 694,400 | — | — |
| 2026-07-01 | $5.00 | $7.82 | 1,128,400 | — | — |
| 2026-06-30 | $4.99 | $7.80 | 939,900 | — | — |
| 2026-06-29 | $4.93 | $7.71 | 729,500 | — | — |
| 2026-06-26 | $4.83 | $7.55 | 1,002,400 | — | — |
| 2026-06-25 | $4.74 | $7.41 | 655,300 | — | — |
| 2026-06-24 | $4.74 | $7.41 | 1,146,800 | — | — |
| 2026-06-23 | $4.76 | $7.44 | 851,400 | — | — |
| 2026-06-22 | $4.84 | $7.47 | 1,339,000 | — | — |
| 2026-06-18 | $4.93 | $7.61 | 1,130,000 | — | — |
| 2026-06-17 | $4.96 | $7.66 | 1,060,000 | — | — |
| 2026-06-16 | $4.93 | $7.61 | 1,078,600 | — | — |
| 2026-06-15 | $4.89 | $7.55 | 1,458,200 | — | — |
| 2026-06-12 | $4.81 | $7.43 | 1,128,300 | — | — |
| 2026-06-11 | $4.89 | $7.55 | 1,371,200 | — | — |
| 2026-06-10 | $4.82 | $7.44 | 1,386,300 | — | — |
| 2026-06-09 | $4.75 | $7.34 | 1,636,100 | — | — |
| 2026-06-08 | $4.72 | $7.29 | 1,477,300 | — | — |
| 2026-06-05 | $4.80 | $7.41 | 1,264,300 | — | — |
| 2026-06-04 | $4.91 | $7.58 | 1,109,600 | — | — |
| 2026-06-03 | $4.86 | $7.51 | 1,292,100 | — | — |
| 2026-06-02 | $4.92 | $7.60 | 1,588,700 | — | — |
| 2026-06-01 | $5.00 | $7.72 | 1,971,900 | — | — |
| 2026-05-29 | $5.05 | $7.80 | 1,484,400 | — | — |
| 2026-05-28 | $5.07 | $7.83 | 868,200 | — | — |
| 2026-05-27 | $4.98 | $7.69 | 1,111,000 | — | — |
| 2026-05-26 | $5.04 | $7.78 | 1,035,700 | — | — |
| 2026-05-22 | $5.06 | $7.81 | 887,600 | — | — |
| 2026-05-21 | $4.96 | $7.66 | 1,357,800 | — | — |
| 2026-05-20 | $5.02 | $7.66 | 777,300 | — | — |
| 2026-05-19 | $5.05 | $7.71 | 934,800 | — | — |
| 2026-05-18 | $5.10 | $7.79 | 550,900 | — | — |
| 2026-05-15 | $5.07 | $7.74 | 644,800 | — | — |
| 2026-05-14 | $5.14 | $7.85 | 873,900 | — | — |
| 2026-05-13 | $5.13 | $7.83 | 833,800 | — | — |
| 2026-05-12 | $5.10 | $7.79 | 1,031,800 | — | — |
| 2026-05-11 | $5.12 | $7.82 | 981,300 | — | — |
| 2026-05-08 | $5.15 | $7.86 | 907,200 | — | — |
| 2026-05-07 | $5.15 | $7.86 | 1,110,300 | — | — |
| 2026-05-06 | $5.23 | $7.98 | 743,400 | — | — |
| 2026-05-05 | $5.30 | $8.09 | 910,300 | — | — |
| 2026-05-04 | $5.19 | $7.92 | 959,200 | — | — |
| 2026-05-01 | $5.28 | $8.06 | 1,019,500 | — | — |
| 2026-04-30 | $5.25 | $8.01 | 1,360,900 | — | — |
| 2026-04-29 | $5.18 | $7.91 | 1,479,900 | — | — |
| 2026-04-28 | $5.07 | $7.74 | 1,307,200 | — | — |
| 2026-04-27 | $5.06 | $7.72 | 1,309,400 | — | — |
| 2026-04-24 | $5.00 | $7.63 | 1,384,700 | — | — |
| 2026-04-23 | $4.99 | $7.62 | 979,900 | — | — |
| 2026-04-22 | $5.16 | $7.79 | 848,000 | — | — |
| 2026-04-21 | $5.16 | $7.79 | 931,300 | — | — |
| 2026-04-20 | $5.25 | $7.92 | 700,000 | — | — |
| 2026-04-17 | $5.24 | $7.91 | 825,500 | — | — |
| 2026-04-16 | $5.19 | $7.83 | 994,100 | — | — |
| 2026-04-15 | $5.19 | $7.83 | 1,151,900 | — | — |
| 2026-04-14 | $5.11 | $7.71 | 1,085,300 | — | — |
| 2026-04-13 | $5.05 | $7.62 | 1,147,700 | — | — |
| 2026-04-10 | $5.07 | $7.65 | 920,800 | — | — |
| 2026-04-09 | $5.05 | $7.62 | 931,900 | — | — |
| 2026-04-08 | $4.96 | $7.49 | 780,900 | — | — |
| 2026-04-07 | $4.95 | $7.47 | 969,200 | — | — |
| 2026-04-06 | $4.99 | $7.53 | 1,005,200 | — | — |
| 2026-04-02 | $5.07 | $7.65 | 1,226,300 | — | — |
| 2026-04-01 | $5.15 | $7.77 | 1,185,600 | — | — |
| 2026-03-31 | $5.10 | $7.70 | 2,000,700 | — | — |
| 2026-03-30 | $5.06 | $7.64 | 1,142,800 | — | — |
| 2026-03-27 | $5.06 | $7.64 | 1,957,100 | — | — |
| 2026-03-26 | $4.95 | $7.47 | 1,992,200 | — | — |
| 2026-03-25 | $5.28 | $7.97 | 2,096,900 | — | — |
| 2026-03-24 | $5.19 | $7.83 | 1,868,800 | — | — |
| 2026-03-23 | $5.22 | $7.79 | 1,970,300 | — | — |
| 2026-03-20 | $5.00 | $7.46 | 1,983,600 | — | — |
| 2026-03-19 | $5.05 | $7.54 | 1,573,800 | — | — |
| 2026-03-18 | $4.96 | $7.40 | 1,283,800 | — | — |
| 2026-03-17 | $4.99 | $7.45 | 1,352,000 | — | — |
| 2026-03-16 | $4.90 | $7.31 | 1,599,800 | — | — |
| 2026-03-13 | $4.79 | $7.15 | 1,981,300 | — | — |
| 2026-03-12 | $4.90 | $7.31 | 3,281,100 | — | — |
| 2026-03-11 | $4.85 | $7.24 | 3,233,100 | — | — |
| 2026-03-10 | $4.86 | $7.25 | 4,604,300 | — | — |
| 2026-03-09 | $4.55 | $6.79 | 6,400,500 | — | — |
| 2026-03-06 | $4.56 | $6.81 | 15,470,300 | — | — |
| 2026-03-05 | $5.10 | $7.61 | 1,872,300 | — | — |
| 2026-03-04 | $5.14 | $7.67 | 1,508,400 | — | — |
| 2026-03-03 | $5.12 | $7.64 | 2,415,400 | — | — |
| 2026-03-02 | $5.25 | $7.84 | 2,779,600 | — | — |
| 2026-02-27 | $4.98 | $7.43 | 4,121,900 | — | — |
| 2026-02-26 | $5.21 | $7.78 | 2,689,500 | — | — |
| 2026-02-25 | $5.27 | $7.87 | 1,726,400 | — | — |
| 2026-02-24 | $5.28 | $7.88 | 2,193,300 | — | — |
| 2026-02-23 | $5.21 | $7.78 | 7,587,000 | — | — |
| 2026-02-20 | $5.58 | $8.33 | 2,606,300 | — | — |
| 2026-02-19 | $5.86 | $8.64 | 1,181,800 | — | — |
| 2026-02-18 | $5.86 | $8.64 | 1,198,100 | — | — |
| 2026-02-17 | $5.83 | $8.60 | 1,518,700 | — | — |
| 2026-02-13 | $5.77 | $8.51 | 2,728,300 | — | — |
| 2026-02-12 | $5.89 | $8.69 | 946,400 | — | — |
| 2026-02-11 | $5.94 | $8.76 | 751,900 | — | — |
| 2026-02-10 | $5.89 | $8.69 | 1,135,100 | — | — |
| 2026-02-09 | $5.85 | $8.63 | 1,236,600 | — | — |
| 2026-02-06 | $5.91 | $8.72 | 1,297,900 | — | — |
| 2026-02-05 | $5.80 | $8.56 | 1,306,400 | — | — |
| 2026-02-04 | $5.90 | $8.70 | 1,504,700 | — | — |
| 2026-02-03 | $5.94 | $8.76 | 1,611,000 | — | — |
| 2026-02-02 | $5.97 | $8.81 | 3,187,700 | — | — |
| 2026-01-30 | $6.07 | $8.95 | 1,339,600 | — | — |
| 2026-01-29 | $6.12 | $9.03 | 1,227,000 | — | — |
| 2026-01-28 | $6.03 | $8.90 | 2,047,600 | — | — |
| 2026-01-27 | $6.10 | $9.00 | 1,485,300 | — | — |
| 2026-01-26 | $6.15 | $9.07 | 1,940,500 | — | — |
| 2026-01-23 | $6.31 | $9.31 | 1,128,800 | — | — |
| 2026-01-22 | $6.48 | $9.46 | 931,300 | — | — |
| 2026-01-21 | $6.43 | $9.39 | 1,426,400 | — | — |
| 2026-01-20 | $6.43 | $9.39 | 954,200 | — | — |
| 2026-01-16 | $6.50 | $9.49 | 617,400 | — | — |
| 2026-01-15 | $6.48 | $9.46 | 560,000 | — | — |
| 2026-01-14 | $6.44 | $9.40 | 495,800 | — | — |
| 2026-01-13 | $6.43 | $9.39 | 847,000 | — | — |
| 2026-01-12 | $6.38 | $9.31 | 724,800 | — | — |
| 2026-01-09 | $6.42 | $9.37 | 933,600 | — | — |
| 2026-01-08 | $6.45 | $9.42 | 1,129,700 | — | — |
| 2026-01-07 | $6.34 | $9.25 | 1,013,700 | — | — |
| 2026-01-06 | $6.42 | $9.37 | 1,289,200 | — | — |
| 2026-01-05 | $6.39 | $9.33 | 1,053,400 | — | — |
| 2026-01-02 | $6.35 | $9.27 | 1,653,900 | — | — |