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
- 2021-04-28 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 | — | — | — | $2.55 | 3,622 |
| 2026-09-03 | — | — | — | $2.45 | 3,345 |
| 2026-09-02 | — | — | — | $2.32 | 14,449 |
| 2026-09-01 | — | — | — | $2.48 | 17,046 |
| 2026-08-31 | — | — | — | $2.54 | 11,139 |
| 2026-08-28 | — | — | — | $2.51 | 30,984 |
| 2026-08-27 | $2.43 | $2.43 | 432,000 | $2.39 | 10,690 |
| 2026-08-26 | $2.29 | $2.29 | 686,100 | $2.09 | 21,707 |
| 2026-08-25 | $1.99 | $1.99 | 431,100 | $2.15 | 13,228 |
| 2026-08-24 | $2.13 | $2.13 | 85,400 | $2.06 | 3,894 |
| 2026-08-21 | $2.13 | $2.13 | 110,700 | $2.18 | 3,729 |
| 2026-08-20 | $2.16 | $2.16 | 171,200 | $2.18 | 4,249 |
| 2026-08-19 | $2.24 | $2.24 | 430,900 | $2.20 | 13,398 |
| 2026-08-18 | $2.18 | $2.18 | 170,800 | $2.29 | 2,991 |
| 2026-08-17 | $2.32 | $2.32 | 98,800 | $2.32 | 2,468 |
| 2026-08-14 | $2.34 | $2.34 | 99,200 | $2.40 | 4,720 |
| 2026-08-13 | $2.43 | $2.43 | 140,200 | $2.37 | 4,531 |
| 2026-08-12 | $2.35 | $2.35 | 325,900 | $2.69 | 12,783 |
| 2026-08-11 | $2.68 | $2.68 | 129,200 | $2.84 | 8,744 |
| 2026-08-10 | $2.83 | $2.83 | 132,300 | $2.72 | 5,307 |
| 2026-08-07 | $2.72 | $2.72 | 236,600 | $2.81 | 13,134 |
| 2026-08-06 | $2.75 | $2.75 | 355,300 | $2.99 | 16,381 |
| 2026-08-05 | $2.95 | $2.95 | 425,500 | $2.77 | 8,794 |
| 2026-08-04 | $3.08 | $3.08 | 306,400 | $3.04 | 12,921 |
| 2026-08-03 | $2.85 | $2.85 | 156,500 | $2.82 | 7,591 |
| 2026-07-31 | $2.75 | $2.75 | 169,000 | $2.69 | 6,881 |
| 2026-07-30 | $2.63 | $2.63 | 366,000 | $2.69 | 7,077 |
| 2026-07-29 | $2.60 | $2.60 | 201,000 | $2.68 | 8,754 |
| 2026-07-28 | $2.70 | $2.70 | 320,200 | $3.11 | 5,526 |
| 2026-07-27 | $3.20 | $3.20 | 220,500 | $2.98 | 4,460 |
| 2026-07-24 | $2.96 | $2.96 | 402,600 | $3.25 | 7,512 |
| 2026-07-23 | $3.46 | $3.46 | 145,100 | $3.46 | 8,382 |
| 2026-07-22 | $3.53 | $3.53 | 229,200 | $3.63 | 7,301 |
| 2026-07-21 | $3.57 | $3.57 | 372,600 | $3.77 | 8,047 |
| 2026-07-20 | $3.85 | $3.85 | 268,500 | $3.95 | 5,777 |
| 2026-07-17 | $3.85 | $3.85 | 395,500 | — | — |
| 2026-07-16 | $4.30 | $4.30 | 56,400 | — | — |
| 2026-07-15 | $4.55 | $4.55 | 66,700 | — | — |
| 2026-07-14 | $4.61 | $4.61 | 134,300 | — | — |
| 2026-07-13 | $5.28 | $5.28 | 106,200 | — | — |
| 2026-07-10 | $5.37 | $5.37 | 115,300 | — | — |
| 2026-07-09 | $5.12 | $5.12 | 130,300 | — | — |
| 2026-07-08 | $4.93 | $4.93 | 124,100 | — | — |
| 2026-07-07 | $5.00 | $5.00 | 62,700 | — | — |
| 2026-07-06 | $5.04 | $5.04 | 106,500 | — | — |
| 2026-07-02 | $5.00 | $5.00 | 75,500 | — | — |
| 2026-07-01 | $4.98 | $4.98 | 61,100 | — | — |
| 2026-06-30 | $5.08 | $5.08 | 77,900 | — | — |
| 2026-06-29 | $4.89 | $4.89 | 80,100 | — | — |
| 2026-06-26 | $4.79 | $4.79 | 199,800 | — | — |
| 2026-06-25 | $4.56 | $4.56 | 147,100 | — | — |
| 2026-06-24 | $4.98 | $4.98 | 116,300 | — | — |
| 2026-06-23 | $5.22 | $5.22 | 88,300 | — | — |
| 2026-06-22 | $5.24 | $5.24 | 68,500 | — | — |
| 2026-06-18 | $5.14 | $5.14 | 220,300 | — | — |
| 2026-06-17 | $5.08 | $5.08 | 182,000 | — | — |
| 2026-06-16 | $4.43 | $4.43 | 92,000 | — | — |
| 2026-06-15 | $4.51 | $4.51 | 31,000 | — | — |
| 2026-06-12 | $4.32 | $4.32 | 60,600 | — | — |
| 2026-06-11 | $4.49 | $4.49 | 93,600 | — | — |
| 2026-06-10 | $4.29 | $4.29 | 65,600 | — | — |
| 2026-06-09 | $4.50 | $4.50 | 59,000 | — | — |
| 2026-06-08 | $4.66 | $4.66 | 47,800 | — | — |
| 2026-06-05 | $4.75 | $4.75 | 101,400 | — | — |
| 2026-06-04 | $5.39 | $5.39 | 41,200 | — | — |
| 2026-06-03 | $5.23 | $5.23 | 93,000 | — | — |
| 2026-06-02 | $5.83 | $5.83 | 72,800 | — | — |
| 2026-06-01 | $5.63 | $5.63 | 94,500 | — | — |
| 2026-05-29 | $5.50 | $5.50 | 166,700 | — | — |
| 2026-05-28 | $5.51 | $5.51 | 159,600 | — | — |
| 2026-05-27 | $5.40 | $5.40 | 89,900 | — | — |
| 2026-05-26 | $5.11 | $5.11 | 118,900 | — | — |
| 2026-05-22 | $4.94 | $4.94 | 159,100 | — | — |
| 2026-05-21 | $4.76 | $4.76 | 92,000 | — | — |
| 2026-05-20 | $4.37 | $4.37 | 60,600 | — | — |
| 2026-05-19 | $4.28 | $4.28 | 153,700 | — | — |
| 2026-05-18 | $4.35 | $4.35 | 164,900 | — | — |
| 2026-05-15 | $4.79 | $4.79 | 389,300 | — | — |
| 2026-05-14 | $4.50 | $4.50 | 106,700 | — | — |
| 2026-05-13 | $4.33 | $4.33 | 114,500 | — | — |
| 2026-05-12 | $4.20 | $4.20 | 164,300 | — | — |
| 2026-05-11 | $4.41 | $4.41 | 106,200 | — | — |
| 2026-05-08 | $4.39 | $4.39 | 318,800 | — | — |
| 2026-05-07 | $4.27 | $4.27 | 288,300 | — | — |
| 2026-05-06 | $4.00 | $4.00 | 498,800 | — | — |
| 2026-05-05 | $3.45 | $3.45 | 1,193,300 | — | — |
| 2026-05-04 | $5.17 | $5.17 | 514,500 | — | — |
| 2026-05-01 | $4.93 | $4.93 | 45,100 | — | — |
| 2026-04-30 | $4.98 | $4.98 | 37,700 | — | — |
| 2026-04-29 | $4.64 | $4.64 | 45,400 | — | — |
| 2026-04-28 | $4.78 | $4.78 | 28,200 | — | — |
| 2026-04-27 | $4.93 | $4.93 | 40,700 | — | — |
| 2026-04-24 | $5.04 | $5.04 | 42,700 | — | — |
| 2026-04-23 | $5.13 | $5.13 | 92,200 | — | — |
| 2026-04-22 | $5.28 | $5.28 | 101,600 | — | — |
| 2026-04-21 | $4.92 | $4.92 | 135,300 | — | — |
| 2026-04-20 | $4.77 | $4.77 | 144,700 | — | — |
| 2026-04-17 | $4.64 | $4.64 | 87,500 | — | — |
| 2026-04-16 | $4.48 | $4.48 | 91,300 | — | — |
| 2026-04-15 | $4.28 | $4.28 | 173,900 | — | — |
| 2026-04-14 | $4.39 | $4.39 | 432,300 | — | — |
| 2026-04-13 | $3.54 | $3.54 | 112,200 | — | — |
| 2026-04-10 | $3.54 | $3.54 | 249,800 | — | — |
| 2026-04-09 | $3.57 | $3.57 | 102,000 | — | — |
| 2026-04-08 | $3.61 | $3.61 | 175,900 | — | — |
| 2026-04-07 | $3.69 | $3.69 | 91,600 | — | — |
| 2026-04-06 | $3.75 | $3.75 | 108,400 | — | — |
| 2026-04-02 | $3.63 | $3.63 | 199,600 | — | — |
| 2026-04-01 | $3.77 | $3.77 | 243,000 | — | — |
| 2026-03-31 | $3.78 | $3.78 | 247,600 | — | — |
| 2026-03-30 | $3.78 | $3.78 | 113,900 | — | — |
| 2026-03-27 | $4.04 | $4.04 | 86,500 | — | — |
| 2026-03-26 | $4.32 | $4.32 | 141,400 | — | — |
| 2026-03-25 | $4.50 | $4.50 | 178,800 | — | — |
| 2026-03-24 | $4.71 | $4.71 | 276,300 | — | — |
| 2026-03-23 | $5.05 | $5.05 | 197,200 | — | — |
| 2026-03-20 | $4.63 | $4.63 | 133,700 | — | — |
| 2026-03-19 | $4.34 | $4.34 | 77,800 | — | — |
| 2026-03-18 | $4.57 | $4.57 | 80,400 | — | — |
| 2026-03-17 | $4.83 | $4.83 | 123,500 | — | — |
| 2026-03-16 | $4.66 | $4.66 | 94,100 | — | — |
| 2026-03-13 | $4.46 | $4.46 | 81,000 | — | — |
| 2026-03-12 | $4.60 | $4.60 | 107,900 | — | — |
| 2026-03-11 | $4.72 | $4.72 | 107,200 | — | — |
| 2026-03-10 | $4.91 | $4.91 | 247,700 | — | — |
| 2026-03-09 | $4.51 | $4.51 | 289,700 | — | — |
| 2026-03-06 | $4.16 | $4.16 | 510,800 | — | — |
| 2026-03-05 | $5.41 | $5.41 | 716,300 | — | — |
| 2026-03-04 | $7.42 | $7.42 | 130,000 | — | — |
| 2026-03-03 | $6.80 | $6.80 | 111,100 | — | — |
| 2026-03-02 | $7.40 | $7.40 | 111,000 | — | — |
| 2026-02-27 | $7.24 | $7.24 | 90,100 | — | — |
| 2026-02-26 | $7.74 | $7.74 | 99,800 | — | — |
| 2026-02-25 | $7.88 | $7.88 | 115,500 | — | — |
| 2026-02-24 | $7.57 | $7.57 | 94,100 | — | — |
| 2026-02-23 | $7.39 | $7.39 | 258,900 | — | — |
| 2026-02-20 | $8.19 | $8.19 | 57,300 | — | — |
| 2026-02-19 | $8.37 | $8.37 | 81,400 | — | — |
| 2026-02-18 | $8.62 | $8.62 | 118,500 | — | — |
| 2026-02-17 | $9.19 | $9.19 | 40,700 | — | — |
| 2026-02-13 | $9.49 | $9.49 | 69,400 | — | — |
| 2026-02-12 | $9.44 | $9.44 | 50,800 | — | — |
| 2026-02-11 | $9.97 | $9.97 | 66,800 | — | — |
| 2026-02-10 | $10.03 | $10.03 | 129,400 | — | — |
| 2026-02-09 | $9.64 | $9.64 | 32,000 | — | — |
| 2026-02-06 | $9.50 | $9.50 | 41,400 | — | — |
| 2026-02-05 | $9.36 | $9.36 | 72,300 | — | — |
| 2026-02-04 | $10.30 | $10.30 | 105,600 | — | — |
| 2026-02-03 | $10.35 | $10.35 | 88,400 | — | — |
| 2026-02-02 | $10.44 | $10.44 | 35,800 | — | — |
| 2026-01-30 | $10.38 | $10.38 | 78,800 | — | — |
| 2026-01-29 | $10.89 | $10.89 | 139,300 | — | — |
| 2026-01-28 | $10.94 | $10.94 | 96,800 | — | — |
| 2026-01-27 | $11.47 | $11.47 | 76,000 | — | — |
| 2026-01-26 | $10.74 | $10.74 | 109,800 | — | — |
| 2026-01-23 | $11.41 | $11.41 | 59,600 | — | — |
| 2026-01-22 | $11.50 | $11.50 | 87,000 | — | — |
| 2026-01-21 | $10.90 | $10.90 | 69,900 | — | — |
| 2026-01-20 | $11.37 | $11.37 | 86,200 | — | — |
| 2026-01-16 | $12.33 | $12.33 | 93,000 | — | — |
| 2026-01-15 | $11.63 | $11.63 | 59,500 | — | — |
| 2026-01-14 | $11.83 | $11.83 | 72,200 | — | — |
| 2026-01-13 | $12.02 | $12.02 | 123,100 | — | — |
| 2026-01-12 | $12.12 | $12.12 | 85,900 | — | — |
| 2026-01-09 | $11.90 | $11.90 | 116,000 | — | — |
| 2026-01-08 | $12.21 | $12.21 | 69,900 | — | — |
| 2026-01-07 | $12.04 | $12.04 | 67,300 | — | — |
| 2026-01-06 | $11.94 | $11.94 | 73,000 | — | — |
| 2026-01-05 | $12.50 | $12.50 | 116,200 | — | — |
| 2026-01-02 | $12.23 | $12.23 | 109,800 | — | — |