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
- 2025-09-12 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 | — | — | — | $4.72 | 95,526 |
| 2026-09-03 | — | — | — | $4.41 | 139,072 |
| 2026-09-02 | — | — | — | $4.16 | 51,696 |
| 2026-09-01 | — | — | — | $4.32 | 79,473 |
| 2026-08-31 | — | — | — | $4.29 | 83,053 |
| 2026-08-28 | — | — | — | $4.67 | 125,934 |
| 2026-08-27 | $4.71 | $4.71 | 3,375,000 | $4.64 | 158,741 |
| 2026-08-26 | $4.54 | $4.54 | 1,790,000 | $4.52 | 72,972 |
| 2026-08-25 | $4.66 | $4.66 | 4,261,300 | $4.18 | 235,899 |
| 2026-08-24 | $4.19 | $4.19 | 7,567,100 | $4.33 | 222,931 |
| 2026-08-21 | $4.28 | $4.28 | 7,324,100 | $4.26 | 230,403 |
| 2026-08-20 | $4.14 | $4.14 | 5,709,200 | $4.14 | 248,340 |
| 2026-08-19 | $3.93 | $3.93 | 3,076,400 | $3.58 | 125,249 |
| 2026-08-18 | $3.54 | $3.54 | 1,534,300 | $3.51 | 43,476 |
| 2026-08-17 | $3.61 | $3.61 | 3,845,700 | $3.94 | 93,701 |
| 2026-08-14 | $3.92 | $3.92 | 3,752,800 | $3.92 | 143,956 |
| 2026-08-13 | $4.30 | $4.30 | 2,449,000 | $4.15 | 96,155 |
| 2026-08-12 | $4.17 | $4.17 | 1,366,200 | $4.11 | 57,593 |
| 2026-08-11 | $4.05 | $4.05 | 711,900 | $4.13 | 34,911 |
| 2026-08-10 | $4.11 | $4.11 | 1,369,000 | $4.05 | 55,521 |
| 2026-08-07 | $4.09 | $4.09 | 832,600 | $4.07 | 40,207 |
| 2026-08-06 | $3.98 | $3.98 | 908,000 | $4.02 | 37,883 |
| 2026-08-05 | $4.03 | $4.03 | 807,500 | $4.18 | 46,457 |
| 2026-08-04 | $4.21 | $4.21 | 1,487,400 | $4.10 | 64,812 |
| 2026-08-03 | $3.99 | $3.99 | 2,006,000 | $3.93 | 146,856 |
| 2026-07-31 | $3.90 | $3.90 | 1,919,600 | $4.09 | 76,567 |
| 2026-07-30 | $4.11 | $4.11 | 1,034,100 | $4.08 | 44,867 |
| 2026-07-29 | $4.07 | $4.07 | 1,200,200 | $4.21 | 50,378 |
| 2026-07-28 | $4.38 | $4.38 | 946,000 | $4.28 | 38,717 |
| 2026-07-27 | $4.45 | $4.45 | 757,800 | $4.32 | 34,693 |
| 2026-07-24 | $4.29 | $4.29 | 518,300 | $4.33 | 21,459 |
| 2026-07-23 | $4.40 | $4.40 | 849,200 | $4.47 | 55,720 |
| 2026-07-22 | $4.56 | $4.56 | 671,100 | $4.67 | 31,003 |
| 2026-07-21 | $4.77 | $4.77 | 1,461,600 | $4.69 | 67,992 |
| 2026-07-20 | $4.50 | $4.50 | 1,034,400 | $4.26 | 59,699 |
| 2026-07-17 | $4.19 | $4.19 | 1,192,600 | — | — |
| 2026-07-16 | $4.55 | $4.55 | 1,012,600 | — | — |
| 2026-07-15 | $4.67 | $4.67 | 1,286,600 | — | — |
| 2026-07-14 | $4.34 | $4.34 | 837,600 | — | — |
| 2026-07-13 | $4.25 | $4.25 | 867,000 | — | — |
| 2026-07-10 | $4.31 | $4.31 | 914,300 | — | — |
| 2026-07-09 | $4.25 | $4.25 | 825,100 | — | — |
| 2026-07-08 | $4.22 | $4.22 | 1,015,700 | — | — |
| 2026-07-07 | $4.19 | $4.19 | 1,017,400 | — | — |
| 2026-07-06 | $4.41 | $4.41 | 1,482,700 | — | — |
| 2026-07-02 | $4.23 | $4.23 | 2,060,600 | — | — |
| 2026-07-01 | $4.58 | $4.58 | 2,118,800 | — | — |
| 2026-06-30 | $4.26 | $4.26 | 1,066,400 | — | — |
| 2026-06-29 | $4.23 | $4.23 | 1,575,200 | — | — |
| 2026-06-26 | $4.18 | $4.18 | 7,210,700 | — | — |
| 2026-06-25 | $3.91 | $3.91 | 1,664,400 | — | — |
| 2026-06-24 | $4.18 | $4.18 | 1,302,400 | — | — |
| 2026-06-23 | $4.43 | $4.43 | 1,164,200 | — | — |
| 2026-06-22 | $4.57 | $4.57 | 1,411,200 | — | — |
| 2026-06-18 | $4.71 | $4.71 | 1,484,400 | — | — |
| 2026-06-17 | $4.78 | $4.78 | 1,472,100 | — | — |
| 2026-06-16 | $4.71 | $4.71 | 1,479,500 | — | — |
| 2026-06-15 | $5.13 | $5.13 | 2,009,100 | — | — |
| 2026-06-12 | $4.70 | $4.70 | 1,675,300 | — | — |
| 2026-06-11 | $4.64 | $4.64 | 1,080,300 | — | — |
| 2026-06-10 | $4.32 | $4.32 | 1,015,700 | — | — |
| 2026-06-09 | $4.46 | $4.46 | 2,136,900 | — | — |
| 2026-06-08 | $4.81 | $4.81 | 2,030,700 | — | — |
| 2026-06-05 | $4.19 | $4.19 | 1,932,200 | — | — |
| 2026-06-04 | $4.62 | $4.62 | 1,567,700 | — | — |
| 2026-06-03 | $4.51 | $4.51 | 2,175,700 | — | — |
| 2026-06-02 | $4.95 | $4.95 | 1,715,900 | — | — |
| 2026-06-01 | $5.16 | $5.16 | 1,480,700 | — | — |
| 2026-05-29 | $5.27 | $5.27 | 1,759,400 | — | — |
| 2026-05-28 | $5.20 | $5.20 | 3,110,500 | — | — |
| 2026-05-27 | $4.85 | $4.85 | 1,643,500 | — | — |
| 2026-05-26 | $4.78 | $4.78 | 3,733,300 | — | — |
| 2026-05-22 | $5.16 | $5.16 | 1,583,900 | — | — |
| 2026-05-21 | $5.29 | $5.29 | 1,644,400 | — | — |
| 2026-05-20 | $5.02 | $5.02 | 2,242,100 | — | — |
| 2026-05-19 | $4.95 | $4.95 | 2,684,600 | — | — |
| 2026-05-18 | $5.37 | $5.37 | 2,922,700 | — | — |
| 2026-05-15 | $5.58 | $5.58 | 17,026,000 | — | — |
| 2026-05-14 | $5.26 | $5.26 | 4,523,400 | — | — |
| 2026-05-13 | $4.92 | $4.92 | 1,071,200 | — | — |
| 2026-05-12 | $5.06 | $5.06 | 948,000 | — | — |
| 2026-05-11 | $5.22 | $5.22 | 1,721,100 | — | — |
| 2026-05-08 | $5.00 | $5.00 | 1,985,200 | — | — |
| 2026-05-07 | $4.75 | $4.75 | 1,614,800 | — | — |
| 2026-05-06 | $5.02 | $5.02 | 1,458,000 | — | — |
| 2026-05-05 | $4.80 | $4.80 | 1,506,100 | — | — |
| 2026-05-04 | $4.70 | $4.70 | 1,523,400 | — | — |
| 2026-05-01 | $4.72 | $4.72 | 1,877,900 | — | — |
| 2026-04-30 | $4.44 | $4.44 | 1,343,000 | — | — |
| 2026-04-29 | $4.14 | $4.14 | 1,397,800 | — | — |
| 2026-04-28 | $4.47 | $4.47 | 571,500 | — | — |
| 2026-04-27 | $4.37 | $4.37 | 1,095,400 | — | — |
| 2026-04-24 | $4.39 | $4.39 | 1,151,800 | — | — |
| 2026-04-23 | $4.37 | $4.37 | 1,214,800 | — | — |
| 2026-04-22 | $4.71 | $4.71 | 1,514,700 | — | — |
| 2026-04-21 | $4.50 | $4.50 | 1,508,200 | — | — |
| 2026-04-20 | $4.67 | $4.67 | 1,878,200 | — | — |
| 2026-04-17 | $4.81 | $4.81 | 2,228,600 | — | — |
| 2026-04-16 | $4.84 | $4.84 | 2,215,300 | — | — |
| 2026-04-15 | $4.90 | $4.90 | 2,815,500 | — | — |
| 2026-04-14 | $5.10 | $5.10 | 1,956,900 | — | — |
| 2026-04-13 | $4.80 | $4.80 | 1,634,700 | — | — |
| 2026-04-10 | $4.42 | $4.42 | 1,851,500 | — | — |
| 2026-04-09 | $4.87 | $4.87 | 5,466,400 | — | — |
| 2026-04-08 | $4.48 | $4.48 | 1,500,700 | — | — |
| 2026-04-07 | $4.38 | $4.38 | 890,100 | — | — |
| 2026-04-06 | $4.35 | $4.35 | 1,411,100 | — | — |
| 2026-04-02 | $4.29 | $4.29 | 1,486,800 | — | — |
| 2026-04-01 | $4.28 | $4.28 | 1,006,900 | — | — |
| 2026-03-31 | $4.42 | $4.42 | 1,538,400 | — | — |
| 2026-03-30 | $4.04 | $4.04 | 1,854,300 | — | — |
| 2026-03-27 | $4.11 | $4.11 | 2,058,100 | — | — |
| 2026-03-26 | $4.59 | $4.59 | 1,998,500 | — | — |
| 2026-03-25 | $4.93 | $4.93 | 2,401,200 | — | — |
| 2026-03-24 | $5.19 | $5.19 | 2,665,500 | — | — |
| 2026-03-23 | $5.77 | $5.77 | 2,080,000 | — | — |
| 2026-03-20 | $5.97 | $5.97 | 2,795,800 | — | — |
| 2026-03-19 | $6.01 | $6.01 | 2,572,100 | — | — |
| 2026-03-18 | $5.96 | $5.96 | 3,776,600 | — | — |
| 2026-03-17 | $7.11 | $7.11 | 1,335,200 | — | — |
| 2026-03-16 | $7.22 | $7.22 | 1,766,000 | — | — |
| 2026-03-13 | $7.76 | $7.76 | 2,049,100 | — | — |
| 2026-03-12 | $7.90 | $7.90 | 2,020,400 | — | — |
| 2026-03-11 | $8.64 | $8.64 | 2,487,100 | — | — |
| 2026-03-10 | $9.27 | $9.27 | 1,445,000 | — | — |
| 2026-03-09 | $8.71 | $8.71 | 988,000 | — | — |
| 2026-03-06 | $8.94 | $8.94 | 1,139,500 | — | — |
| 2026-03-05 | $9.25 | $9.25 | 3,705,300 | — | — |
| 2026-03-04 | $8.69 | $8.69 | 5,217,300 | — | — |
| 2026-03-03 | $6.50 | $6.50 | 714,000 | — | — |
| 2026-03-02 | $6.60 | $6.60 | 952,400 | — | — |
| 2026-02-27 | $6.03 | $6.03 | 786,900 | — | — |
| 2026-02-26 | $6.13 | $6.13 | 838,200 | — | — |
| 2026-02-25 | $6.19 | $6.19 | 1,369,900 | — | — |
| 2026-02-24 | $5.97 | $5.97 | 638,200 | — | — |
| 2026-02-23 | $5.87 | $5.87 | 864,800 | — | — |
| 2026-02-20 | $5.82 | $5.82 | 1,353,900 | — | — |
| 2026-02-19 | $6.00 | $6.00 | 1,962,600 | — | — |
| 2026-02-18 | $6.38 | $6.38 | 1,961,900 | — | — |
| 2026-02-17 | $6.59 | $6.59 | 2,745,200 | — | — |
| 2026-02-13 | $7.56 | $7.56 | 1,753,500 | — | — |
| 2026-02-12 | $6.70 | $6.70 | 1,439,100 | — | — |
| 2026-02-11 | $6.68 | $6.68 | 1,229,300 | — | — |
| 2026-02-10 | $7.29 | $7.29 | 998,600 | — | — |
| 2026-02-09 | $7.90 | $7.90 | 992,100 | — | — |
| 2026-02-06 | $7.68 | $7.68 | 1,971,200 | — | — |
| 2026-02-05 | $6.70 | $6.70 | 2,644,300 | — | — |
| 2026-02-04 | $7.34 | $7.34 | 2,030,600 | — | — |
| 2026-02-03 | $7.55 | $7.55 | 2,101,600 | — | — |
| 2026-02-02 | $7.62 | $7.62 | 1,679,300 | — | — |
| 2026-01-30 | $8.34 | $8.34 | 1,731,500 | — | — |
| 2026-01-29 | $8.27 | $8.27 | 2,250,800 | — | — |
| 2026-01-28 | $9.12 | $9.12 | 855,000 | — | — |
| 2026-01-27 | $9.15 | $9.15 | 2,215,400 | — | — |
| 2026-01-26 | $9.64 | $9.64 | 1,180,100 | — | — |
| 2026-01-23 | $9.72 | $9.72 | 1,780,500 | — | — |
| 2026-01-22 | $10.07 | $10.07 | 866,800 | — | — |
| 2026-01-21 | $10.25 | $10.25 | 1,065,000 | — | — |
| 2026-01-20 | $10.44 | $10.44 | 885,500 | — | — |
| 2026-01-16 | $10.94 | $10.94 | 1,064,200 | — | — |
| 2026-01-15 | $10.46 | $10.46 | 1,075,400 | — | — |
| 2026-01-14 | $10.80 | $10.80 | 1,560,100 | — | — |
| 2026-01-13 | $10.46 | $10.46 | 1,693,000 | — | — |
| 2026-01-12 | $10.49 | $10.49 | 1,789,500 | — | — |
| 2026-01-09 | $10.59 | $10.59 | 1,356,300 | — | — |
| 2026-01-08 | $11.09 | $11.09 | 926,600 | — | — |
| 2026-01-07 | $11.00 | $11.00 | 1,253,100 | — | — |
| 2026-01-06 | $11.78 | $11.78 | 1,795,600 | — | — |
| 2026-01-05 | $11.12 | $11.12 | 2,307,400 | — | — |
| 2026-01-02 | $10.36 | $10.36 | 1,245,000 | — | — |