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
- 2021-12-06 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 | — | — | — | $5.34 | 8,253 |
| 2026-09-03 | — | — | — | $5.35 | 3,994 |
| 2026-09-02 | — | — | — | $5.34 | 8,286 |
| 2026-09-01 | — | — | — | $5.26 | 14,763 |
| 2026-08-31 | — | — | — | $5.25 | 26,869 |
| 2026-08-28 | — | — | — | $5.09 | 45,309 |
| 2026-08-27 | $5.06 | $5.06 | 352,900 | $4.90 | 14,675 |
| 2026-08-26 | $4.85 | $4.85 | 522,200 | $5.04 | 15,640 |
| 2026-08-25 | $5.10 | $5.10 | 364,300 | $5.27 | 15,155 |
| 2026-08-24 | $5.29 | $5.29 | 397,100 | $5.24 | 9,103 |
| 2026-08-21 | $5.20 | $5.20 | 439,800 | $5.19 | 20,058 |
| 2026-08-20 | $5.09 | $5.09 | 384,800 | $5.04 | 22,084 |
| 2026-08-19 | $5.00 | $5.00 | 334,900 | $5.12 | 27,719 |
| 2026-08-18 | $5.05 | $5.05 | 339,400 | $4.97 | 9,686 |
| 2026-08-17 | $4.97 | $4.97 | 518,500 | $4.82 | 25,816 |
| 2026-08-14 | $4.79 | $4.79 | 329,900 | $4.65 | 19,931 |
| 2026-08-13 | $4.65 | $4.65 | 383,900 | $4.57 | 13,053 |
| 2026-08-12 | $4.53 | $4.53 | 284,600 | $4.52 | 16,964 |
| 2026-08-11 | $4.53 | $4.53 | 286,300 | $4.59 | 9,656 |
| 2026-08-10 | $4.65 | $4.65 | 304,900 | $4.65 | 17,221 |
| 2026-08-07 | $4.61 | $4.61 | 422,100 | $4.65 | 14,439 |
| 2026-08-06 | $4.65 | $4.65 | 199,300 | $4.76 | 6,486 |
| 2026-08-05 | $4.63 | $4.63 | 405,800 | $4.58 | 7,937 |
| 2026-08-04 | $4.61 | $4.61 | 129,200 | $4.67 | 5,666 |
| 2026-08-03 | $4.73 | $4.73 | 395,900 | $4.64 | 20,950 |
| 2026-07-31 | $4.70 | $4.70 | 227,700 | $4.74 | 12,099 |
| 2026-07-30 | $4.68 | $4.68 | 161,000 | $4.68 | 8,431 |
| 2026-07-29 | $4.69 | $4.69 | 144,500 | $4.80 | 7,122 |
| 2026-07-28 | $4.69 | $4.69 | 184,800 | $4.84 | 8,597 |
| 2026-07-27 | $4.81 | $4.81 | 237,900 | $4.79 | 5,873 |
| 2026-07-24 | $4.76 | $4.76 | 157,200 | $4.90 | 8,075 |
| 2026-07-23 | $4.86 | $4.86 | 217,900 | $4.87 | 8,689 |
| 2026-07-22 | $4.81 | $4.81 | 162,000 | $4.84 | 8,319 |
| 2026-07-21 | $4.75 | $4.75 | 155,000 | $4.60 | 9,129 |
| 2026-07-20 | $4.61 | $4.61 | 367,900 | $4.67 | 11,199 |
| 2026-07-17 | $4.68 | $4.68 | 119,900 | — | — |
| 2026-07-16 | $4.75 | $4.75 | 129,100 | — | — |
| 2026-07-15 | $4.91 | $4.91 | 153,000 | — | — |
| 2026-07-14 | $4.94 | $4.94 | 135,600 | — | — |
| 2026-07-13 | $4.89 | $4.89 | 251,300 | — | — |
| 2026-07-10 | $4.97 | $4.97 | 209,500 | — | — |
| 2026-07-09 | $4.89 | $4.89 | 301,300 | — | — |
| 2026-07-08 | $5.07 | $5.07 | 236,400 | — | — |
| 2026-07-07 | $4.87 | $4.87 | 233,400 | — | — |
| 2026-07-06 | $4.86 | $4.86 | 175,200 | — | — |
| 2026-07-02 | $4.76 | $4.76 | 276,100 | — | — |
| 2026-07-01 | $4.63 | $4.63 | 167,100 | — | — |
| 2026-06-30 | $4.61 | $4.61 | 369,900 | — | — |
| 2026-06-29 | $4.77 | $4.77 | 289,700 | — | — |
| 2026-06-26 | $4.86 | $4.86 | 339,500 | — | — |
| 2026-06-25 | $4.88 | $4.88 | 384,400 | — | — |
| 2026-06-24 | $4.93 | $4.93 | 322,600 | — | — |
| 2026-06-23 | $5.07 | $5.07 | 383,600 | — | — |
| 2026-06-22 | $4.95 | $4.95 | 380,600 | — | — |
| 2026-06-18 | $4.89 | $4.89 | 402,800 | — | — |
| 2026-06-17 | $4.94 | $4.94 | 441,200 | — | — |
| 2026-06-16 | $5.08 | $5.08 | 233,200 | — | — |
| 2026-06-15 | $5.06 | $5.06 | 660,700 | — | — |
| 2026-06-12 | $5.25 | $5.25 | 352,400 | — | — |
| 2026-06-11 | $5.28 | $5.28 | 340,900 | — | — |
| 2026-06-10 | $5.28 | $5.28 | 418,300 | — | — |
| 2026-06-09 | $5.18 | $5.18 | 353,600 | — | — |
| 2026-06-08 | $5.23 | $5.23 | 356,400 | — | — |
| 2026-06-05 | $4.97 | $4.97 | 431,600 | — | — |
| 2026-06-04 | $5.16 | $5.16 | 210,300 | — | — |
| 2026-06-03 | $5.17 | $5.17 | 520,300 | — | — |
| 2026-06-02 | $5.24 | $5.24 | 351,000 | — | — |
| 2026-06-01 | $5.26 | $5.26 | 692,600 | — | — |
| 2026-05-29 | $5.11 | $5.11 | 522,100 | — | — |
| 2026-05-28 | $5.34 | $5.34 | 728,300 | — | — |
| 2026-05-27 | $5.44 | $5.44 | 594,900 | — | — |
| 2026-05-26 | $5.54 | $5.54 | 1,755,800 | — | — |
| 2026-05-22 | $5.68 | $5.68 | 1,877,500 | — | — |
| 2026-05-21 | $5.13 | $5.13 | 496,900 | — | — |
| 2026-05-20 | $5.06 | $5.06 | 567,700 | — | — |
| 2026-05-19 | $4.95 | $4.95 | 290,100 | — | — |
| 2026-05-18 | $5.09 | $5.09 | 447,500 | — | — |
| 2026-05-15 | $4.83 | $4.83 | 262,300 | — | — |
| 2026-05-14 | $4.85 | $4.85 | 454,500 | — | — |
| 2026-05-13 | $4.94 | $4.94 | 348,500 | — | — |
| 2026-05-12 | $5.20 | $5.20 | 696,600 | — | — |
| 2026-05-11 | $5.08 | $5.08 | 593,200 | — | — |
| 2026-05-08 | $5.01 | $5.01 | 445,300 | — | — |
| 2026-05-07 | $4.91 | $4.91 | 438,600 | — | — |
| 2026-05-06 | $4.81 | $4.81 | 693,600 | — | — |
| 2026-05-05 | $5.11 | $5.11 | 509,800 | — | — |
| 2026-05-04 | $5.04 | $5.04 | 598,900 | — | — |
| 2026-05-01 | $4.90 | $4.90 | 657,100 | — | — |
| 2026-04-30 | $5.06 | $5.06 | 1,483,500 | — | — |
| 2026-04-29 | $4.94 | $4.94 | 988,300 | — | — |
| 2026-04-28 | $4.81 | $4.81 | 702,800 | — | — |
| 2026-04-27 | $4.60 | $4.60 | 299,900 | — | — |
| 2026-04-24 | $4.64 | $4.64 | 520,500 | — | — |
| 2026-04-23 | $4.50 | $4.50 | 552,600 | — | — |
| 2026-04-22 | $4.39 | $4.39 | 457,700 | — | — |
| 2026-04-21 | $4.26 | $4.26 | 473,400 | — | — |
| 2026-04-20 | $4.22 | $4.22 | 418,800 | — | — |
| 2026-04-17 | $4.25 | $4.25 | 608,000 | — | — |
| 2026-04-16 | $4.37 | $4.37 | 379,600 | — | — |
| 2026-04-15 | $4.30 | $4.30 | 520,700 | — | — |
| 2026-04-14 | $4.27 | $4.27 | 540,000 | — | — |
| 2026-04-13 | $4.37 | $4.37 | 506,500 | — | — |
| 2026-04-10 | $4.25 | $4.25 | 379,200 | — | — |
| 2026-04-09 | $4.29 | $4.29 | 461,200 | — | — |
| 2026-04-08 | $4.30 | $4.30 | 822,000 | — | — |
| 2026-04-07 | $4.29 | $4.29 | 547,400 | — | — |
| 2026-04-06 | $4.42 | $4.42 | 592,600 | — | — |
| 2026-04-02 | $4.51 | $4.51 | 619,500 | — | — |
| 2026-04-01 | $4.31 | $4.31 | 499,900 | — | — |
| 2026-03-31 | $4.28 | $4.28 | 838,600 | — | — |
| 2026-03-30 | $4.40 | $4.40 | 647,400 | — | — |
| 2026-03-27 | $4.54 | $4.54 | 462,600 | — | — |
| 2026-03-26 | $4.43 | $4.43 | 535,500 | — | — |
| 2026-03-25 | $4.42 | $4.42 | 510,800 | — | — |
| 2026-03-24 | $4.49 | $4.49 | 733,900 | — | — |
| 2026-03-23 | $4.46 | $4.46 | 786,500 | — | — |
| 2026-03-20 | $4.36 | $4.36 | 572,700 | — | — |
| 2026-03-19 | $4.58 | $4.58 | 447,700 | — | — |
| 2026-03-18 | $4.61 | $4.61 | 936,300 | — | — |
| 2026-03-17 | $4.66 | $4.66 | 544,800 | — | — |
| 2026-03-16 | $4.67 | $4.67 | 583,400 | — | — |
| 2026-03-13 | $4.62 | $4.62 | 672,300 | — | — |
| 2026-03-12 | $4.66 | $4.66 | 461,600 | — | — |
| 2026-03-11 | $4.80 | $4.80 | 884,600 | — | — |
| 2026-03-10 | $4.53 | $4.53 | 1,210,700 | — | — |
| 2026-03-09 | $4.83 | $4.83 | 2,278,800 | — | — |
| 2026-03-06 | $4.53 | $4.53 | 3,151,400 | — | — |
| 2026-03-05 | $4.18 | $4.18 | 759,100 | — | — |
| 2026-03-04 | $4.14 | $4.14 | 849,500 | — | — |
| 2026-03-03 | $4.10 | $4.10 | 1,747,000 | — | — |
| 2026-03-02 | $4.40 | $4.40 | 2,248,100 | — | — |
| 2026-02-27 | $4.25 | $4.25 | 308,200 | — | — |
| 2026-02-26 | $4.28 | $4.28 | 499,200 | — | — |
| 2026-02-25 | $4.11 | $4.11 | 348,100 | — | — |
| 2026-02-24 | $4.30 | $4.30 | 1,023,200 | — | — |
| 2026-02-23 | $3.95 | $3.95 | 360,100 | — | — |
| 2026-02-20 | $3.97 | $3.97 | 379,200 | — | — |
| 2026-02-19 | $3.94 | $3.94 | 548,200 | — | — |
| 2026-02-18 | $3.78 | $3.78 | 397,600 | — | — |
| 2026-02-17 | $3.59 | $3.59 | 478,200 | — | — |
| 2026-02-13 | $3.68 | $3.68 | 215,900 | — | — |
| 2026-02-12 | $3.63 | $3.63 | 475,100 | — | — |
| 2026-02-11 | $3.75 | $3.75 | 881,200 | — | — |
| 2026-02-10 | $3.65 | $3.65 | 403,200 | — | — |
| 2026-02-09 | $3.68 | $3.68 | 2,040,900 | — | — |
| 2026-02-06 | $3.33 | $3.33 | 374,000 | — | — |
| 2026-02-05 | $3.22 | $3.22 | 444,000 | — | — |
| 2026-02-04 | $3.32 | $3.32 | 691,700 | — | — |
| 2026-02-03 | $3.49 | $3.49 | 426,700 | — | — |
| 2026-02-02 | $3.50 | $3.50 | 464,100 | — | — |
| 2026-01-30 | $3.53 | $3.53 | 753,900 | — | — |
| 2026-01-29 | $3.46 | $3.46 | 715,100 | — | — |
| 2026-01-28 | $3.51 | $3.51 | 637,500 | — | — |
| 2026-01-27 | $3.47 | $3.47 | 1,066,200 | — | — |
| 2026-01-26 | $3.35 | $3.35 | 2,380,100 | — | — |
| 2026-01-23 | $3.60 | $3.60 | 579,300 | — | — |
| 2026-01-22 | $3.61 | $3.61 | 466,200 | — | — |
| 2026-01-21 | $3.64 | $3.64 | 480,000 | — | — |
| 2026-01-20 | $3.71 | $3.71 | 756,500 | — | — |
| 2026-01-16 | $3.70 | $3.70 | 410,200 | — | — |
| 2026-01-15 | $3.88 | $3.88 | 417,400 | — | — |
| 2026-01-14 | $3.98 | $3.98 | 936,200 | — | — |
| 2026-01-13 | $3.88 | $3.88 | 401,700 | — | — |
| 2026-01-12 | $3.82 | $3.82 | 577,100 | — | — |
| 2026-01-09 | $3.77 | $3.77 | 345,200 | — | — |
| 2026-01-08 | $3.75 | $3.75 | 579,200 | — | — |
| 2026-01-07 | $3.73 | $3.73 | 447,100 | — | — |
| 2026-01-06 | $3.77 | $3.77 | 713,600 | — | — |
| 2026-01-05 | $3.74 | $3.74 | 690,000 | — | — |
| 2026-01-02 | $3.65 | $3.65 | 400,600 | — | — |