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
- 2023-06-30 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 | — | — | — | $4.06 | 549 |
| 2026-09-03 | — | — | — | $4.06 | 60 |
| 2026-09-02 | — | — | — | $4.07 | 202 |
| 2026-09-01 | — | — | — | $4.11 | 1,027 |
| 2026-08-31 | — | — | — | $4.27 | 126 |
| 2026-08-28 | — | — | — | $4.21 | 82 |
| 2026-08-27 | $4.27 | $4.27 | 75,200 | $4.47 | 512 |
| 2026-08-26 | $4.53 | $4.53 | 126,300 | $4.81 | 1,404 |
| 2026-08-25 | $4.90 | $4.90 | 103,900 | $4.88 | 1,187 |
| 2026-08-24 | $4.75 | $4.75 | 26,900 | $4.65 | 60 |
| 2026-08-21 | $4.86 | $4.86 | 20,200 | $4.80 | 330 |
| 2026-08-20 | $4.88 | $4.88 | 68,800 | $4.26 | 236 |
| 2026-08-19 | $4.20 | $4.20 | 17,200 | $4.25 | 111 |
| 2026-08-18 | $4.21 | $4.21 | 8,300 | $4.34 | 33 |
| 2026-08-17 | $4.15 | $4.15 | 24,800 | $3.97 | 329 |
| 2026-08-14 | $3.96 | $3.96 | 38,900 | $3.99 | 108 |
| 2026-08-13 | $4.00 | $4.00 | 53,400 | $4.00 | 118 |
| 2026-08-12 | $4.16 | $4.16 | 15,300 | — | — |
| 2026-08-11 | $4.20 | $4.20 | 26,300 | $4.34 | 456 |
| 2026-08-10 | $4.29 | $4.29 | 14,500 | $4.24 | 846 |
| 2026-08-07 | $4.16 | $4.16 | 22,400 | $4.39 | 3,641 |
| 2026-08-06 | $4.25 | $4.25 | 12,400 | $4.32 | 588 |
| 2026-08-05 | $4.20 | $4.20 | 64,700 | $4.24 | 138 |
| 2026-08-04 | $4.18 | $4.18 | 33,100 | $4.25 | 116 |
| 2026-08-03 | $4.26 | $4.26 | 12,000 | $4.30 | 419 |
| 2026-07-31 | $4.15 | $4.15 | 78,100 | $4.01 | 1,785 |
| 2026-07-30 | $4.05 | $4.05 | 44,400 | $4.12 | 304 |
| 2026-07-29 | $4.33 | $4.33 | 21,700 | $4.40 | 63 |
| 2026-07-28 | $4.55 | $4.55 | 30,000 | $4.40 | 156 |
| 2026-07-27 | $4.57 | $4.57 | 10,800 | $4.47 | 33 |
| 2026-07-24 | $4.45 | $4.45 | 3,500 | $4.33 | 156 |
| 2026-07-23 | $4.43 | $4.43 | 7,800 | — | — |
| 2026-07-22 | $4.39 | $4.39 | 4,500 | $4.42 | 194 |
| 2026-07-21 | $4.40 | $4.40 | 23,500 | $4.62 | 688 |
| 2026-07-20 | $4.70 | $4.70 | 24,600 | $4.71 | 663 |
| 2026-07-17 | $4.75 | $4.75 | 19,700 | — | — |
| 2026-07-16 | $4.90 | $4.90 | 17,500 | — | — |
| 2026-07-15 | $4.84 | $4.84 | 27,500 | — | — |
| 2026-07-14 | $4.87 | $4.87 | 53,200 | — | — |
| 2026-07-13 | $4.92 | $4.92 | 46,200 | — | — |
| 2026-07-10 | $4.78 | $4.78 | 29,200 | — | — |
| 2026-07-09 | $4.91 | $4.91 | 16,400 | — | — |
| 2026-07-08 | $4.90 | $4.90 | 58,300 | — | — |
| 2026-07-07 | $4.78 | $4.78 | 52,900 | — | — |
| 2026-07-06 | $4.52 | $4.52 | 77,700 | — | — |
| 2026-07-02 | $4.24 | $4.24 | 142,900 | — | — |
| 2026-07-01 | $4.15 | $4.15 | 59,800 | — | — |
| 2026-06-30 | $4.10 | $4.10 | 173,400 | — | — |
| 2026-06-29 | $4.04 | $4.04 | 33,200 | — | — |
| 2026-06-26 | $4.10 | $4.10 | 90,700 | — | — |
| 2026-06-25 | $4.08 | $4.08 | 108,300 | — | — |
| 2026-06-24 | $4.08 | $4.08 | 152,600 | — | — |
| 2026-06-23 | $4.00 | $4.00 | 73,000 | — | — |
| 2026-06-22 | $3.94 | $3.94 | 98,400 | — | — |
| 2026-06-18 | $3.92 | $3.92 | 43,900 | — | — |
| 2026-06-17 | $3.68 | $3.67 | 4,100 | — | — |
| 2026-06-16 | $3.71 | $3.71 | 28,100 | — | — |
| 2026-06-15 | $3.93 | $3.93 | 47,100 | — | — |
| 2026-06-12 | $3.62 | $3.62 | 26,000 | — | — |
| 2026-06-11 | $3.67 | $3.67 | 24,900 | — | — |
| 2026-06-10 | $3.74 | $3.74 | 14,000 | — | — |
| 2026-06-09 | $3.71 | $3.71 | 40,200 | — | — |
| 2026-06-08 | $3.78 | $3.78 | 23,500 | — | — |
| 2026-06-05 | $3.77 | $3.77 | 19,500 | — | — |
| 2026-06-04 | $3.99 | $3.99 | 37,700 | — | — |
| 2026-06-03 | $4.02 | $4.02 | 37,400 | — | — |
| 2026-06-02 | $4.28 | $4.28 | 26,900 | — | — |
| 2026-06-01 | $4.39 | $4.39 | 82,800 | — | — |
| 2026-05-29 | $4.39 | $4.39 | 39,500 | — | — |
| 2026-05-28 | $4.42 | $4.42 | 33,700 | — | — |
| 2026-05-27 | $4.46 | $4.46 | 18,700 | — | — |
| 2026-05-26 | $4.68 | $4.68 | 19,400 | — | — |
| 2026-05-22 | $4.71 | $4.71 | 15,400 | — | — |
| 2026-05-21 | $4.71 | $4.71 | 11,700 | — | — |
| 2026-05-20 | $4.63 | $4.63 | 25,800 | — | — |
| 2026-05-19 | $4.59 | $4.59 | 7,500 | — | — |
| 2026-05-18 | $4.58 | $4.58 | 14,500 | — | — |
| 2026-05-15 | $4.63 | $4.63 | 38,200 | — | — |
| 2026-05-14 | $4.90 | $4.90 | 23,400 | — | — |
| 2026-05-13 | $4.77 | $4.77 | 24,400 | — | — |
| 2026-05-12 | $4.88 | $4.88 | 41,100 | — | — |
| 2026-05-11 | $5.00 | $5.00 | 21,800 | — | — |
| 2026-05-08 | $5.09 | $5.09 | 20,700 | — | — |
| 2026-05-07 | $5.11 | $5.11 | 28,500 | — | — |
| 2026-05-06 | $5.21 | $5.21 | 39,500 | — | — |
| 2026-05-05 | $5.21 | $5.21 | 40,900 | — | — |
| 2026-05-04 | $5.20 | $5.20 | 25,800 | — | — |
| 2026-05-01 | $5.19 | $5.19 | 38,800 | — | — |
| 2026-04-30 | $5.21 | $5.21 | 46,700 | — | — |
| 2026-04-29 | $5.15 | $5.15 | 32,700 | — | — |
| 2026-04-28 | $5.17 | $5.17 | 19,000 | — | — |
| 2026-04-27 | $5.23 | $5.23 | 43,300 | — | — |
| 2026-04-24 | $5.25 | $5.25 | 33,800 | — | — |
| 2026-04-23 | $5.33 | $5.33 | 37,300 | — | — |
| 2026-04-22 | $5.23 | $5.23 | 22,700 | — | — |
| 2026-04-21 | $5.19 | $5.19 | 16,900 | — | — |
| 2026-04-20 | $5.22 | $5.22 | 46,600 | — | — |
| 2026-04-17 | $5.30 | $5.30 | 59,800 | — | — |
| 2026-04-16 | $5.32 | $5.32 | 29,800 | — | — |
| 2026-04-15 | $5.30 | $5.30 | 24,200 | — | — |
| 2026-04-14 | $5.36 | $5.36 | 26,500 | — | — |
| 2026-04-13 | $5.46 | $5.46 | 21,300 | — | — |
| 2026-04-10 | $5.50 | $5.50 | 15,500 | — | — |
| 2026-04-09 | $5.60 | $5.60 | 9,100 | — | — |
| 2026-04-08 | $5.50 | $5.50 | 36,100 | — | — |
| 2026-04-07 | $5.25 | $5.25 | 37,000 | — | — |
| 2026-04-06 | $5.49 | $5.49 | 40,000 | — | — |
| 2026-04-02 | $5.70 | $5.70 | 23,900 | — | — |
| 2026-04-01 | $5.69 | $5.69 | 15,400 | — | — |
| 2026-03-31 | $5.88 | $5.88 | 21,200 | — | — |
| 2026-03-30 | $5.68 | $5.68 | 14,200 | — | — |
| 2026-03-27 | $6.03 | $6.03 | 9,600 | — | — |
| 2026-03-26 | $6.11 | $6.11 | 12,500 | — | — |
| 2026-03-25 | $6.38 | $6.38 | 29,400 | — | — |
| 2026-03-24 | $5.92 | $5.92 | 32,600 | — | — |
| 2026-03-23 | $6.22 | $6.22 | 18,400 | — | — |
| 2026-03-20 | $5.98 | $5.98 | 48,300 | — | — |
| 2026-03-19 | $6.33 | $6.33 | 25,100 | — | — |
| 2026-03-18 | $6.48 | $6.48 | 13,500 | — | — |
| 2026-03-17 | $6.49 | $6.49 | 27,900 | — | — |
| 2026-03-16 | $6.32 | $6.32 | 33,500 | — | — |
| 2026-03-13 | $6.78 | $6.78 | 27,800 | — | — |
| 2026-03-12 | $7.42 | $7.42 | 90,500 | — | — |
| 2026-03-11 | $7.91 | $7.91 | 19,700 | — | — |
| 2026-03-10 | $7.72 | $7.72 | 21,000 | — | — |
| 2026-03-09 | $7.77 | $7.77 | 23,100 | — | — |
| 2026-03-06 | $7.95 | $7.95 | 25,300 | — | — |
| 2026-03-05 | $7.72 | $7.72 | 18,900 | — | — |
| 2026-03-04 | $7.70 | $7.70 | 20,200 | — | — |
| 2026-03-03 | $7.52 | $7.52 | 41,300 | — | — |
| 2026-03-02 | $7.58 | $7.58 | 30,800 | — | — |
| 2026-02-27 | $7.66 | $7.66 | 69,600 | — | — |
| 2026-02-26 | $7.80 | $7.80 | 122,300 | — | — |
| 2026-02-25 | $7.12 | $7.12 | 111,100 | — | — |
| 2026-02-24 | $6.80 | $6.80 | 110,100 | — | — |
| 2026-02-23 | $5.84 | $5.84 | 69,500 | — | — |
| 2026-02-20 | $5.86 | $5.86 | 95,600 | — | — |
| 2026-02-19 | $6.52 | $6.52 | 193,300 | — | — |
| 2026-02-18 | $6.13 | $6.13 | 120,728 | — | — |
| 2026-02-17 | $5.58 | $5.58 | 137,320 | — | — |
| 2026-02-13 | $6.25 | $6.25 | 375,784 | — | — |
| 2026-02-12 | $9.28 | $9.28 | 13,252 | — | — |
| 2026-02-11 | $9.35 | $9.35 | 8,636 | — | — |
| 2026-02-10 | $9.38 | $9.38 | 24,364 | — | — |
| 2026-02-09 | $9.75 | $9.75 | 36,760 | — | — |
| 2026-02-06 | $8.73 | $8.73 | 20,268 | — | — |
| 2026-02-05 | $8.48 | $8.48 | 33,916 | — | — |
| 2026-02-04 | $8.63 | $8.63 | 75,452 | — | — |
| 2026-02-03 | $9.00 | $9.00 | 34,708 | — | — |
| 2026-02-02 | $9.18 | $9.18 | 24,056 | — | — |
| 2026-01-30 | $9.15 | $9.15 | 36,736 | — | — |
| 2026-01-29 | $9.38 | $9.38 | 33,824 | — | — |
| 2026-01-28 | $9.55 | $9.55 | 33,028 | — | — |
| 2026-01-27 | $9.70 | $9.70 | 55,564 | — | — |
| 2026-01-26 | $9.90 | $9.90 | 76,860 | — | — |
| 2026-01-23 | $9.90 | $9.90 | 51,252 | — | — |
| 2026-01-22 | $10.10 | $10.10 | 40,012 | — | — |
| 2026-01-21 | $9.93 | $9.93 | 62,180 | — | — |
| 2026-01-20 | $9.98 | $9.98 | 105,412 | — | — |
| 2026-01-16 | $10.20 | $10.20 | 30,444 | — | — |
| 2026-01-15 | $10.45 | $10.45 | 20,836 | — | — |
| 2026-01-14 | $10.63 | $10.63 | 70,660 | — | — |
| 2026-01-13 | $10.45 | $10.45 | 53,868 | — | — |
| 2026-01-12 | $10.30 | $10.30 | 36,616 | — | — |
| 2026-01-09 | $10.40 | $10.40 | 27,896 | — | — |
| 2026-01-08 | $10.85 | $10.85 | 57,956 | — | — |
| 2026-01-07 | $10.00 | $10.00 | 35,788 | — | — |
| 2026-01-06 | $9.88 | $9.88 | 40,276 | — | — |
| 2026-01-05 | $9.90 | $9.90 | 39,644 | — | — |
| 2026-01-02 | $10.18 | $10.18 | 43,888 | — | — |