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
- 2024-01-24 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 | — | — | — | $4.81 | 100 |
| 2026-09-02 | — | — | — | $4.82 | 92 |
| 2026-08-31 | — | — | — | $4.90 | 10 |
| 2026-08-27 | $4.89 | $5.35 | 900 | — | — |
| 2026-08-26 | $4.88 | $5.34 | 1,500 | — | — |
| 2026-08-25 | $4.92 | $5.39 | 4,700 | $4.59 | 39 |
| 2026-08-24 | $4.75 | $5.20 | 9,400 | $4.80 | 403 |
| 2026-08-21 | $4.77 | $5.22 | 26,500 | $4.86 | 589 |
| 2026-08-20 | $4.70 | $5.15 | 1,500 | — | — |
| 2026-08-19 | $4.36 | $4.77 | 11,100 | — | — |
| 2026-08-18 | $4.30 | $4.71 | 20,500 | — | — |
| 2026-08-17 | $4.39 | $4.81 | 7,900 | $4.69 | 46 |
| 2026-08-14 | $4.57 | $5.00 | 2,000 | — | — |
| 2026-08-13 | $4.78 | $5.23 | 19,000 | $4.84 | 200 |
| 2026-08-12 | $4.96 | $5.43 | 45,800 | $5.66 | 100 |
| 2026-08-11 | $5.16 | $5.65 | 33,200 | — | — |
| 2026-08-10 | $5.25 | $5.75 | 6,600 | $5.21 | 100 |
| 2026-08-07 | $5.50 | $6.02 | 52,100 | $5.89 | 78 |
| 2026-08-06 | $5.40 | $5.91 | 2,900 | — | — |
| 2026-08-05 | $5.62 | $6.15 | 2,200 | $5.59 | 512 |
| 2026-08-04 | $5.67 | $6.21 | 1,100 | $5.65 | 3 |
| 2026-08-03 | $5.85 | $6.41 | 1,200 | $5.77 | 21 |
| 2026-07-31 | $5.64 | $6.18 | 2,200 | $5.74 | 3 |
| 2026-07-30 | $5.62 | $6.15 | 16,900 | $5.66 | 1,190 |
| 2026-07-29 | $5.67 | $6.21 | 3,400 | — | — |
| 2026-07-28 | $5.95 | $6.52 | 43,900 | $5.95 | 295 |
| 2026-07-27 | $5.95 | $6.52 | 6,000 | $5.95 | 200 |
| 2026-07-24 | $6.00 | $6.57 | 10,000 | — | — |
| 2026-07-23 | $6.06 | $6.64 | 2,100 | $5.93 | 10 |
| 2026-07-22 | $5.95 | $6.52 | 1,900 | $5.90 | 47 |
| 2026-07-21 | $6.19 | $6.78 | 25,600 | $5.92 | 1,073 |
| 2026-07-20 | $6.23 | $6.82 | 2,200 | — | — |
| 2026-07-17 | $6.12 | $6.70 | 5,900 | — | — |
| 2026-07-16 | $6.14 | $6.72 | 8,000 | — | — |
| 2026-07-15 | $6.09 | $6.67 | 8,400 | — | — |
| 2026-07-14 | $6.10 | $6.68 | 28,900 | — | — |
| 2026-07-13 | $6.10 | $6.68 | 72,500 | — | — |
| 2026-07-10 | $5.94 | $6.50 | 21,700 | — | — |
| 2026-07-09 | $5.79 | $6.34 | 30,700 | — | — |
| 2026-07-08 | $5.53 | $6.06 | 12,100 | — | — |
| 2026-07-07 | $5.73 | $6.27 | 6,500 | — | — |
| 2026-07-06 | $5.81 | $6.36 | 7,700 | — | — |
| 2026-07-02 | $5.84 | $6.39 | 23,000 | — | — |
| 2026-07-01 | $5.82 | $6.37 | 15,900 | — | — |
| 2026-06-30 | $5.87 | $6.43 | 56,400 | — | — |
| 2026-06-29 | $5.42 | $5.93 | 15,200 | — | — |
| 2026-06-26 | $5.38 | $5.89 | 16,100 | — | — |
| 2026-06-25 | $5.54 | $6.07 | 25,100 | — | — |
| 2026-06-24 | $5.60 | $6.13 | 91,800 | — | — |
| 2026-06-23 | $6.05 | $6.62 | 377,900 | — | — |
| 2026-06-22 | $5.82 | $6.37 | 67,100 | — | — |
| 2026-06-18 | $6.24 | $6.83 | 62,900 | — | — |
| 2026-06-17 | $6.28 | $6.88 | 84,000 | — | — |
| 2026-06-16 | $6.50 | $7.12 | 62,100 | — | — |
| 2026-06-15 | $6.60 | $7.23 | 61,800 | — | — |
| 2026-06-12 | $6.21 | $6.80 | 54,800 | — | — |
| 2026-06-11 | $6.25 | $6.84 | 50,800 | — | — |
| 2026-06-10 | $6.18 | $6.77 | 7,000 | — | — |
| 2026-06-09 | $6.26 | $6.85 | 13,600 | — | — |
| 2026-06-08 | $6.26 | $6.85 | 202,700 | — | — |
| 2026-06-05 | $6.25 | $6.84 | 16,200 | — | — |
| 2026-06-04 | $6.20 | $6.79 | 55,200 | — | — |
| 2026-06-03 | $6.40 | $7.01 | 71,200 | — | — |
| 2026-06-02 | $6.31 | $6.91 | 117,100 | — | — |
| 2026-06-01 | $6.20 | $6.79 | 122,100 | — | — |
| 2026-05-29 | $6.48 | $7.10 | 102,100 | — | — |
| 2026-05-28 | $6.56 | $7.18 | 100,500 | — | — |
| 2026-05-27 | $6.87 | $7.52 | 109,600 | — | — |
| 2026-05-26 | $6.74 | $7.38 | 23,900 | — | — |
| 2026-05-22 | $6.73 | $7.36 | 6,200 | — | — |
| 2026-05-21 | $6.70 | $7.34 | 1,600 | — | — |
| 2026-05-20 | $6.72 | $7.36 | 1,700 | — | — |
| 2026-05-19 | $6.70 | $7.34 | 26,200 | — | — |
| 2026-05-18 | $6.49 | $7.10 | 3,200 | — | — |
| 2026-05-15 | $6.41 | $7.01 | 7,500 | — | — |
| 2026-05-14 | $6.61 | $7.23 | 2,100 | — | — |
| 2026-05-13 | $6.40 | $7.01 | 6,700 | — | — |
| 2026-05-12 | $6.51 | $7.13 | 45,900 | — | — |
| 2026-05-11 | $6.54 | $7.16 | 4,300 | — | — |
| 2026-05-08 | $6.68 | $7.31 | 26,100 | — | — |
| 2026-05-07 | $6.56 | $7.18 | 17,700 | — | — |
| 2026-05-06 | $6.53 | $7.15 | 20,900 | — | — |
| 2026-05-05 | $6.58 | $7.20 | 20,400 | — | — |
| 2026-05-04 | $6.57 | $7.19 | 16,300 | — | — |
| 2026-05-01 | $6.59 | $7.22 | 16,300 | — | — |
| 2026-04-30 | $6.66 | $7.29 | 12,700 | — | — |
| 2026-04-29 | $6.54 | $7.16 | 19,400 | — | — |
| 2026-04-28 | $6.81 | $7.45 | 19,000 | — | — |
| 2026-04-27 | $6.86 | $7.51 | 26,200 | — | — |
| 2026-04-24 | $6.39 | $7.00 | 16,700 | — | — |
| 2026-04-23 | $6.01 | $6.58 | 22,800 | — | — |
| 2026-04-22 | $5.97 | $6.54 | 22,600 | — | — |
| 2026-04-21 | $5.15 | $5.64 | 32,700 | — | — |
| 2026-04-20 | $6.21 | $6.80 | 10,800 | — | — |
| 2026-04-17 | $6.08 | $6.66 | 20,700 | — | — |
| 2026-04-16 | $6.22 | $6.81 | 19,100 | — | — |
| 2026-04-15 | $6.79 | $7.44 | 10,700 | — | — |
| 2026-04-14 | $6.76 | $7.40 | 16,000 | — | — |
| 2026-04-13 | $6.93 | $7.59 | 10,600 | — | — |
| 2026-04-10 | $6.62 | $7.25 | 7,500 | — | — |
| 2026-04-09 | $7.01 | $7.68 | 18,300 | — | — |
| 2026-04-08 | $6.81 | $7.46 | 13,400 | — | — |
| 2026-04-07 | $6.90 | $7.56 | 19,100 | — | — |
| 2026-04-06 | $7.16 | $7.84 | 27,600 | — | — |
| 2026-04-02 | $7.04 | $7.71 | 24,700 | — | — |
| 2026-04-01 | $7.25 | $7.93 | 19,400 | — | — |
| 2026-03-31 | $6.94 | $7.60 | 58,000 | — | — |
| 2026-03-30 | $6.83 | $7.48 | 12,900 | — | — |
| 2026-03-27 | $6.66 | $7.29 | 37,500 | — | — |
| 2026-03-26 | $6.38 | $6.99 | 39,300 | — | — |
| 2026-03-25 | $5.81 | $6.36 | 14,200 | — | — |
| 2026-03-24 | $5.40 | $5.91 | 47,100 | — | — |
| 2026-03-23 | $5.18 | $5.67 | 15,500 | — | — |
| 2026-03-20 | $4.98 | $5.45 | 19,500 | — | — |
| 2026-03-19 | $4.97 | $5.44 | 28,600 | — | — |
| 2026-03-18 | $5.13 | $5.62 | 23,300 | — | — |
| 2026-03-17 | $5.06 | $5.54 | 51,500 | — | — |
| 2026-03-16 | $4.96 | $5.43 | 27,100 | — | — |
| 2026-03-13 | $5.02 | $5.50 | 34,200 | — | — |
| 2026-03-12 | $4.90 | $5.37 | 25,000 | — | — |
| 2026-03-11 | $4.70 | $5.15 | 34,200 | — | — |
| 2026-03-10 | $4.61 | $5.05 | 19,900 | — | — |
| 2026-03-09 | $4.50 | $4.93 | 37,800 | — | — |
| 2026-03-06 | $4.26 | $4.66 | 900 | — | — |
| 2026-03-05 | $4.49 | $4.92 | 49,400 | — | — |
| 2026-03-04 | $4.32 | $4.73 | 102,000 | — | — |
| 2026-03-03 | $3.48 | $3.81 | 123,400 | — | — |
| 2026-03-02 | $4.71 | $5.16 | 30,800 | — | — |
| 2026-02-27 | $4.69 | $5.13 | 13,900 | — | — |
| 2026-02-26 | $4.65 | $5.09 | 5,700 | — | — |
| 2026-02-25 | $4.65 | $5.09 | 17,300 | — | — |
| 2026-02-24 | $4.54 | $4.97 | 25,800 | — | — |
| 2026-02-23 | $4.40 | $4.82 | 21,600 | — | — |
| 2026-02-20 | $4.38 | $4.80 | 30,000 | — | — |
| 2026-02-19 | $4.34 | $4.75 | 29,200 | — | — |
| 2026-02-18 | $4.30 | $4.71 | 20,500 | — | — |
| 2026-02-17 | $4.19 | $4.59 | 33,700 | — | — |
| 2026-02-13 | $4.12 | $4.51 | 1,500 | — | — |
| 2026-02-12 | $4.02 | $4.40 | 82,900 | — | — |
| 2026-02-11 | $3.90 | $4.27 | 21,600 | — | — |
| 2026-02-10 | $3.79 | $4.15 | 14,200 | — | — |
| 2026-02-09 | $3.76 | $4.12 | 8,300 | — | — |
| 2026-02-06 | $3.71 | $4.06 | 46,200 | — | — |
| 2026-02-05 | $3.65 | $4.00 | 25,900 | — | — |
| 2026-02-04 | $3.65 | $4.00 | 43,600 | — | — |
| 2026-02-03 | $3.64 | $3.99 | 22,700 | — | — |
| 2026-02-02 | $3.61 | $3.95 | 6,000 | — | — |
| 2026-01-30 | $3.63 | $3.97 | 18,900 | — | — |
| 2026-01-29 | $3.56 | $3.90 | 11,800 | — | — |
| 2026-01-28 | $3.57 | $3.91 | 3,500 | — | — |
| 2026-01-27 | $3.56 | $3.90 | 19,200 | — | — |
| 2026-01-26 | $3.47 | $3.80 | 13,100 | — | — |
| 2026-01-23 | $3.47 | $3.80 | 29,900 | — | — |
| 2026-01-22 | $3.64 | $3.99 | 71,300 | — | — |
| 2026-01-21 | $3.59 | $3.93 | 644,500 | — | — |
| 2026-01-20 | $4.91 | $5.38 | 26,000 | — | — |
| 2026-01-16 | $5.24 | $5.74 | 240,100 | — | — |
| 2026-01-15 | $5.79 | $6.34 | 1,208,500 | — | — |
| 2026-01-14 | $5.93 | $6.49 | 15,500 | — | — |
| 2026-01-13 | $6.25 | $6.84 | 600 | — | — |
| 2026-01-12 | $6.24 | $6.83 | 4,800 | — | — |
| 2026-01-09 | $6.35 | $6.95 | 800 | — | — |
| 2026-01-08 | $6.36 | $6.96 | 4,000 | — | — |
| 2026-01-07 | $6.29 | $6.89 | 2,400 | — | — |
| 2026-01-06 | $6.15 | $6.73 | 4,400 | — | — |
| 2026-01-05 | $6.11 | $6.69 | 2,100 | — | — |
| 2026-01-02 | $6.12 | $6.70 | 11,000 | — | — |