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
- 2021-07-21 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 | — | — | — | $4.26 | 12,979 |
| 2026-09-03 | — | — | — | $4.44 | 13,148 |
| 2026-09-02 | — | — | — | $4.19 | 27,043 |
| 2026-09-01 | — | — | — | $4.34 | 15,104 |
| 2026-08-31 | — | — | — | $4.28 | 17,634 |
| 2026-08-28 | — | — | — | $4.40 | 26,569 |
| 2026-08-27 | $4.41 | $4.41 | 182,400 | $4.25 | 13,309 |
| 2026-08-26 | $4.09 | $4.09 | 193,400 | $4.13 | 13,947 |
| 2026-08-25 | $4.17 | $4.17 | 147,700 | $4.29 | 11,611 |
| 2026-08-24 | $4.22 | $4.22 | 163,700 | $4.19 | 17,284 |
| 2026-08-21 | $4.27 | $4.27 | 160,200 | $4.28 | 11,767 |
| 2026-08-20 | $4.34 | $4.34 | 131,100 | $4.30 | 10,549 |
| 2026-08-19 | $4.37 | $4.37 | 277,400 | $4.37 | 13,291 |
| 2026-08-18 | $4.42 | $4.42 | 209,700 | $4.33 | 10,448 |
| 2026-08-17 | $4.28 | $4.28 | 510,100 | $4.26 | 36,987 |
| 2026-08-14 | $4.40 | $4.40 | 198,400 | $4.40 | 13,451 |
| 2026-08-13 | $4.58 | $4.58 | 208,800 | $4.31 | 18,746 |
| 2026-08-12 | $4.31 | $4.31 | 172,300 | $4.32 | 11,632 |
| 2026-08-11 | $4.21 | $4.21 | 246,700 | $4.22 | 13,075 |
| 2026-08-10 | $4.17 | $4.17 | 214,300 | $4.28 | 16,724 |
| 2026-08-07 | $4.30 | $4.30 | 334,200 | $4.35 | 20,481 |
| 2026-08-06 | $4.34 | $4.34 | 361,300 | $3.97 | 25,740 |
| 2026-08-05 | $4.05 | $4.05 | 307,700 | $3.86 | 24,600 |
| 2026-08-04 | $4.17 | $4.17 | 223,100 | $4.15 | 18,985 |
| 2026-08-03 | $4.07 | $4.07 | 201,100 | $4.14 | 9,731 |
| 2026-07-31 | $3.90 | $3.90 | 168,600 | $3.98 | 8,078 |
| 2026-07-30 | $3.96 | $3.96 | 231,500 | $4.13 | 22,543 |
| 2026-07-29 | $4.22 | $4.22 | 326,800 | $4.26 | 18,057 |
| 2026-07-28 | $4.21 | $4.21 | 239,200 | $4.00 | 15,706 |
| 2026-07-27 | $3.87 | $3.87 | 324,400 | $3.77 | 34,775 |
| 2026-07-24 | $3.52 | $3.52 | 223,800 | $3.61 | 9,448 |
| 2026-07-23 | $3.52 | $3.52 | 216,400 | $3.71 | 14,326 |
| 2026-07-22 | $3.79 | $3.79 | 254,800 | $3.88 | 10,025 |
| 2026-07-21 | $4.03 | $4.03 | 232,300 | $4.10 | 36,332 |
| 2026-07-20 | $4.11 | $4.11 | 152,400 | $3.96 | 31,930 |
| 2026-07-17 | $4.05 | $4.05 | 205,900 | — | — |
| 2026-07-16 | $4.21 | $4.21 | 327,200 | — | — |
| 2026-07-15 | $4.20 | $4.20 | 270,100 | — | — |
| 2026-07-14 | $4.09 | $4.09 | 184,200 | — | — |
| 2026-07-13 | $4.05 | $4.05 | 280,900 | — | — |
| 2026-07-10 | $3.86 | $3.86 | 191,800 | — | — |
| 2026-07-09 | $3.94 | $3.94 | 123,400 | — | — |
| 2026-07-08 | $3.86 | $3.86 | 217,700 | — | — |
| 2026-07-07 | $3.98 | $3.98 | 298,100 | — | — |
| 2026-07-06 | $3.87 | $3.87 | 175,800 | — | — |
| 2026-07-02 | $3.88 | $3.88 | 151,100 | — | — |
| 2026-07-01 | $3.91 | $3.91 | 188,900 | — | — |
| 2026-06-30 | $3.78 | $3.78 | 163,000 | — | — |
| 2026-06-29 | $3.78 | $3.78 | 277,900 | — | — |
| 2026-06-26 | $3.68 | $3.68 | 823,100 | — | — |
| 2026-06-25 | $3.43 | $3.43 | 148,800 | — | — |
| 2026-06-24 | $3.54 | $3.54 | 209,000 | — | — |
| 2026-06-23 | $3.50 | $3.50 | 226,300 | — | — |
| 2026-06-22 | $3.40 | $3.40 | 246,600 | — | — |
| 2026-06-18 | $3.47 | $3.47 | 376,900 | — | — |
| 2026-06-17 | $3.41 | $3.41 | 237,600 | — | — |
| 2026-06-16 | $3.54 | $3.54 | 292,200 | — | — |
| 2026-06-15 | $3.47 | $3.47 | 240,700 | — | — |
| 2026-06-12 | $3.58 | $3.58 | 157,300 | — | — |
| 2026-06-11 | $3.58 | $3.58 | 219,700 | — | — |
| 2026-06-10 | $3.65 | $3.65 | 249,000 | — | — |
| 2026-06-09 | $3.56 | $3.56 | 199,800 | — | — |
| 2026-06-08 | $3.69 | $3.69 | 142,400 | — | — |
| 2026-06-05 | $3.77 | $3.77 | 207,100 | — | — |
| 2026-06-04 | $3.92 | $3.92 | 179,900 | — | — |
| 2026-06-03 | $3.88 | $3.88 | 233,300 | — | — |
| 2026-06-02 | $4.25 | $4.25 | 305,000 | — | — |
| 2026-06-01 | $4.44 | $4.44 | 362,000 | — | — |
| 2026-05-29 | $3.99 | $3.99 | 367,200 | — | — |
| 2026-05-28 | $3.96 | $3.96 | 269,500 | — | — |
| 2026-05-27 | $3.71 | $3.71 | 343,500 | — | — |
| 2026-05-26 | $3.79 | $3.79 | 311,200 | — | — |
| 2026-05-22 | $3.84 | $3.84 | 208,200 | — | — |
| 2026-05-21 | $3.72 | $3.72 | 253,000 | — | — |
| 2026-05-20 | $3.84 | $3.84 | 228,100 | — | — |
| 2026-05-19 | $3.68 | $3.68 | 412,800 | — | — |
| 2026-05-18 | $3.63 | $3.63 | 698,600 | — | — |
| 2026-05-15 | $3.83 | $3.83 | 533,600 | — | — |
| 2026-05-14 | $3.53 | $3.53 | 1,468,700 | — | — |
| 2026-05-13 | $3.52 | $3.52 | 540,200 | — | — |
| 2026-05-12 | $3.79 | $3.79 | 854,700 | — | — |
| 2026-05-11 | $3.74 | $3.74 | 837,200 | — | — |
| 2026-05-08 | $4.12 | $4.12 | 639,300 | — | — |
| 2026-05-07 | $4.01 | $4.01 | 824,300 | — | — |
| 2026-05-06 | $3.72 | $3.72 | 999,200 | — | — |
| 2026-05-05 | $4.63 | $4.63 | 417,300 | — | — |
| 2026-05-04 | $4.86 | $4.86 | 385,700 | — | — |
| 2026-05-01 | $4.66 | $4.66 | 280,800 | — | — |
| 2026-04-30 | $4.33 | $4.33 | 273,700 | — | — |
| 2026-04-29 | $4.50 | $4.50 | 381,500 | — | — |
| 2026-04-28 | $4.45 | $4.45 | 565,200 | — | — |
| 2026-04-27 | $4.33 | $4.33 | 926,200 | — | — |
| 2026-04-24 | $4.13 | $4.13 | 140,100 | — | — |
| 2026-04-23 | $3.94 | $3.94 | 262,800 | — | — |
| 2026-04-22 | $4.43 | $4.43 | 125,400 | — | — |
| 2026-04-21 | $4.28 | $4.28 | 184,600 | — | — |
| 2026-04-20 | $4.27 | $4.27 | 177,900 | — | — |
| 2026-04-17 | $4.29 | $4.29 | 207,800 | — | — |
| 2026-04-16 | $4.23 | $4.23 | 123,800 | — | — |
| 2026-04-15 | $4.22 | $4.22 | 209,100 | — | — |
| 2026-04-14 | $3.77 | $3.77 | 246,400 | — | — |
| 2026-04-13 | $3.78 | $3.78 | 244,600 | — | — |
| 2026-04-10 | $3.35 | $3.35 | 225,300 | — | — |
| 2026-04-09 | $3.58 | $3.58 | 283,100 | — | — |
| 2026-04-08 | $3.62 | $3.62 | 155,600 | — | — |
| 2026-04-07 | $3.64 | $3.64 | 199,400 | — | — |
| 2026-04-06 | $3.77 | $3.77 | 104,900 | — | — |
| 2026-04-02 | $3.77 | $3.77 | 114,800 | — | — |
| 2026-04-01 | $3.80 | $3.80 | 131,600 | — | — |
| 2026-03-31 | $3.82 | $3.82 | 139,000 | — | — |
| 2026-03-30 | $3.83 | $3.83 | 195,200 | — | — |
| 2026-03-27 | $3.68 | $3.68 | 313,100 | — | — |
| 2026-03-26 | $4.04 | $4.04 | 163,000 | — | — |
| 2026-03-25 | $3.88 | $3.88 | 157,500 | — | — |
| 2026-03-24 | $3.95 | $3.95 | 251,100 | — | — |
| 2026-03-23 | $4.22 | $4.22 | 190,500 | — | — |
| 2026-03-20 | $4.10 | $4.10 | 443,300 | — | — |
| 2026-03-19 | $4.27 | $4.27 | 181,400 | — | — |
| 2026-03-18 | $4.24 | $4.24 | 189,700 | — | — |
| 2026-03-17 | $4.41 | $4.41 | 293,400 | — | — |
| 2026-03-16 | $4.46 | $4.46 | 198,400 | — | — |
| 2026-03-13 | $4.51 | $4.51 | 355,200 | — | — |
| 2026-03-12 | $4.44 | $4.44 | 582,000 | — | — |
| 2026-03-11 | $4.32 | $4.32 | 416,200 | — | — |
| 2026-03-10 | $4.42 | $4.42 | 281,300 | — | — |
| 2026-03-09 | $4.48 | $4.48 | 420,300 | — | — |
| 2026-03-06 | $4.79 | $4.79 | 395,500 | — | — |
| 2026-03-05 | $4.68 | $4.68 | 521,800 | — | — |
| 2026-03-04 | $4.19 | $4.19 | 774,900 | — | — |
| 2026-03-03 | $3.93 | $3.93 | 1,151,400 | — | — |
| 2026-03-02 | $3.52 | $3.52 | 624,800 | — | — |
| 2026-02-27 | $3.25 | $3.25 | 2,268,600 | — | — |
| 2026-02-26 | $2.98 | $2.98 | 679,500 | — | — |
| 2026-02-25 | $2.76 | $2.76 | 1,017,900 | — | — |
| 2026-02-24 | $3.26 | $3.26 | 428,200 | — | — |
| 2026-02-23 | $3.13 | $3.13 | 560,800 | — | — |
| 2026-02-20 | $3.28 | $3.28 | 463,400 | — | — |
| 2026-02-19 | $3.36 | $3.36 | 563,700 | — | — |
| 2026-02-18 | $3.09 | $3.09 | 505,400 | — | — |
| 2026-02-17 | $3.02 | $3.02 | 1,137,100 | — | — |
| 2026-02-13 | $3.71 | $3.71 | 566,000 | — | — |
| 2026-02-12 | $3.57 | $3.57 | 670,000 | — | — |
| 2026-02-11 | $3.37 | $3.37 | 377,400 | — | — |
| 2026-02-10 | $3.87 | $3.87 | 414,400 | — | — |
| 2026-02-09 | $4.02 | $4.02 | 993,900 | — | — |
| 2026-02-06 | $4.04 | $4.04 | 617,000 | — | — |
| 2026-02-05 | $4.34 | $4.34 | 505,600 | — | — |
| 2026-02-04 | $5.17 | $5.17 | 544,100 | — | — |
| 2026-02-03 | $5.66 | $5.66 | 674,400 | — | — |
| 2026-02-02 | $6.44 | $6.44 | 207,800 | — | — |
| 2026-01-30 | $6.25 | $6.25 | 154,600 | — | — |
| 2026-01-29 | $6.34 | $6.34 | 243,100 | — | — |
| 2026-01-28 | $6.40 | $6.40 | 140,400 | — | — |
| 2026-01-27 | $6.47 | $6.47 | 130,800 | — | — |
| 2026-01-26 | $6.65 | $6.65 | 160,200 | — | — |
| 2026-01-23 | $6.55 | $6.55 | 62,700 | — | — |
| 2026-01-22 | $6.62 | $6.62 | 113,900 | — | — |
| 2026-01-21 | $6.40 | $6.40 | 261,100 | — | — |
| 2026-01-20 | $6.27 | $6.27 | 225,600 | — | — |
| 2026-01-16 | $6.33 | $6.33 | 141,900 | — | — |
| 2026-01-15 | $6.82 | $6.82 | 216,400 | — | — |
| 2026-01-14 | $6.72 | $6.72 | 244,400 | — | — |
| 2026-01-13 | $7.21 | $7.21 | 100,600 | — | — |
| 2026-01-12 | $7.40 | $7.40 | 105,100 | — | — |
| 2026-01-09 | $7.38 | $7.38 | 92,900 | — | — |
| 2026-01-08 | $7.42 | $7.42 | 107,000 | — | — |
| 2026-01-07 | $7.52 | $7.52 | 105,300 | — | — |
| 2026-01-06 | $7.56 | $7.56 | 130,900 | — | — |
| 2026-01-05 | $7.45 | $7.45 | 138,100 | — | — |
| 2026-01-02 | $7.30 | $7.30 | 195,000 | — | — |