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
- 2024-12-19 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 | — | — | — | $5.57 | 2 |
| 2026-08-27 | $5.47 | $5.47 | 1,600 | — | — |
| 2026-08-26 | $5.43 | $5.43 | 1,300 | — | — |
| 2026-08-25 | $5.51 | $5.51 | 1,000 | — | — |
| 2026-08-24 | $5.60 | $5.60 | 0 | — | — |
| 2026-08-21 | $5.60 | $5.60 | 3,100 | — | — |
| 2026-08-20 | $5.41 | $5.41 | 5,100 | — | — |
| 2026-08-19 | $5.45 | $5.45 | 11,100 | — | — |
| 2026-08-18 | $5.10 | $5.10 | 2,000 | — | — |
| 2026-08-17 | $4.90 | $4.90 | 6,400 | — | — |
| 2026-08-14 | $5.20 | $5.20 | 12,700 | — | — |
| 2026-08-13 | $5.11 | $5.11 | 14,400 | — | — |
| 2026-08-12 | $5.02 | $5.02 | 16,600 | — | — |
| 2026-08-11 | $4.81 | $4.81 | 6,400 | — | — |
| 2026-08-10 | $4.72 | $4.72 | 2,300 | — | — |
| 2026-08-07 | $4.41 | $4.41 | 3,600 | — | — |
| 2026-08-06 | $4.55 | $4.55 | 2,400 | — | — |
| 2026-08-05 | $4.60 | $4.60 | 500 | — | — |
| 2026-08-04 | $4.93 | $4.93 | 2,000 | — | — |
| 2026-08-03 | $4.62 | $4.62 | 4,800 | — | — |
| 2026-07-31 | $4.26 | $4.26 | 5,500 | $4.30 | 437 |
| 2026-07-30 | $4.60 | $4.60 | 11,900 | — | — |
| 2026-07-29 | $4.95 | $4.95 | 5,100 | — | — |
| 2026-07-28 | $5.07 | $5.07 | 33,900 | $5.02 | 444 |
| 2026-07-27 | $5.08 | $5.08 | 31,200 | — | — |
| 2026-07-24 | $4.35 | $4.35 | 43,900 | $4.37 | 285 |
| 2026-07-23 | $4.28 | $4.28 | 4,000 | — | — |
| 2026-07-22 | $4.22 | $4.22 | 2,100 | — | — |
| 2026-07-21 | $4.38 | $4.38 | 1,400 | — | — |
| 2026-07-20 | $4.25 | $4.25 | 4,700 | — | — |
| 2026-07-17 | $4.40 | $4.40 | 2,200 | — | — |
| 2026-07-16 | $4.60 | $4.60 | 0 | — | — |
| 2026-07-15 | $4.60 | $4.60 | 1,200 | — | — |
| 2026-07-14 | $4.53 | $4.53 | 1,500 | — | — |
| 2026-07-13 | $4.37 | $4.37 | 5,500 | — | — |
| 2026-07-10 | $4.43 | $4.43 | 4,200 | — | — |
| 2026-07-09 | $4.43 | $4.43 | 2,400 | — | — |
| 2026-07-08 | $4.74 | $4.74 | 15,800 | — | — |
| 2026-07-07 | $4.49 | $4.49 | 3,200 | — | — |
| 2026-07-06 | $4.52 | $4.52 | 2,400 | — | — |
| 2026-07-02 | $4.50 | $4.50 | 3,400 | — | — |
| 2026-07-01 | $4.19 | $4.19 | 4,600 | — | — |
| 2026-06-30 | $4.37 | $4.37 | 5,500 | — | — |
| 2026-06-29 | $4.29 | $4.29 | 10,300 | — | — |
| 2026-06-26 | $4.19 | $4.19 | 2,900 | — | — |
| 2026-06-25 | $4.07 | $4.07 | 28,300 | — | — |
| 2026-06-24 | $3.90 | $3.90 | 4,100 | — | — |
| 2026-06-23 | $4.05 | $4.05 | 8,300 | — | — |
| 2026-06-22 | $4.08 | $4.08 | 3,900 | — | — |
| 2026-06-18 | $4.01 | $4.01 | 6,500 | — | — |
| 2026-06-17 | $4.11 | $4.11 | 9,000 | — | — |
| 2026-06-16 | $4.25 | $4.25 | 18,900 | — | — |
| 2026-06-15 | $4.09 | $4.09 | 6,900 | — | — |
| 2026-06-12 | $3.95 | $3.94 | 7,200 | — | — |
| 2026-06-11 | $4.06 | $4.06 | 11,400 | — | — |
| 2026-06-10 | $4.07 | $4.07 | 25,300 | — | — |
| 2026-06-09 | $3.86 | $3.86 | 6,200 | — | — |
| 2026-06-08 | $4.15 | $4.15 | 32,900 | — | — |
| 2026-06-05 | $3.95 | $3.95 | 24,100 | — | — |
| 2026-06-04 | $4.44 | $4.44 | 399,500 | — | — |
| 2026-06-03 | $3.20 | $3.20 | 14,400 | — | — |
| 2026-06-02 | $4.53 | $4.53 | 1,800 | — | — |
| 2026-06-01 | $4.52 | $4.52 | 7,400 | — | — |
| 2026-05-29 | $4.49 | $4.49 | 1,900 | — | — |
| 2026-05-28 | $4.31 | $4.31 | 14,500 | — | — |
| 2026-05-27 | $4.53 | $4.53 | 1,700 | — | — |
| 2026-05-26 | $4.60 | $4.60 | 4,800 | — | — |
| 2026-05-22 | $4.73 | $4.73 | 4,800 | — | — |
| 2026-05-21 | $4.72 | $4.72 | 3,100 | — | — |
| 2026-05-20 | $4.71 | $4.71 | 3,500 | — | — |
| 2026-05-19 | $4.71 | $4.71 | 4,100 | — | — |
| 2026-05-18 | $4.80 | $4.80 | 3,100 | — | — |
| 2026-05-15 | $4.62 | $4.62 | 3,700 | — | — |
| 2026-05-14 | $4.59 | $4.59 | 7,800 | — | — |
| 2026-05-13 | $4.82 | $4.82 | 2,600 | — | — |
| 2026-05-12 | $4.95 | $4.95 | 2,400 | — | — |
| 2026-05-11 | $4.90 | $4.90 | 6,000 | — | — |
| 2026-05-08 | $4.94 | $4.94 | 4,400 | — | — |
| 2026-05-07 | $4.95 | $4.95 | 5,100 | — | — |
| 2026-05-06 | $4.99 | $4.99 | 3,900 | — | — |
| 2026-05-05 | $4.97 | $4.97 | 10,800 | — | — |
| 2026-05-04 | $5.04 | $5.04 | 8,000 | — | — |
| 2026-05-01 | $5.22 | $5.22 | 8,000 | — | — |
| 2026-04-30 | $5.25 | $5.25 | 5,500 | — | — |
| 2026-04-29 | $5.27 | $5.27 | 8,300 | — | — |
| 2026-04-28 | $5.19 | $5.19 | 19,400 | — | — |
| 2026-04-27 | $5.17 | $5.17 | 12,000 | — | — |
| 2026-04-24 | $5.33 | $5.33 | 20,900 | — | — |
| 2026-04-23 | $4.97 | $4.97 | 23,000 | — | — |
| 2026-04-22 | $5.00 | $5.00 | 9,300 | — | — |
| 2026-04-21 | $5.02 | $5.02 | 10,900 | — | — |
| 2026-04-20 | $4.75 | $4.75 | 14,200 | — | — |
| 2026-04-17 | $4.80 | $4.80 | 1,200 | — | — |
| 2026-04-16 | $4.80 | $4.80 | 2,200 | — | — |
| 2026-04-15 | $5.00 | $5.00 | 2,900 | — | — |
| 2026-04-14 | $4.72 | $4.72 | 3,300 | — | — |
| 2026-04-13 | $5.18 | $5.18 | 20,000 | — | — |
| 2026-04-10 | $5.09 | $5.09 | 2,700 | — | — |
| 2026-04-09 | $4.92 | $4.92 | 37,700 | — | — |
| 2026-04-08 | $5.46 | $5.46 | 18,300 | — | — |
| 2026-04-07 | $5.68 | $5.68 | 22,600 | — | — |
| 2026-04-06 | $5.08 | $5.08 | 5,300 | — | — |
| 2026-04-02 | $5.05 | $5.05 | 4,200 | — | — |
| 2026-04-01 | $4.69 | $4.69 | 5,500 | — | — |
| 2026-03-31 | $4.53 | $4.53 | 600 | — | — |
| 2026-03-30 | $4.74 | $4.74 | 1,500 | — | — |
| 2026-03-27 | $4.65 | $4.65 | 2,100 | — | — |
| 2026-03-26 | $4.52 | $4.52 | 2,600 | — | — |
| 2026-03-25 | $4.56 | $4.56 | 5,300 | — | — |
| 2026-03-24 | $4.62 | $4.62 | 2,000 | — | — |
| 2026-03-23 | $4.64 | $4.64 | 1,500 | — | — |
| 2026-03-20 | $4.62 | $4.62 | 2,400 | — | — |
| 2026-03-19 | $4.51 | $4.51 | 4,700 | — | — |
| 2026-03-18 | $4.56 | $4.56 | 5,100 | — | — |
| 2026-03-17 | $4.77 | $4.77 | 12,200 | — | — |
| 2026-03-16 | $4.67 | $4.67 | 5,100 | — | — |
| 2026-03-13 | $4.97 | $4.97 | 13,700 | — | — |
| 2026-03-12 | $4.94 | $4.94 | 65,300 | — | — |
| 2026-03-11 | $4.81 | $4.81 | 3,900 | — | — |
| 2026-03-10 | $4.72 | $4.72 | 16,500 | — | — |
| 2026-03-09 | $4.83 | $4.83 | 12,600 | — | — |
| 2026-03-06 | $5.38 | $5.38 | 41,900 | — | — |
| 2026-03-05 | $5.46 | $5.46 | 41,100 | — | — |
| 2026-03-04 | $5.43 | $5.43 | 11,000 | — | — |
| 2026-03-03 | $5.62 | $5.62 | 62,100 | — | — |
| 2026-03-02 | $5.49 | $5.49 | 390,100 | — | — |
| 2026-02-27 | $4.60 | $4.60 | 700 | — | — |
| 2026-02-26 | $4.67 | $4.67 | 2,700 | — | — |
| 2026-02-25 | $4.60 | $4.60 | 1,400 | — | — |
| 2026-02-24 | $4.54 | $4.54 | 400 | — | — |
| 2026-02-23 | $4.67 | $4.67 | 1,400 | — | — |
| 2026-02-20 | $4.72 | $4.72 | 700 | — | — |
| 2026-02-19 | $4.73 | $4.73 | 1,400 | — | — |
| 2026-02-18 | $4.55 | $4.55 | 300 | — | — |
| 2026-02-17 | $4.63 | $4.63 | 2,500 | — | — |
| 2026-02-13 | $4.36 | $4.36 | 2,800 | — | — |
| 2026-02-12 | $4.54 | $4.54 | 7,200 | — | — |
| 2026-02-11 | $4.35 | $4.35 | 3,300 | — | — |
| 2026-02-10 | $4.37 | $4.37 | 1,100 | — | — |
| 2026-02-09 | $4.20 | $4.20 | 27,000 | — | — |
| 2026-02-06 | $4.50 | $4.50 | 8,400 | — | — |
| 2026-02-05 | $3.90 | $3.90 | 12,000 | — | — |
| 2026-02-04 | $3.90 | $3.90 | 79,100 | — | — |
| 2026-02-03 | $4.35 | $4.35 | 3,500 | — | — |
| 2026-02-02 | $4.64 | $4.64 | 4,300 | — | — |
| 2026-01-30 | $4.56 | $4.56 | 1,200 | — | — |
| 2026-01-29 | $4.58 | $4.58 | 4,100 | — | — |
| 2026-01-28 | $4.58 | $4.58 | 9,000 | — | — |
| 2026-01-27 | $5.10 | $5.10 | 4,800 | — | — |
| 2026-01-26 | $5.06 | $5.06 | 5,700 | — | — |
| 2026-01-23 | $4.99 | $4.99 | 200 | — | — |
| 2026-01-22 | $4.93 | $4.93 | 4,300 | — | — |
| 2026-01-21 | $4.95 | $4.95 | 1,600 | — | — |
| 2026-01-20 | $4.76 | $4.76 | 3,200 | — | — |
| 2026-01-16 | $4.96 | $4.96 | 8,300 | — | — |
| 2026-01-15 | $4.86 | $4.86 | 9,000 | — | — |
| 2026-01-14 | $4.73 | $4.73 | 5,000 | — | — |
| 2026-01-13 | $4.98 | $4.98 | 18,600 | — | — |
| 2026-01-12 | $4.50 | $4.50 | 1,500 | — | — |
| 2026-01-09 | $4.57 | $4.57 | 3,300 | — | — |
| 2026-01-08 | $4.57 | $4.57 | 3,300 | — | — |
| 2026-01-07 | $4.80 | $4.80 | 4,600 | — | — |
| 2026-01-06 | $4.86 | $4.86 | 13,600 | — | — |
| 2026-01-05 | $4.45 | $4.45 | 2,500 | — | — |
| 2026-01-02 | $4.27 | $4.27 | 2,400 | — | — |