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
- 2025-02-27 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 | — | — | — | $4.29 | 4 |
| 2026-09-03 | — | — | — | $4.28 | 1 |
| 2026-09-02 | — | — | — | $4.30 | 259 |
| 2026-09-01 | — | — | — | $4.30 | 19 |
| 2026-08-31 | — | — | — | $4.28 | 2 |
| 2026-08-28 | — | — | — | $4.30 | 105 |
| 2026-08-27 | $4.29 | $4.29 | 7,200 | $4.29 | 235 |
| 2026-08-26 | $4.29 | $4.29 | 3,300 | $4.29 | 64 |
| 2026-08-25 | $4.19 | $4.19 | 11,100 | — | — |
| 2026-08-24 | $4.22 | $4.22 | 16,300 | $4.29 | 152 |
| 2026-08-21 | $4.28 | $4.28 | 6,100 | $4.38 | 10 |
| 2026-08-20 | $4.29 | $4.29 | 12,000 | $4.40 | 1 |
| 2026-08-19 | $4.35 | $4.35 | 9,100 | $4.49 | 101 |
| 2026-08-18 | $4.40 | $4.40 | 4,500 | $4.40 | 164 |
| 2026-08-17 | $4.40 | $4.40 | 6,900 | $4.32 | 1 |
| 2026-08-14 | $4.29 | $4.29 | 5,300 | $4.20 | 153 |
| 2026-08-13 | $4.24 | $4.24 | 800 | $4.30 | 71 |
| 2026-08-12 | $4.24 | $4.24 | 1,000 | — | — |
| 2026-08-11 | $4.24 | $4.24 | 4,500 | $4.24 | 3 |
| 2026-08-10 | $4.35 | $4.35 | 1,600 | $4.38 | 101 |
| 2026-08-07 | $4.41 | $4.41 | 2,200 | $4.34 | 683 |
| 2026-08-06 | $4.20 | $4.20 | 25,500 | $4.31 | 200 |
| 2026-08-05 | $4.30 | $4.30 | 50,700 | — | — |
| 2026-08-04 | $4.13 | $4.13 | 10,200 | $4.05 | 6 |
| 2026-08-03 | $4.03 | $4.03 | 13,500 | $4.06 | 544 |
| 2026-07-31 | $4.44 | $4.44 | 75,100 | $4.81 | 340 |
| 2026-07-30 | $4.12 | $4.12 | 700 | $4.14 | 4 |
| 2026-07-29 | $4.13 | $4.13 | 1,900 | — | — |
| 2026-07-28 | $4.14 | $4.14 | 8,100 | $4.31 | 101 |
| 2026-07-27 | $4.24 | $4.24 | 11,100 | $4.05 | 114 |
| 2026-07-24 | $4.09 | $4.09 | 800 | $4.26 | 7 |
| 2026-07-23 | $4.15 | $4.15 | 7,000 | — | — |
| 2026-07-22 | $4.06 | $4.06 | 22,400 | $4.15 | 432 |
| 2026-07-21 | $4.07 | $4.07 | 37,600 | $4.06 | 222 |
| 2026-07-20 | $4.06 | $4.06 | 40,300 | $4.31 | 214 |
| 2026-07-17 | $4.21 | $4.21 | 19,400 | — | — |
| 2026-07-16 | $4.22 | $4.22 | 56,900 | — | — |
| 2026-07-15 | $4.32 | $4.32 | 1,200 | — | — |
| 2026-07-14 | $4.42 | $4.42 | 5,000 | — | — |
| 2026-07-13 | $4.43 | $4.43 | 3,800 | — | — |
| 2026-07-10 | $4.45 | $4.45 | 4,900 | — | — |
| 2026-07-09 | $4.48 | $4.48 | 18,200 | — | — |
| 2026-07-08 | $4.53 | $4.53 | 13,300 | — | — |
| 2026-07-07 | $4.51 | $4.51 | 1,500 | — | — |
| 2026-07-06 | $4.70 | $4.70 | 31,100 | — | — |
| 2026-07-02 | $4.82 | $4.82 | 11,800 | — | — |
| 2026-07-01 | $5.00 | $5.00 | 10,100 | — | — |
| 2026-06-30 | $4.44 | $4.44 | 13,800 | — | — |
| 2026-06-29 | $4.38 | $4.38 | 48,100 | — | — |
| 2026-06-26 | $4.82 | $4.82 | 24,300 | — | — |
| 2026-06-25 | $4.96 | $4.96 | 43,400 | — | — |
| 2026-06-24 | $5.21 | $5.21 | 43,100 | — | — |
| 2026-06-23 | $5.37 | $5.37 | 47,000 | — | — |
| 2026-06-22 | $5.70 | $5.70 | 74,400 | — | — |
| 2026-06-18 | $5.50 | $5.50 | 44,400 | — | — |
| 2026-06-17 | $5.12 | $5.12 | 7,700 | — | — |
| 2026-06-16 | $5.22 | $5.22 | 15,500 | — | — |
| 2026-06-15 | $5.25 | $5.25 | 221,300 | — | — |
| 2026-06-12 | $4.35 | $4.35 | 35,800 | — | — |
| 2026-06-11 | $4.33 | $4.33 | 38,000 | — | — |
| 2026-06-10 | $4.01 | $4.01 | 2,168,600 | — | — |
| 2026-06-09 | $4.79 | $4.79 | 11,700 | — | — |
| 2026-06-08 | $5.02 | $5.02 | 59,800 | — | — |
| 2026-06-05 | $5.00 | $5.00 | 41,300 | — | — |
| 2026-06-04 | $5.07 | $5.07 | 12,100 | — | — |
| 2026-06-03 | $5.04 | $5.04 | 48,200 | — | — |
| 2026-06-02 | $5.64 | $5.64 | 46,600 | — | — |
| 2026-06-01 | $5.72 | $5.72 | 39,300 | — | — |
| 2026-05-29 | $5.65 | $5.65 | 170,500 | — | — |
| 2026-05-28 | $5.63 | $5.63 | 84,500 | — | — |
| 2026-05-27 | $4.47 | $4.47 | 32,700 | — | — |
| 2026-05-26 | $4.30 | $4.30 | 39,800 | — | — |
| 2026-05-22 | $4.49 | $4.49 | 371,800 | — | — |
| 2026-05-21 | $4.89 | $4.89 | 281,900 | — | — |
| 2026-05-20 | $4.62 | $4.62 | 288,700 | — | — |
| 2026-05-19 | $5.31 | $5.31 | 530,800 | — | — |
| 2026-05-18 | $5.88 | $5.88 | 242,500 | — | — |
| 2026-05-15 | $5.92 | $5.92 | 12,100 | — | — |
| 2026-05-14 | $5.83 | $5.83 | 12,000 | — | — |
| 2026-05-13 | $5.81 | $5.81 | 108,400 | — | — |
| 2026-05-12 | $5.80 | $5.80 | 23,400 | — | — |
| 2026-05-11 | $6.04 | $6.04 | 13,700 | — | — |
| 2026-05-08 | $6.17 | $6.17 | 43,000 | — | — |
| 2026-05-07 | $5.80 | $5.80 | 2,100 | — | — |
| 2026-05-06 | $5.87 | $5.87 | 35,200 | — | — |
| 2026-05-05 | $5.90 | $5.90 | 10,100 | — | — |
| 2026-05-04 | $6.05 | $6.05 | 7,800 | — | — |
| 2026-05-01 | $6.02 | $6.02 | 14,200 | — | — |
| 2026-04-30 | $6.20 | $6.20 | 85,100 | — | — |
| 2026-04-29 | $6.26 | $6.26 | 27,800 | — | — |
| 2026-04-28 | $6.07 | $6.07 | 144,900 | — | — |
| 2026-04-27 | $5.45 | $5.45 | 129,000 | — | — |
| 2026-04-24 | $5.35 | $5.35 | 37,800 | — | — |
| 2026-04-23 | $5.86 | $5.86 | 38,700 | — | — |
| 2026-04-22 | $5.61 | $5.61 | 62,200 | — | — |
| 2026-04-21 | $4.94 | $4.94 | 36,100 | — | — |
| 2026-04-20 | $5.17 | $5.17 | 36,700 | — | — |
| 2026-04-17 | $4.74 | $4.74 | 58,100 | — | — |
| 2026-04-16 | $4.45 | $4.45 | 371,500 | — | — |
| 2026-04-15 | $5.80 | $5.80 | 111,400 | — | — |
| 2026-04-14 | $4.65 | $4.65 | 135,600 | — | — |
| 2026-04-13 | $6.31 | $6.31 | 39,500 | — | — |
| 2026-04-10 | $5.72 | $5.72 | 157,500 | — | — |
| 2026-04-09 | $8.48 | $8.48 | 211,700 | — | — |
| 2026-04-08 | $6.42 | $6.42 | 88,000 | — | — |
| 2026-04-07 | $5.24 | $5.24 | 215,100 | — | — |
| 2026-04-06 | $3.98 | $3.98 | 104,200 | — | — |
| 2026-04-02 | $4.45 | $4.45 | 387,500 | — | — |
| 2026-04-01 | $3.22 | $3.22 | 158,900 | — | — |
| 2026-03-31 | $3.20 | $3.20 | 475,500 | — | — |
| 2026-03-30 | $3.31 | $3.31 | 368,600 | — | — |
| 2026-03-27 | $3.88 | $3.88 | 600,100 | — | — |
| 2026-03-26 | $3.56 | $3.56 | 144,800 | — | — |
| 2026-03-25 | $4.26 | $4.26 | 228,200 | — | — |
| 2026-03-24 | $3.37 | $3.37 | 306,300 | — | — |
| 2026-03-23 | $3.45 | $3.45 | 141,400 | — | — |
| 2026-03-20 | $3.66 | $3.66 | 275,800 | — | — |
| 2026-03-19 | $3.69 | $3.69 | 83,000 | — | — |
| 2026-03-18 | $3.70 | $3.70 | 35,400 | — | — |
| 2026-03-17 | $3.81 | $3.81 | 55,700 | — | — |
| 2026-03-16 | $3.60 | $3.60 | 8,900 | — | — |
| 2026-03-13 | $3.81 | $3.81 | 469,200 | — | — |
| 2026-03-12 | $3.79 | $3.79 | 276,700 | — | — |
| 2026-03-11 | $3.87 | $3.87 | 96,400 | — | — |
| 2026-03-10 | $3.75 | $3.75 | 21,800 | — | — |
| 2026-03-09 | $3.89 | $3.89 | 9,000 | — | — |
| 2026-03-06 | $4.40 | $4.40 | 52,800 | — | — |
| 2026-03-05 | $5.32 | $5.32 | 13,700 | — | — |
| 2026-03-04 | $5.46 | $5.46 | 7,800 | — | — |
| 2026-03-03 | $4.45 | $4.45 | 4,000 | — | — |
| 2026-03-02 | $4.83 | $4.83 | 22,700 | — | — |
| 2026-02-27 | $6.20 | $6.20 | 1,000 | — | — |
| 2026-02-26 | $6.32 | $6.32 | 0 | — | — |
| 2026-02-25 | $6.32 | $6.32 | 1,600 | — | — |
| 2026-02-24 | $6.31 | $6.31 | 0 | — | — |
| 2026-02-23 | $6.31 | $6.31 | 2,700 | — | — |
| 2026-02-20 | $6.31 | $6.31 | 2,500 | — | — |
| 2026-02-19 | $6.25 | $6.25 | 1,600 | — | — |
| 2026-02-18 | $6.50 | $6.50 | 500 | — | — |
| 2026-02-17 | $6.50 | $6.50 | 1,300 | — | — |
| 2026-02-13 | $6.43 | $6.43 | 0 | — | — |
| 2026-02-12 | $6.43 | $6.43 | 3,100 | — | — |
| 2026-02-11 | $6.85 | $6.85 | 6,100 | — | — |
| 2026-02-10 | $6.65 | $6.65 | 3,100 | — | — |
| 2026-02-09 | $6.31 | $6.31 | 6,400 | — | — |
| 2026-02-06 | $6.35 | $6.35 | 6,700 | — | — |
| 2026-02-05 | $6.48 | $6.48 | 7,800 | — | — |
| 2026-02-04 | $6.70 | $6.70 | 3,800 | — | — |
| 2026-02-03 | $6.84 | $6.84 | 11,500 | — | — |
| 2026-02-02 | $6.41 | $6.41 | 28,900 | — | — |
| 2026-01-30 | $7.95 | $7.95 | 14,900 | — | — |
| 2026-01-29 | $7.80 | $7.80 | 5,500 | — | — |
| 2026-01-28 | $8.75 | $8.75 | 11,500 | — | — |
| 2026-01-27 | $8.47 | $8.47 | 81,000 | — | — |
| 2026-01-26 | $9.00 | $9.00 | 310,000 | — | — |
| 2026-01-23 | $9.53 | $9.53 | 3,700 | — | — |
| 2026-01-22 | $9.02 | $9.02 | 1,600 | — | — |
| 2026-01-21 | $9.43 | $9.43 | 11,500 | — | — |
| 2026-01-20 | $9.29 | $9.29 | 5,700 | — | — |
| 2026-01-16 | $7.99 | $7.99 | 1,000 | — | — |
| 2026-01-15 | $8.60 | $8.60 | 5,900 | — | — |
| 2026-01-14 | $8.20 | $8.20 | 7,100 | — | — |
| 2026-01-13 | $8.06 | $8.06 | 1,400 | — | — |
| 2026-01-12 | $8.10 | $8.10 | 2,400 | — | — |
| 2026-01-09 | $8.58 | $8.58 | 5,000 | — | — |
| 2026-01-08 | $8.52 | $8.52 | 7,000 | — | — |
| 2026-01-07 | $8.15 | $8.15 | 6,300 | — | — |
| 2026-01-06 | $8.67 | $8.67 | 5,500 | — | — |
| 2026-01-05 | $7.92 | $7.92 | 7,000 | — | — |
| 2026-01-02 | $7.98 | $7.98 | 28,000 | — | — |