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
- 2023-11-03 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 | — | — | — | $4.75 | 12,121 |
| 2026-09-03 | — | — | — | $4.91 | 16,995 |
| 2026-09-02 | — | — | — | $4.76 | 20,711 |
| 2026-09-01 | — | — | — | $4.71 | 20,007 |
| 2026-08-31 | — | — | — | $4.84 | 16,031 |
| 2026-08-28 | — | — | — | $4.95 | 37,332 |
| 2026-08-27 | $4.99 | $4.99 | 1,105,700 | $5.03 | 104,767 |
| 2026-08-26 | $5.01 | $5.01 | 690,000 | $5.03 | 41,306 |
| 2026-08-25 | $5.13 | $5.13 | 937,400 | $4.93 | 90,897 |
| 2026-08-24 | $4.92 | $4.92 | 518,500 | $4.79 | 28,650 |
| 2026-08-21 | $4.88 | $4.88 | 509,600 | $5.12 | 25,244 |
| 2026-08-20 | $5.06 | $5.06 | 1,113,600 | $5.33 | 105,550 |
| 2026-08-19 | $5.37 | $5.37 | 941,900 | $5.12 | 48,517 |
| 2026-08-18 | $4.93 | $4.93 | 649,800 | $5.00 | 50,324 |
| 2026-08-17 | $4.98 | $4.98 | 913,800 | $4.86 | 46,666 |
| 2026-08-14 | $4.84 | $4.84 | 676,600 | $4.83 | 70,440 |
| 2026-08-13 | $4.96 | $4.96 | 1,109,500 | $4.89 | 67,346 |
| 2026-08-12 | $4.87 | $4.87 | 1,630,300 | $4.81 | 130,292 |
| 2026-08-11 | $4.78 | $4.78 | 1,332,500 | $4.75 | 60,911 |
| 2026-08-10 | $4.63 | $4.63 | 722,000 | $4.83 | 24,821 |
| 2026-08-07 | $4.81 | $4.81 | 1,080,200 | $4.60 | 32,645 |
| 2026-08-06 | $4.55 | $4.55 | 1,463,800 | $4.53 | 101,130 |
| 2026-08-05 | $4.45 | $4.45 | 910,500 | $4.51 | 77,159 |
| 2026-08-04 | $4.41 | $4.41 | 916,800 | $4.28 | 47,561 |
| 2026-08-03 | $4.20 | $4.20 | 667,200 | $4.04 | 46,024 |
| 2026-07-31 | $4.13 | $4.13 | 713,500 | $4.26 | 50,364 |
| 2026-07-30 | $4.35 | $4.35 | 644,600 | $4.36 | 44,472 |
| 2026-07-29 | $4.31 | $4.31 | 848,600 | $4.44 | 54,066 |
| 2026-07-28 | $4.39 | $4.39 | 586,100 | $4.47 | 33,991 |
| 2026-07-27 | $4.47 | $4.47 | 965,500 | $4.70 | 37,935 |
| 2026-07-24 | $4.66 | $4.66 | 656,900 | $4.72 | 24,697 |
| 2026-07-23 | $4.71 | $4.71 | 945,300 | $4.81 | 45,316 |
| 2026-07-22 | $4.87 | $4.87 | 4,657,400 | $4.68 | 129,768 |
| 2026-07-21 | $4.66 | $4.66 | 331,100 | $4.55 | 20,421 |
| 2026-07-20 | $4.55 | $4.55 | 415,000 | $4.79 | 31,776 |
| 2026-07-17 | $4.69 | $4.69 | 730,100 | — | — |
| 2026-07-16 | $4.56 | $4.56 | 779,800 | — | — |
| 2026-07-15 | $4.74 | $4.74 | 771,700 | — | — |
| 2026-07-14 | $4.62 | $4.62 | 606,600 | — | — |
| 2026-07-13 | $4.65 | $4.65 | 584,300 | — | — |
| 2026-07-10 | $4.82 | $4.82 | 744,600 | — | — |
| 2026-07-09 | $5.05 | $5.05 | 971,100 | — | — |
| 2026-07-08 | $5.28 | $5.28 | 1,169,900 | — | — |
| 2026-07-07 | $4.79 | $4.79 | 1,267,800 | — | — |
| 2026-07-06 | $4.60 | $4.60 | 696,200 | — | — |
| 2026-07-02 | $4.69 | $4.69 | 825,600 | — | — |
| 2026-07-01 | $4.45 | $4.45 | 852,600 | — | — |
| 2026-06-30 | $4.66 | $4.66 | 740,600 | — | — |
| 2026-06-29 | $4.81 | $4.81 | 1,035,900 | — | — |
| 2026-06-26 | $4.75 | $4.75 | 2,339,100 | — | — |
| 2026-06-25 | $4.70 | $4.70 | 866,800 | — | — |
| 2026-06-24 | $4.89 | $4.89 | 822,600 | — | — |
| 2026-06-23 | $4.92 | $4.92 | 762,600 | — | — |
| 2026-06-22 | $5.04 | $5.04 | 1,529,900 | — | — |
| 2026-06-18 | $4.93 | $4.93 | 1,481,300 | — | — |
| 2026-06-17 | $4.98 | $4.98 | 1,421,100 | — | — |
| 2026-06-16 | $4.75 | $4.75 | 724,400 | — | — |
| 2026-06-15 | $4.65 | $4.65 | 2,464,200 | — | — |
| 2026-06-12 | $4.37 | $4.37 | 624,800 | — | — |
| 2026-06-11 | $4.20 | $4.20 | 591,100 | — | — |
| 2026-06-10 | $4.13 | $4.13 | 487,700 | — | — |
| 2026-06-09 | $4.24 | $4.24 | 437,800 | — | — |
| 2026-06-08 | $4.21 | $4.21 | 501,900 | — | — |
| 2026-06-05 | $4.37 | $4.37 | 465,600 | — | — |
| 2026-06-04 | $4.78 | $4.78 | 534,000 | — | — |
| 2026-06-03 | $4.50 | $4.50 | 628,900 | — | — |
| 2026-06-02 | $4.51 | $4.51 | 812,500 | — | — |
| 2026-06-01 | $4.81 | $4.81 | 799,700 | — | — |
| 2026-05-29 | $5.14 | $5.14 | 666,800 | — | — |
| 2026-05-28 | $5.08 | $5.08 | 504,400 | — | — |
| 2026-05-27 | $5.09 | $5.09 | 589,300 | — | — |
| 2026-05-26 | $5.14 | $5.14 | 601,600 | — | — |
| 2026-05-22 | $5.11 | $5.11 | 461,200 | — | — |
| 2026-05-21 | $5.23 | $5.23 | 666,200 | — | — |
| 2026-05-20 | $5.12 | $5.12 | 1,835,000 | — | — |
| 2026-05-19 | $4.48 | $4.48 | 1,020,900 | — | — |
| 2026-05-18 | $4.71 | $4.71 | 859,900 | — | — |
| 2026-05-15 | $5.09 | $5.09 | 787,400 | — | — |
| 2026-05-14 | $5.50 | $5.50 | 424,400 | — | — |
| 2026-05-13 | $5.76 | $5.76 | 1,242,900 | — | — |
| 2026-05-12 | $5.70 | $5.70 | 1,022,800 | — | — |
| 2026-05-11 | $6.12 | $6.12 | 965,000 | — | — |
| 2026-05-08 | $5.83 | $5.83 | 994,000 | — | — |
| 2026-05-07 | $5.82 | $5.82 | 571,900 | — | — |
| 2026-05-06 | $6.23 | $6.23 | 616,900 | — | — |
| 2026-05-05 | $5.96 | $5.96 | 416,500 | — | — |
| 2026-05-04 | $5.80 | $5.80 | 308,400 | — | — |
| 2026-05-01 | $5.77 | $5.77 | 448,600 | — | — |
| 2026-04-30 | $5.70 | $5.70 | 393,700 | — | — |
| 2026-04-29 | $5.68 | $5.68 | 365,600 | — | — |
| 2026-04-28 | $5.81 | $5.81 | 438,100 | — | — |
| 2026-04-27 | $5.63 | $5.63 | 728,900 | — | — |
| 2026-04-24 | $5.85 | $5.85 | 940,500 | — | — |
| 2026-04-23 | $6.01 | $6.01 | 1,077,400 | — | — |
| 2026-04-22 | $6.33 | $6.33 | 1,063,500 | — | — |
| 2026-04-21 | $6.29 | $6.29 | 763,800 | — | — |
| 2026-04-20 | $6.53 | $6.53 | 813,400 | — | — |
| 2026-04-17 | $6.91 | $6.91 | 656,800 | — | — |
| 2026-04-16 | $6.58 | $6.58 | 479,100 | — | — |
| 2026-04-15 | $6.80 | $6.80 | 608,700 | — | — |
| 2026-04-14 | $6.67 | $6.67 | 881,600 | — | — |
| 2026-04-13 | $6.38 | $6.38 | 905,300 | — | — |
| 2026-04-10 | $5.98 | $5.98 | 706,500 | — | — |
| 2026-04-09 | $6.43 | $6.43 | 531,500 | — | — |
| 2026-04-08 | $6.44 | $6.44 | 1,039,400 | — | — |
| 2026-04-07 | $6.31 | $6.31 | 1,144,900 | — | — |
| 2026-04-06 | $5.77 | $5.77 | 5,256,600 | — | — |
| 2026-04-02 | $5.72 | $5.72 | 625,800 | — | — |
| 2026-04-01 | $5.67 | $5.67 | 1,145,200 | — | — |
| 2026-03-31 | $5.74 | $5.74 | 1,390,500 | — | — |
| 2026-03-30 | $5.27 | $5.27 | 828,100 | — | — |
| 2026-03-27 | $5.46 | $5.46 | 881,600 | — | — |
| 2026-03-26 | $5.65 | $5.65 | 801,000 | — | — |
| 2026-03-25 | $5.72 | $5.72 | 719,300 | — | — |
| 2026-03-24 | $5.50 | $5.50 | 753,600 | — | — |
| 2026-03-23 | $5.54 | $5.54 | 737,200 | — | — |
| 2026-03-20 | $5.65 | $5.65 | 1,982,500 | — | — |
| 2026-03-19 | $5.79 | $5.79 | 636,300 | — | — |
| 2026-03-18 | $5.76 | $5.76 | 827,800 | — | — |
| 2026-03-17 | $6.38 | $6.38 | 652,700 | — | — |
| 2026-03-16 | $6.57 | $6.57 | 463,400 | — | — |
| 2026-03-13 | $6.66 | $6.66 | 1,777,700 | — | — |
| 2026-03-12 | $6.63 | $6.63 | 754,700 | — | — |
| 2026-03-11 | $6.85 | $6.85 | 716,700 | — | — |
| 2026-03-10 | $7.20 | $7.20 | 1,431,600 | — | — |
| 2026-03-09 | $7.44 | $7.44 | 2,033,500 | — | — |
| 2026-03-06 | $6.85 | $6.85 | 1,513,000 | — | — |
| 2026-03-05 | $6.76 | $6.76 | 785,100 | — | — |
| 2026-03-04 | $7.24 | $7.24 | 372,800 | — | — |
| 2026-03-03 | $7.07 | $7.07 | 564,000 | — | — |
| 2026-03-02 | $7.13 | $7.13 | 417,800 | — | — |
| 2026-02-27 | $7.18 | $7.18 | 799,900 | — | — |
| 2026-02-26 | $6.90 | $6.90 | 428,700 | — | — |
| 2026-02-25 | $6.89 | $6.89 | 377,700 | — | — |
| 2026-02-24 | $6.69 | $6.69 | 650,200 | — | — |
| 2026-02-23 | $6.35 | $6.35 | 609,600 | — | — |
| 2026-02-20 | $6.29 | $6.29 | 659,600 | — | — |
| 2026-02-19 | $6.27 | $6.27 | 713,900 | — | — |
| 2026-02-18 | $6.29 | $6.29 | 914,500 | — | — |
| 2026-02-17 | $6.28 | $6.28 | 552,200 | — | — |
| 2026-02-13 | $6.31 | $6.31 | 408,200 | — | — |
| 2026-02-12 | $6.57 | $6.57 | 527,100 | — | — |
| 2026-02-11 | $6.79 | $6.79 | 773,300 | — | — |
| 2026-02-10 | $7.04 | $7.04 | 480,200 | — | — |
| 2026-02-09 | $7.20 | $7.20 | 994,600 | — | — |
| 2026-02-06 | $7.16 | $7.16 | 1,741,100 | — | — |
| 2026-02-05 | $6.89 | $6.89 | 1,211,200 | — | — |
| 2026-02-04 | $7.27 | $7.27 | 1,036,500 | — | — |
| 2026-02-03 | $7.52 | $7.52 | 1,369,000 | — | — |
| 2026-02-02 | $7.64 | $7.64 | 526,800 | — | — |
| 2026-01-30 | $7.41 | $7.41 | 881,500 | — | — |
| 2026-01-29 | $7.57 | $7.57 | 510,500 | — | — |
| 2026-01-28 | $7.44 | $7.44 | 631,700 | — | — |
| 2026-01-27 | $7.54 | $7.54 | 427,500 | — | — |
| 2026-01-26 | $7.51 | $7.51 | 408,500 | — | — |
| 2026-01-23 | $7.50 | $7.50 | 699,200 | — | — |
| 2026-01-22 | $7.68 | $7.68 | 903,800 | — | — |
| 2026-01-21 | $7.23 | $7.23 | 1,458,300 | — | — |
| 2026-01-20 | $7.26 | $7.26 | 1,391,900 | — | — |
| 2026-01-16 | $7.39 | $7.39 | 1,026,400 | — | — |
| 2026-01-15 | $7.50 | $7.50 | 882,700 | — | — |
| 2026-01-14 | $7.72 | $7.72 | 989,900 | — | — |
| 2026-01-13 | $7.43 | $7.43 | 3,087,800 | — | — |
| 2026-01-12 | $8.12 | $8.12 | 5,169,500 | — | — |
| 2026-01-09 | $10.54 | $10.54 | 1,796,400 | — | — |
| 2026-01-08 | $9.47 | $9.47 | 902,500 | — | — |
| 2026-01-07 | $10.02 | $10.02 | 1,042,800 | — | — |
| 2026-01-06 | $9.51 | $9.51 | 895,700 | — | — |
| 2026-01-05 | $9.44 | $9.44 | 1,011,800 | — | — |
| 2026-01-02 | $9.61 | $9.61 | 1,164,400 | — | — |