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
- 2021-12-13 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 | — | — | — | $4.23 | 9,404 |
| 2026-09-03 | — | — | — | $4.39 | 8,301 |
| 2026-09-02 | — | — | — | $4.30 | 14,335 |
| 2026-09-01 | — | — | — | $4.51 | 14,780 |
| 2026-08-31 | — | — | — | $4.44 | 39,245 |
| 2026-08-28 | — | — | — | $4.42 | 32,618 |
| 2026-08-27 | $4.40 | $4.40 | 216,400 | $4.53 | 10,487 |
| 2026-08-26 | $4.43 | $4.43 | 424,100 | $4.63 | 37,688 |
| 2026-08-25 | $4.61 | $4.61 | 454,700 | $4.29 | 33,510 |
| 2026-08-24 | $4.30 | $4.30 | 476,500 | $4.36 | 18,189 |
| 2026-08-21 | $4.36 | $4.36 | 561,300 | $4.32 | 44,058 |
| 2026-08-20 | $4.06 | $4.06 | 412,800 | $3.95 | 29,891 |
| 2026-08-19 | $4.05 | $4.05 | 269,000 | $4.00 | 9,964 |
| 2026-08-18 | $3.88 | $3.88 | 328,900 | $3.86 | 45,460 |
| 2026-08-17 | $4.00 | $4.00 | 172,200 | $3.94 | 6,310 |
| 2026-08-14 | $3.96 | $3.96 | 410,300 | $3.84 | 39,635 |
| 2026-08-13 | $3.79 | $3.79 | 326,000 | $3.90 | 23,996 |
| 2026-08-12 | $3.92 | $3.92 | 225,400 | $4.15 | 28,096 |
| 2026-08-11 | $4.14 | $4.14 | 303,700 | $4.02 | 16,290 |
| 2026-08-10 | $4.05 | $4.05 | 421,600 | $4.13 | 41,739 |
| 2026-08-07 | $4.12 | $4.12 | 828,700 | $3.91 | 56,457 |
| 2026-08-06 | $3.94 | $3.94 | 406,000 | $3.92 | 26,202 |
| 2026-08-05 | $3.95 | $3.95 | 558,900 | $3.77 | 23,038 |
| 2026-08-04 | $3.74 | $3.74 | 359,900 | $3.63 | 11,575 |
| 2026-08-03 | $3.52 | $3.52 | 362,700 | $3.39 | 10,633 |
| 2026-07-31 | $3.39 | $3.39 | 640,600 | $3.32 | 34,988 |
| 2026-07-30 | $3.30 | $3.30 | 395,800 | $3.12 | 16,637 |
| 2026-07-29 | $3.01 | $3.01 | 470,100 | $3.12 | 26,264 |
| 2026-07-28 | $3.19 | $3.19 | 300,600 | $3.22 | 18,238 |
| 2026-07-27 | $3.31 | $3.31 | 257,400 | $3.28 | 16,876 |
| 2026-07-24 | $3.19 | $3.19 | 326,800 | $3.21 | 19,038 |
| 2026-07-23 | $3.29 | $3.29 | 477,600 | $3.26 | 37,729 |
| 2026-07-22 | $3.30 | $3.30 | 410,200 | $3.28 | 16,226 |
| 2026-07-21 | $3.23 | $3.23 | 314,800 | $3.12 | 17,445 |
| 2026-07-20 | $3.05 | $3.05 | 554,500 | $3.13 | 38,375 |
| 2026-07-17 | $3.17 | $3.17 | 640,200 | — | — |
| 2026-07-16 | $3.26 | $3.26 | 404,300 | — | — |
| 2026-07-15 | $3.45 | $3.45 | 301,200 | — | — |
| 2026-07-14 | $3.55 | $3.55 | 358,400 | — | — |
| 2026-07-13 | $3.33 | $3.33 | 592,500 | — | — |
| 2026-07-10 | $3.52 | $3.52 | 555,500 | — | — |
| 2026-07-09 | $3.66 | $3.66 | 483,300 | — | — |
| 2026-07-08 | $3.61 | $3.61 | 693,300 | — | — |
| 2026-07-07 | $3.54 | $3.54 | 716,800 | — | — |
| 2026-07-06 | $3.86 | $3.86 | 482,700 | — | — |
| 2026-07-02 | $3.73 | $3.73 | 348,100 | — | — |
| 2026-07-01 | $3.75 | $3.75 | 413,300 | — | — |
| 2026-06-30 | $3.88 | $3.88 | 382,700 | — | — |
| 2026-06-29 | $3.79 | $3.79 | 818,800 | — | — |
| 2026-06-26 | $3.96 | $3.96 | 1,963,700 | — | — |
| 2026-06-25 | $4.05 | $4.05 | 531,500 | — | — |
| 2026-06-24 | $4.03 | $4.03 | 554,700 | — | — |
| 2026-06-23 | $4.25 | $4.25 | 601,100 | — | — |
| 2026-06-22 | $4.25 | $4.25 | 444,200 | — | — |
| 2026-06-18 | $4.85 | $4.85 | 1,001,900 | — | — |
| 2026-06-17 | $4.52 | $4.52 | 766,900 | — | — |
| 2026-06-16 | $4.35 | $4.35 | 1,228,200 | — | — |
| 2026-06-15 | $4.07 | $4.07 | 594,900 | — | — |
| 2026-06-12 | $3.93 | $3.93 | 1,374,900 | — | — |
| 2026-06-11 | $3.94 | $3.94 | 1,304,800 | — | — |
| 2026-06-10 | $3.70 | $3.70 | 649,100 | — | — |
| 2026-06-09 | $3.97 | $3.97 | 631,300 | — | — |
| 2026-06-08 | $4.32 | $4.32 | 557,400 | — | — |
| 2026-06-05 | $4.29 | $4.29 | 840,700 | — | — |
| 2026-06-04 | $5.09 | $5.09 | 275,700 | — | — |
| 2026-06-03 | $5.13 | $5.13 | 457,100 | — | — |
| 2026-06-02 | $5.86 | $5.86 | 434,600 | — | — |
| 2026-06-01 | $5.40 | $5.40 | 438,900 | — | — |
| 2026-05-29 | $5.25 | $5.25 | 345,000 | — | — |
| 2026-05-28 | $5.30 | $5.30 | 431,100 | — | — |
| 2026-05-27 | $5.10 | $5.10 | 533,400 | — | — |
| 2026-05-26 | $5.18 | $5.18 | 418,600 | — | — |
| 2026-05-22 | $5.09 | $5.09 | 530,000 | — | — |
| 2026-05-21 | $4.68 | $4.68 | 595,200 | — | — |
| 2026-05-20 | $4.56 | $4.56 | 841,000 | — | — |
| 2026-05-19 | $4.41 | $4.41 | 634,700 | — | — |
| 2026-05-18 | $4.63 | $4.63 | 726,500 | — | — |
| 2026-05-15 | $4.89 | $4.89 | 516,600 | — | — |
| 2026-05-14 | $5.06 | $5.06 | 982,700 | — | — |
| 2026-05-13 | $5.63 | $5.63 | 550,700 | — | — |
| 2026-05-12 | $5.90 | $5.90 | 596,800 | — | — |
| 2026-05-11 | $5.87 | $5.87 | 660,800 | — | — |
| 2026-05-08 | $5.96 | $5.96 | 682,400 | — | — |
| 2026-05-07 | $5.63 | $5.63 | 865,100 | — | — |
| 2026-05-06 | $5.57 | $5.57 | 647,200 | — | — |
| 2026-05-05 | $5.51 | $5.51 | 612,300 | — | — |
| 2026-05-04 | $5.45 | $5.45 | 454,000 | — | — |
| 2026-05-01 | $5.67 | $5.67 | 571,800 | — | — |
| 2026-04-30 | $5.48 | $5.48 | 1,106,000 | — | — |
| 2026-04-29 | $4.84 | $4.84 | 453,000 | — | — |
| 2026-04-28 | $4.76 | $4.76 | 458,200 | — | — |
| 2026-04-27 | $4.94 | $4.94 | 733,900 | — | — |
| 2026-04-24 | $5.05 | $5.05 | 1,182,900 | — | — |
| 2026-04-23 | $4.64 | $4.64 | 2,158,900 | — | — |
| 2026-04-22 | $4.82 | $4.82 | 2,196,500 | — | — |
| 2026-04-21 | $5.48 | $5.48 | 977,400 | — | — |
| 2026-04-20 | $5.45 | $5.45 | 2,612,000 | — | — |
| 2026-04-17 | $5.18 | $5.18 | 3,808,500 | — | — |
| 2026-04-16 | $3.89 | $3.89 | 975,900 | — | — |
| 2026-04-15 | $3.89 | $3.89 | 417,100 | — | — |
| 2026-04-14 | $3.81 | $3.81 | 436,600 | — | — |
| 2026-04-13 | $3.66 | $3.66 | 418,900 | — | — |
| 2026-04-10 | $3.81 | $3.81 | 206,700 | — | — |
| 2026-04-09 | $4.00 | $4.00 | 262,400 | — | — |
| 2026-04-08 | $4.06 | $4.06 | 266,400 | — | — |
| 2026-04-07 | $3.78 | $3.78 | 198,600 | — | — |
| 2026-04-06 | $3.82 | $3.82 | 500,500 | — | — |
| 2026-04-02 | $3.69 | $3.69 | 302,500 | — | — |
| 2026-04-01 | $3.56 | $3.56 | 232,300 | — | — |
| 2026-03-31 | $3.36 | $3.36 | 567,000 | — | — |
| 2026-03-30 | $3.20 | $3.20 | 672,100 | — | — |
| 2026-03-27 | $3.19 | $3.19 | 272,600 | — | — |
| 2026-03-26 | $3.42 | $3.42 | 409,600 | — | — |
| 2026-03-25 | $3.24 | $3.24 | 311,600 | — | — |
| 2026-03-24 | $3.20 | $3.20 | 345,100 | — | — |
| 2026-03-23 | $3.25 | $3.25 | 368,100 | — | — |
| 2026-03-20 | $3.27 | $3.27 | 751,700 | — | — |
| 2026-03-19 | $3.59 | $3.59 | 374,200 | — | — |
| 2026-03-18 | $3.89 | $3.89 | 272,000 | — | — |
| 2026-03-17 | $4.08 | $4.08 | 165,100 | — | — |
| 2026-03-16 | $4.23 | $4.23 | 246,400 | — | — |
| 2026-03-13 | $4.28 | $4.28 | 186,400 | — | — |
| 2026-03-12 | $4.39 | $4.39 | 150,200 | — | — |
| 2026-03-11 | $4.45 | $4.45 | 193,000 | — | — |
| 2026-03-10 | $4.47 | $4.47 | 334,900 | — | — |
| 2026-03-09 | $4.23 | $4.23 | 238,500 | — | — |
| 2026-03-06 | $4.35 | $4.35 | 189,000 | — | — |
| 2026-03-05 | $4.60 | $4.60 | 287,800 | — | — |
| 2026-03-04 | $4.43 | $4.43 | 105,700 | — | — |
| 2026-03-03 | $4.36 | $4.36 | 326,300 | — | — |
| 2026-03-02 | $4.75 | $4.75 | 134,200 | — | — |
| 2026-02-27 | $4.65 | $4.65 | 162,800 | — | — |
| 2026-02-26 | $4.51 | $4.51 | 182,100 | — | — |
| 2026-02-25 | $4.20 | $4.20 | 228,000 | — | — |
| 2026-02-24 | $4.22 | $4.22 | 266,700 | — | — |
| 2026-02-23 | $4.19 | $4.19 | 216,600 | — | — |
| 2026-02-20 | $4.19 | $4.19 | 174,800 | — | — |
| 2026-02-19 | $4.28 | $4.28 | 83,500 | — | — |
| 2026-02-18 | $4.35 | $4.35 | 267,400 | — | — |
| 2026-02-17 | $4.33 | $4.33 | 180,300 | — | — |
| 2026-02-13 | $4.39 | $4.39 | 192,200 | — | — |
| 2026-02-12 | $4.53 | $4.53 | 270,000 | — | — |
| 2026-02-11 | $4.84 | $4.84 | 326,800 | — | — |
| 2026-02-10 | $4.79 | $4.79 | 158,800 | — | — |
| 2026-02-09 | $5.03 | $5.03 | 269,200 | — | — |
| 2026-02-06 | $4.85 | $4.85 | 118,100 | — | — |
| 2026-02-05 | $4.73 | $4.73 | 239,700 | — | — |
| 2026-02-04 | $5.07 | $5.07 | 282,400 | — | — |
| 2026-02-03 | $5.32 | $5.32 | 337,700 | — | — |
| 2026-02-02 | $5.29 | $5.29 | 144,800 | — | — |
| 2026-01-30 | $5.29 | $5.29 | 356,300 | — | — |
| 2026-01-29 | $5.88 | $5.88 | 424,300 | — | — |
| 2026-01-28 | $5.79 | $5.79 | 258,000 | — | — |
| 2026-01-27 | $5.76 | $5.76 | 258,900 | — | — |
| 2026-01-26 | $5.72 | $5.72 | 405,000 | — | — |
| 2026-01-23 | $5.96 | $5.96 | 437,100 | — | — |
| 2026-01-22 | $5.81 | $5.81 | 356,000 | — | — |
| 2026-01-21 | $5.72 | $5.72 | 323,400 | — | — |
| 2026-01-20 | $5.70 | $5.70 | 456,800 | — | — |
| 2026-01-16 | $5.64 | $5.64 | 279,200 | — | — |
| 2026-01-15 | $5.68 | $5.68 | 263,900 | — | — |
| 2026-01-14 | $5.84 | $5.84 | 215,100 | — | — |
| 2026-01-13 | $5.50 | $5.50 | 272,600 | — | — |
| 2026-01-12 | $5.51 | $5.51 | 311,600 | — | — |
| 2026-01-09 | $5.17 | $5.17 | 238,700 | — | — |
| 2026-01-08 | $5.11 | $5.11 | 286,700 | — | — |
| 2026-01-07 | $5.04 | $5.04 | 363,600 | — | — |
| 2026-01-06 | $5.02 | $5.02 | 234,300 | — | — |
| 2026-01-05 | $4.73 | $4.73 | 200,700 | — | — |
| 2026-01-02 | $4.38 | $4.38 | 221,400 | — | — |