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
- 2021-04-13 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 | — | — | — | $4.17 | 580 |
| 2026-09-02 | — | — | — | $3.88 | 575 |
| 2026-08-31 | — | — | — | $4.02 | 1,141 |
| 2026-08-28 | — | — | — | $4.17 | 299 |
| 2026-08-27 | $4.14 | $4.14 | 34,800 | $4.07 | 796 |
| 2026-08-26 | $4.11 | $4.11 | 27,800 | $4.17 | 1,845 |
| 2026-08-25 | $4.15 | $4.15 | 45,700 | $4.13 | 650 |
| 2026-08-24 | $4.11 | $4.11 | 19,200 | $4.21 | 333 |
| 2026-08-21 | $4.22 | $4.22 | 34,600 | $4.29 | 704 |
| 2026-08-20 | $4.27 | $4.27 | 27,200 | $4.21 | 434 |
| 2026-08-19 | $4.16 | $4.16 | 23,500 | $4.23 | 426 |
| 2026-08-18 | $4.17 | $4.17 | 13,200 | $4.22 | 578 |
| 2026-08-17 | $4.23 | $4.23 | 15,700 | $4.29 | 220 |
| 2026-08-14 | $4.31 | $4.31 | 39,300 | $4.26 | 611 |
| 2026-08-13 | $4.25 | $4.25 | 72,600 | $4.14 | 293 |
| 2026-08-12 | $4.08 | $4.08 | 10,400 | $4.10 | 107 |
| 2026-08-11 | $4.15 | $4.15 | 26,700 | $4.16 | 686 |
| 2026-08-10 | $4.08 | $4.08 | 55,100 | $4.05 | 100 |
| 2026-08-07 | $4.17 | $4.17 | 46,800 | $4.04 | 652 |
| 2026-08-06 | $4.02 | $4.02 | 14,700 | $4.05 | 128 |
| 2026-08-05 | $4.03 | $4.03 | 13,300 | $4.04 | 369 |
| 2026-08-04 | $4.08 | $4.08 | 32,500 | $4.05 | 90 |
| 2026-08-03 | $4.06 | $4.06 | 53,200 | $4.00 | 380 |
| 2026-07-31 | $4.07 | $4.07 | 32,300 | $4.10 | 862 |
| 2026-07-30 | $4.05 | $4.05 | 26,300 | $3.98 | 428 |
| 2026-07-29 | $3.95 | $3.95 | 28,600 | $4.09 | 714 |
| 2026-07-28 | $4.13 | $4.13 | 26,700 | $4.12 | 554 |
| 2026-07-27 | $4.20 | $4.20 | 81,200 | $4.22 | 319 |
| 2026-07-24 | $4.17 | $4.17 | 23,100 | $4.10 | 200 |
| 2026-07-23 | $4.14 | $4.14 | 15,500 | $4.22 | 211 |
| 2026-07-22 | $4.24 | $4.24 | 31,500 | $4.33 | 78 |
| 2026-07-21 | $4.15 | $4.15 | 39,800 | $4.17 | 210 |
| 2026-07-20 | $4.04 | $4.04 | 42,800 | $4.10 | 1,053 |
| 2026-07-17 | $3.99 | $3.99 | 32,000 | — | — |
| 2026-07-16 | $4.10 | $4.10 | 25,800 | — | — |
| 2026-07-15 | $4.04 | $4.04 | 21,600 | — | — |
| 2026-07-14 | $3.99 | $3.99 | 46,500 | — | — |
| 2026-07-13 | $3.85 | $3.85 | 43,200 | — | — |
| 2026-07-10 | $4.06 | $4.06 | 36,300 | — | — |
| 2026-07-09 | $4.15 | $4.15 | 21,200 | — | — |
| 2026-07-08 | $4.04 | $4.04 | 69,500 | — | — |
| 2026-07-07 | $4.02 | $4.02 | 45,400 | — | — |
| 2026-07-06 | $4.33 | $4.33 | 32,800 | — | — |
| 2026-07-02 | $4.08 | $4.08 | 29,400 | — | — |
| 2026-07-01 | $4.21 | $4.21 | 62,600 | — | — |
| 2026-06-30 | $3.98 | $3.98 | 83,600 | — | — |
| 2026-06-29 | $4.20 | $4.20 | 17,500 | — | — |
| 2026-06-26 | $4.24 | $4.24 | 27,400 | — | — |
| 2026-06-25 | $4.04 | $4.04 | 58,800 | — | — |
| 2026-06-24 | $4.21 | $4.21 | 70,200 | — | — |
| 2026-06-23 | $4.56 | $4.56 | 35,400 | — | — |
| 2026-06-22 | $4.67 | $4.67 | 59,700 | — | — |
| 2026-06-18 | $4.84 | $4.84 | 63,300 | — | — |
| 2026-06-17 | $4.83 | $4.83 | 59,900 | — | — |
| 2026-06-16 | $5.07 | $5.07 | 59,600 | — | — |
| 2026-06-15 | $4.98 | $4.98 | 122,900 | — | — |
| 2026-06-12 | $4.89 | $4.89 | 113,000 | — | — |
| 2026-06-11 | $5.21 | $5.21 | 115,500 | — | — |
| 2026-06-10 | $4.91 | $4.91 | 155,000 | — | — |
| 2026-06-09 | $4.76 | $4.76 | 118,800 | — | — |
| 2026-06-08 | $5.00 | $5.00 | 176,300 | — | — |
| 2026-06-05 | $4.69 | $4.69 | 126,900 | — | — |
| 2026-06-04 | $5.17 | $5.17 | 143,000 | — | — |
| 2026-06-03 | $5.11 | $5.11 | 304,700 | — | — |
| 2026-06-02 | $6.01 | $6.01 | 170,000 | — | — |
| 2026-06-01 | $6.10 | $6.10 | 299,300 | — | — |
| 2026-05-29 | $6.02 | $6.02 | 235,600 | — | — |
| 2026-05-28 | $5.91 | $5.91 | 494,200 | — | — |
| 2026-05-27 | $5.63 | $5.63 | 192,700 | — | — |
| 2026-05-26 | $5.51 | $5.51 | 243,000 | — | — |
| 2026-05-22 | $5.26 | $5.26 | 512,800 | — | — |
| 2026-05-21 | $5.95 | $5.95 | 1,036,700 | — | — |
| 2026-05-20 | $5.36 | $5.36 | 9,841,300 | — | — |
| 2026-05-19 | $3.83 | $3.83 | 269,000 | — | — |
| 2026-05-18 | $3.73 | $3.73 | 513,300 | — | — |
| 2026-05-15 | $4.34 | $4.34 | 9,668,700 | — | — |
| 2026-05-14 | $4.55 | $4.55 | 445,800 | — | — |
| 2026-05-13 | $4.02 | $4.02 | 70,200 | — | — |
| 2026-05-12 | $4.16 | $4.16 | 111,700 | — | — |
| 2026-05-11 | $4.12 | $4.12 | 76,300 | — | — |
| 2026-05-08 | $4.15 | $4.15 | 193,600 | — | — |
| 2026-05-07 | $4.11 | $4.11 | 61,500 | — | — |
| 2026-05-06 | $4.21 | $4.21 | 107,800 | — | — |
| 2026-05-05 | $4.04 | $4.04 | 36,300 | — | — |
| 2026-05-04 | $3.98 | $3.98 | 144,700 | — | — |
| 2026-05-01 | $4.13 | $4.13 | 44,300 | — | — |
| 2026-04-30 | $4.11 | $4.11 | 120,800 | — | — |
| 2026-04-29 | $3.89 | $3.89 | 28,100 | — | — |
| 2026-04-28 | $4.00 | $4.00 | 26,300 | — | — |
| 2026-04-27 | $3.98 | $3.98 | 45,400 | — | — |
| 2026-04-24 | $4.02 | $4.02 | 76,400 | — | — |
| 2026-04-23 | $3.85 | $3.85 | 75,300 | — | — |
| 2026-04-22 | $4.13 | $4.13 | 41,800 | — | — |
| 2026-04-21 | $4.00 | $4.00 | 187,400 | — | — |
| 2026-04-20 | $4.14 | $4.14 | 78,800 | — | — |
| 2026-04-17 | $4.18 | $4.18 | 141,000 | — | — |
| 2026-04-16 | $4.02 | $4.02 | 144,800 | — | — |
| 2026-04-15 | $3.79 | $3.79 | 124,600 | — | — |
| 2026-04-14 | $3.63 | $3.63 | 155,600 | — | — |
| 2026-04-13 | $3.50 | $3.50 | 94,000 | — | — |
| 2026-04-10 | $3.33 | $3.33 | 110,400 | — | — |
| 2026-04-09 | $3.41 | $3.41 | 123,800 | — | — |
| 2026-04-08 | $3.60 | $3.60 | 97,700 | — | — |
| 2026-04-07 | $3.53 | $3.53 | 136,500 | — | — |
| 2026-04-06 | $3.83 | $3.83 | 111,900 | — | — |
| 2026-04-02 | $3.93 | $3.93 | 255,600 | — | — |
| 2026-04-01 | $4.00 | $4.00 | 1,903,600 | — | — |
| 2026-03-31 | $3.48 | $3.48 | 155,700 | — | — |
| 2026-03-30 | $3.13 | $3.13 | 133,300 | — | — |
| 2026-03-27 | $3.19 | $3.19 | 65,400 | — | — |
| 2026-03-26 | $3.34 | $3.34 | 39,400 | — | — |
| 2026-03-25 | $3.44 | $3.44 | 93,200 | — | — |
| 2026-03-24 | $3.49 | $3.49 | 26,100 | — | — |
| 2026-03-23 | $3.53 | $3.53 | 61,900 | — | — |
| 2026-03-20 | $3.35 | $3.35 | 90,500 | — | — |
| 2026-03-19 | $3.61 | $3.61 | 89,800 | — | — |
| 2026-03-18 | $3.67 | $3.67 | 139,000 | — | — |
| 2026-03-17 | $3.89 | $3.89 | 95,100 | — | — |
| 2026-03-16 | $3.89 | $3.89 | 112,700 | — | — |
| 2026-03-13 | $3.88 | $3.88 | 61,800 | — | — |
| 2026-03-12 | $3.97 | $3.97 | 192,000 | — | — |
| 2026-03-11 | $4.22 | $4.22 | 154,400 | — | — |
| 2026-03-10 | $3.99 | $3.99 | 206,400 | — | — |
| 2026-03-09 | $3.69 | $3.69 | 110,500 | — | — |
| 2026-03-06 | $3.72 | $3.72 | 64,300 | — | — |
| 2026-03-05 | $3.96 | $3.96 | 220,500 | — | — |
| 2026-03-04 | $3.50 | $3.50 | 89,300 | — | — |
| 2026-03-03 | $3.47 | $3.47 | 77,500 | — | — |
| 2026-03-02 | $3.51 | $3.51 | 68,500 | — | — |
| 2026-02-27 | $3.57 | $3.57 | 66,400 | — | — |
| 2026-02-26 | $3.84 | $3.84 | 88,600 | — | — |
| 2026-02-25 | $3.65 | $3.65 | 138,900 | — | — |
| 2026-02-24 | $3.49 | $3.49 | 137,000 | — | — |
| 2026-02-23 | $3.48 | $3.48 | 132,700 | — | — |
| 2026-02-20 | $3.71 | $3.71 | 112,300 | — | — |
| 2026-02-19 | $3.72 | $3.72 | 98,500 | — | — |
| 2026-02-18 | $3.57 | $3.57 | 179,400 | — | — |
| 2026-02-17 | $3.68 | $3.68 | 243,600 | — | — |
| 2026-02-13 | $3.97 | $3.97 | 94,100 | — | — |
| 2026-02-12 | $3.88 | $3.88 | 151,400 | — | — |
| 2026-02-11 | $4.13 | $4.13 | 154,800 | — | — |
| 2026-02-10 | $4.61 | $4.61 | 264,100 | — | — |
| 2026-02-09 | $4.11 | $4.11 | 99,000 | — | — |
| 2026-02-06 | $4.09 | $4.09 | 147,600 | — | — |
| 2026-02-05 | $3.72 | $3.72 | 179,200 | — | — |
| 2026-02-04 | $4.28 | $4.28 | 102,900 | — | — |
| 2026-02-03 | $4.21 | $4.21 | 181,900 | — | — |
| 2026-02-02 | $4.42 | $4.42 | 151,100 | — | — |
| 2026-01-30 | $4.59 | $4.59 | 160,100 | — | — |
| 2026-01-29 | $4.94 | $4.94 | 168,900 | — | — |
| 2026-01-28 | $5.20 | $5.20 | 112,800 | — | — |
| 2026-01-27 | $5.34 | $5.34 | 89,900 | — | — |
| 2026-01-26 | $5.24 | $5.24 | 159,200 | — | — |
| 2026-01-23 | $5.54 | $5.54 | 109,300 | — | — |
| 2026-01-22 | $5.73 | $5.73 | 293,200 | — | — |
| 2026-01-21 | $5.23 | $5.23 | 135,600 | — | — |
| 2026-01-20 | $5.25 | $5.25 | 197,400 | — | — |
| 2026-01-16 | $5.76 | $5.76 | 204,900 | — | — |
| 2026-01-15 | $6.06 | $6.06 | 517,600 | — | — |
| 2026-01-14 | $5.31 | $5.31 | 95,700 | — | — |
| 2026-01-13 | $5.32 | $5.32 | 110,800 | — | — |
| 2026-01-12 | $5.51 | $5.51 | 118,700 | — | — |
| 2026-01-09 | $5.36 | $5.36 | 121,600 | — | — |
| 2026-01-08 | $5.28 | $5.28 | 115,600 | — | — |
| 2026-01-07 | $5.47 | $5.47 | 222,400 | — | — |
| 2026-01-06 | $5.19 | $5.19 | 123,300 | — | — |
| 2026-01-05 | $5.26 | $5.26 | 275,200 | — | — |
| 2026-01-02 | $5.12 | $5.12 | 301,100 | — | — |