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
- 2021-06-16 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $4.65 | $4.65 | 4,700 | — | — |
| 2026-08-26 | $4.45 | $4.45 | 2,400 | — | — |
| 2026-08-25 | $4.38 | $4.38 | 2,100 | $4.34 | 1,178 |
| 2026-08-24 | $4.40 | $4.40 | 1,900 | — | — |
| 2026-08-21 | $4.40 | $4.40 | 500 | $4.39 | 15 |
| 2026-08-20 | $4.23 | $4.23 | 3,700 | — | — |
| 2026-08-19 | $4.33 | $4.33 | 400 | $4.40 | 4 |
| 2026-08-18 | $4.29 | $4.29 | 500 | — | — |
| 2026-08-17 | $4.25 | $4.25 | 1,500 | — | — |
| 2026-08-14 | $4.21 | $4.21 | 1,000 | $4.11 | 200 |
| 2026-08-13 | $4.21 | $4.21 | 1,300 | — | — |
| 2026-08-12 | $4.13 | $4.13 | 0 | — | — |
| 2026-08-11 | $4.13 | $4.13 | 0 | $4.20 | 1 |
| 2026-08-10 | $4.13 | $4.13 | 200 | — | — |
| 2026-08-07 | $4.05 | $4.05 | 0 | $4.11 | 1 |
| 2026-08-06 | $4.05 | $4.05 | 700 | $4.01 | 30 |
| 2026-08-05 | $4.16 | $4.16 | 0 | — | — |
| 2026-08-04 | $4.16 | $4.16 | 300 | — | — |
| 2026-08-03 | $4.12 | $4.12 | 6,100 | $4.18 | 80 |
| 2026-07-31 | $3.93 | $3.93 | 0 | — | — |
| 2026-07-30 | $3.93 | $3.93 | 0 | — | — |
| 2026-07-29 | $3.93 | $3.93 | 400 | — | — |
| 2026-07-28 | $3.83 | $3.83 | 400 | — | — |
| 2026-07-27 | $4.01 | $4.01 | 600 | — | — |
| 2026-07-24 | $3.89 | $3.89 | 1,000 | — | — |
| 2026-07-23 | $3.97 | $3.97 | 0 | — | — |
| 2026-07-22 | $3.97 | $3.97 | 300 | — | — |
| 2026-07-21 | $4.11 | $4.11 | 800 | — | — |
| 2026-07-20 | $4.00 | $4.00 | 2,800 | $4.06 | 1 |
| 2026-07-17 | $3.90 | $3.90 | 2,200 | — | — |
| 2026-07-16 | $4.10 | $4.10 | 800 | — | — |
| 2026-07-15 | $3.91 | $3.91 | 1,600 | — | — |
| 2026-07-14 | $4.00 | $4.00 | 900 | — | — |
| 2026-07-13 | $4.01 | $4.01 | 1,400 | — | — |
| 2026-07-10 | $4.02 | $4.02 | 0 | — | — |
| 2026-07-09 | $4.02 | $4.02 | 2,300 | — | — |
| 2026-07-08 | $4.09 | $4.09 | 600 | — | — |
| 2026-07-07 | $4.09 | $4.09 | 9,100 | — | — |
| 2026-07-06 | $4.00 | $4.00 | 30,200 | — | — |
| 2026-07-02 | $3.98 | $3.98 | 46,700 | — | — |
| 2026-07-01 | $3.93 | $3.93 | 5,300 | — | — |
| 2026-06-30 | $3.87 | $3.87 | 900 | — | — |
| 2026-06-29 | $3.96 | $3.96 | 9,100 | — | — |
| 2026-06-26 | $3.80 | $3.80 | 11,300 | — | — |
| 2026-06-25 | $3.93 | $3.93 | 3,900 | — | — |
| 2026-06-24 | $3.80 | $3.80 | 13,900 | — | — |
| 2026-06-23 | $3.81 | $3.81 | 27,300 | — | — |
| 2026-06-22 | $3.95 | $3.95 | 7,600 | — | — |
| 2026-06-18 | $3.82 | $3.82 | 1,000 | — | — |
| 2026-06-17 | $3.90 | $3.90 | 5,000 | — | — |
| 2026-06-16 | $3.92 | $3.92 | 24,500 | — | — |
| 2026-06-15 | $3.85 | $3.85 | 5,700 | — | — |
| 2026-06-12 | $4.11 | $4.11 | 1,800 | — | — |
| 2026-06-11 | $3.71 | $3.71 | 800 | — | — |
| 2026-06-10 | $3.72 | $3.72 | 4,500 | — | — |
| 2026-06-09 | $3.88 | $3.88 | 2,300 | — | — |
| 2026-06-08 | $3.95 | $3.95 | 6,200 | — | — |
| 2026-06-05 | $4.10 | $4.10 | 2,100 | — | — |
| 2026-06-04 | $3.93 | $3.93 | 2,300 | — | — |
| 2026-06-03 | $4.03 | $4.03 | 14,600 | — | — |
| 2026-06-02 | $3.92 | $3.92 | 6,300 | — | — |
| 2026-06-01 | $3.95 | $3.95 | 1,000 | — | — |
| 2026-05-29 | $4.20 | $4.20 | 1,200 | — | — |
| 2026-05-28 | $4.00 | $4.00 | 3,900 | — | — |
| 2026-05-27 | $4.04 | $4.04 | 3,700 | — | — |
| 2026-05-26 | $4.05 | $4.05 | 4,600 | — | — |
| 2026-05-22 | $4.18 | $4.18 | 10,800 | — | — |
| 2026-05-21 | $3.80 | $3.80 | 18,100 | — | — |
| 2026-05-20 | $3.74 | $3.74 | 17,100 | — | — |
| 2026-05-19 | $3.74 | $3.74 | 4,700 | — | — |
| 2026-05-18 | $3.80 | $3.80 | 7,000 | — | — |
| 2026-05-15 | $3.84 | $3.84 | 0 | — | — |
| 2026-05-14 | $3.84 | $3.84 | 3,100 | — | — |
| 2026-05-13 | $4.00 | $4.00 | 4,300 | — | — |
| 2026-05-12 | $4.04 | $4.04 | 5,500 | — | — |
| 2026-05-11 | $4.13 | $4.13 | 17,000 | — | — |
| 2026-05-08 | $4.10 | $4.10 | 5,900 | — | — |
| 2026-05-07 | $4.10 | $4.10 | 4,100 | — | — |
| 2026-05-06 | $4.29 | $4.29 | 2,500 | — | — |
| 2026-05-05 | $4.25 | $4.25 | 6,400 | — | — |
| 2026-05-04 | $4.41 | $4.41 | 2,500 | — | — |
| 2026-05-01 | $4.24 | $4.24 | 2,000 | — | — |
| 2026-04-30 | $4.23 | $4.23 | 1,500 | — | — |
| 2026-04-29 | $4.45 | $4.45 | 1,300 | — | — |
| 2026-04-28 | $4.28 | $4.28 | 800 | — | — |
| 2026-04-27 | $4.35 | $4.35 | 1,700 | — | — |
| 2026-04-24 | $4.46 | $4.46 | 1,100 | — | — |
| 2026-04-23 | $4.40 | $4.40 | 2,200 | — | — |
| 2026-04-22 | $4.34 | $4.34 | 1,300 | — | — |
| 2026-04-21 | $4.35 | $4.35 | 900 | — | — |
| 2026-04-20 | $4.41 | $4.41 | 6,700 | — | — |
| 2026-04-17 | $4.21 | $4.21 | 2,800 | — | — |
| 2026-04-16 | $4.18 | $4.18 | 2,200 | — | — |
| 2026-04-15 | $4.20 | $4.20 | 1,100 | — | — |
| 2026-04-14 | $4.14 | $4.14 | 4,600 | — | — |
| 2026-04-13 | $4.21 | $4.21 | 11,700 | — | — |
| 2026-04-10 | $4.33 | $4.33 | 0 | — | — |
| 2026-04-09 | $4.33 | $4.33 | 3,400 | — | — |
| 2026-04-08 | $4.24 | $4.24 | 2,300 | — | — |
| 2026-04-07 | $3.87 | $3.87 | 5,300 | — | — |
| 2026-04-06 | $4.04 | $4.04 | 400 | — | — |
| 2026-04-02 | $3.85 | $3.85 | 3,300 | — | — |
| 2026-04-01 | $4.01 | $4.01 | 4,400 | — | — |
| 2026-03-31 | $3.97 | $3.97 | 1,700 | — | — |
| 2026-03-30 | $3.93 | $3.93 | 2,700 | — | — |
| 2026-03-27 | $4.05 | $4.05 | 1,800 | — | — |
| 2026-03-26 | $4.30 | $4.30 | 1,100 | — | — |
| 2026-03-25 | $4.31 | $4.31 | 1,300 | — | — |
| 2026-03-24 | $4.35 | $4.35 | 1,400 | — | — |
| 2026-03-23 | $4.51 | $4.51 | 1,100 | — | — |
| 2026-03-20 | $4.59 | $4.59 | 2,700 | — | — |
| 2026-03-19 | $4.69 | $4.69 | 1,900 | — | — |
| 2026-03-18 | $4.55 | $4.55 | 6,900 | — | — |
| 2026-03-17 | $4.34 | $4.34 | 11,600 | — | — |
| 2026-03-16 | $4.34 | $4.34 | 13,700 | — | — |
| 2026-03-13 | $4.22 | $4.22 | 13,200 | — | — |
| 2026-03-12 | $4.71 | $4.71 | 6,300 | — | — |
| 2026-03-11 | $4.86 | $4.86 | 1,000 | — | — |
| 2026-03-10 | $4.88 | $4.88 | 3,400 | — | — |
| 2026-03-09 | $4.90 | $4.90 | 2,300 | — | — |
| 2026-03-06 | $5.01 | $5.01 | 1,500 | — | — |
| 2026-03-05 | $4.93 | $4.93 | 600 | — | — |
| 2026-03-04 | $4.94 | $4.94 | 0 | — | — |
| 2026-03-03 | $4.94 | $4.94 | 2,800 | — | — |
| 2026-03-02 | $5.13 | $5.13 | 800 | — | — |
| 2026-02-27 | $5.02 | $5.02 | 6,000 | — | — |
| 2026-02-26 | $4.88 | $4.88 | 3,600 | — | — |
| 2026-02-25 | $5.05 | $5.05 | 1,000 | — | — |
| 2026-02-24 | $5.02 | $5.02 | 2,400 | — | — |
| 2026-02-23 | $5.00 | $5.00 | 0 | — | — |
| 2026-02-20 | $5.00 | $5.00 | 0 | — | — |
| 2026-02-19 | $5.00 | $5.00 | 5,700 | — | — |
| 2026-02-18 | $4.73 | $4.73 | 400 | — | — |
| 2026-02-17 | $4.75 | $4.75 | 1,400 | — | — |
| 2026-02-13 | $4.61 | $4.61 | 900 | — | — |
| 2026-02-12 | $4.65 | $4.65 | 0 | — | — |
| 2026-02-11 | $4.65 | $4.65 | 700 | — | — |
| 2026-02-10 | $4.74 | $4.74 | 300 | — | — |
| 2026-02-09 | $4.65 | $4.65 | 800 | — | — |
| 2026-02-06 | $4.70 | $4.70 | 2,100 | — | — |
| 2026-02-05 | $4.61 | $4.61 | 11,100 | — | — |
| 2026-02-04 | $4.40 | $4.40 | 4,100 | — | — |
| 2026-02-03 | $4.51 | $4.51 | 7,800 | — | — |
| 2026-02-02 | $4.57 | $4.57 | 8,800 | — | — |
| 2026-01-30 | $4.25 | $4.25 | 4,300 | — | — |
| 2026-01-29 | $4.15 | $4.15 | 6,000 | — | — |
| 2026-01-28 | $4.16 | $4.16 | 7,000 | — | — |
| 2026-01-27 | $4.00 | $4.00 | 27,700 | — | — |
| 2026-01-26 | $4.00 | $4.00 | 2,600 | — | — |
| 2026-01-23 | $4.09 | $4.09 | 6,400 | — | — |
| 2026-01-22 | $4.01 | $4.01 | 5,400 | — | — |
| 2026-01-21 | $4.04 | $4.04 | 3,700 | — | — |
| 2026-01-20 | $4.05 | $4.05 | 10,500 | — | — |
| 2026-01-16 | $4.20 | $4.20 | 1,400 | — | — |
| 2026-01-15 | $4.28 | $4.28 | 4,100 | — | — |
| 2026-01-14 | $4.21 | $4.21 | 2,700 | — | — |
| 2026-01-13 | $4.13 | $4.13 | 3,900 | — | — |
| 2026-01-12 | $4.17 | $4.17 | 9,800 | — | — |
| 2026-01-09 | $4.10 | $4.10 | 2,700 | — | — |
| 2026-01-08 | $4.25 | $4.25 | 17,100 | — | — |
| 2026-01-07 | $4.26 | $4.26 | 3,200 | — | — |
| 2026-01-06 | $4.38 | $4.38 | 1,800 | — | — |
| 2026-01-05 | $4.21 | $4.21 | 1,400 | — | — |
| 2026-01-02 | $4.22 | $4.22 | 1,300 | — | — |