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
- 2021-01-13 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 | — | — | — | $4.10 | 2,096 |
| 2026-09-03 | — | — | — | $4.18 | 912 |
| 2026-09-02 | — | — | — | $4.07 | 736 |
| 2026-09-01 | — | — | — | $4.06 | 933 |
| 2026-08-31 | — | — | — | $3.89 | 953 |
| 2026-08-28 | — | — | — | $3.97 | 384 |
| 2026-08-27 | $3.90 | $3.90 | 52,500 | $3.91 | 623 |
| 2026-08-26 | $4.01 | $4.01 | 5,700 | $3.99 | 3 |
| 2026-08-25 | $3.99 | $3.99 | 18,200 | $4.08 | 308 |
| 2026-08-24 | $4.05 | $4.05 | 46,300 | $4.07 | 323 |
| 2026-08-21 | $3.96 | $3.96 | 125,200 | $3.52 | 1,097 |
| 2026-08-20 | $3.80 | $3.80 | 113,000 | $4.01 | 2,951 |
| 2026-08-19 | $3.95 | $3.95 | 13,700 | $4.09 | 337 |
| 2026-08-18 | $3.99 | $3.99 | 46,700 | $4.09 | 2,803 |
| 2026-08-17 | $3.88 | $3.88 | 244,000 | $3.93 | 9,019 |
| 2026-08-14 | $4.44 | $4.44 | 96,200 | $4.51 | 845 |
| 2026-08-13 | $4.48 | $4.48 | 28,900 | $4.60 | 420 |
| 2026-08-12 | $4.34 | $4.34 | 25,300 | $4.46 | 1,149 |
| 2026-08-11 | $4.44 | $4.44 | 19,000 | $4.42 | 600 |
| 2026-08-10 | $4.35 | $4.35 | 40,100 | $4.53 | 312 |
| 2026-08-07 | $4.10 | $4.10 | 29,800 | $4.07 | 460 |
| 2026-08-06 | $3.89 | $3.89 | 280,400 | $4.47 | 3,411 |
| 2026-08-05 | $4.46 | $4.46 | 34,700 | $4.47 | 572 |
| 2026-08-04 | $4.27 | $4.27 | 105,400 | $4.44 | 1,024 |
| 2026-08-03 | $4.73 | $4.73 | 28,800 | $4.57 | 109 |
| 2026-07-31 | $4.33 | $4.33 | 2,600 | $4.44 | 4 |
| 2026-07-30 | $4.55 | $4.55 | 25,000 | $4.50 | 226 |
| 2026-07-29 | $4.28 | $4.28 | 11,200 | $4.32 | 300 |
| 2026-07-28 | $4.34 | $4.34 | 14,600 | — | — |
| 2026-07-27 | $4.41 | $4.41 | 15,500 | — | — |
| 2026-07-24 | $4.37 | $4.37 | 32,900 | $4.26 | 202 |
| 2026-07-23 | $4.18 | $4.18 | 7,600 | — | — |
| 2026-07-22 | $4.39 | $4.39 | 5,700 | — | — |
| 2026-07-21 | $4.63 | $4.63 | 5,900 | — | — |
| 2026-07-20 | $4.73 | $4.73 | 24,600 | $4.65 | 508 |
| 2026-07-17 | $4.64 | $4.64 | 3,400 | — | — |
| 2026-07-16 | $4.68 | $4.68 | 25,100 | — | — |
| 2026-07-15 | $4.56 | $4.56 | 19,300 | — | — |
| 2026-07-14 | $4.40 | $4.40 | 6,100 | — | — |
| 2026-07-13 | $4.45 | $4.45 | 9,800 | — | — |
| 2026-07-10 | $4.61 | $4.61 | 6,300 | — | — |
| 2026-07-09 | $4.62 | $4.62 | 25,300 | — | — |
| 2026-07-08 | $4.32 | $4.32 | 22,000 | — | — |
| 2026-07-07 | $4.69 | $4.69 | 75,900 | — | — |
| 2026-07-06 | $4.79 | $4.79 | 79,200 | — | — |
| 2026-07-02 | $4.31 | $4.31 | 82,700 | — | — |
| 2026-07-01 | $4.10 | $4.10 | 38,200 | — | — |
| 2026-06-30 | $4.00 | $4.00 | 158,400 | — | — |
| 2026-06-29 | $4.00 | $4.00 | 42,200 | — | — |
| 2026-06-26 | $3.83 | $3.83 | 22,000 | — | — |
| 2026-06-25 | $3.96 | $3.96 | 63,900 | — | — |
| 2026-06-24 | $4.04 | $4.04 | 33,800 | — | — |
| 2026-06-23 | $4.03 | $4.03 | 40,400 | — | — |
| 2026-06-22 | $3.99 | $3.99 | 36,400 | — | — |
| 2026-06-18 | $3.96 | $3.96 | 39,400 | — | — |
| 2026-06-17 | $3.75 | $3.75 | 28,700 | — | — |
| 2026-06-16 | $3.90 | $3.90 | 70,300 | — | — |
| 2026-06-15 | $3.92 | $3.92 | 49,800 | — | — |
| 2026-06-12 | $4.36 | $4.36 | 64,900 | — | — |
| 2026-06-11 | $4.20 | $4.20 | 48,700 | — | — |
| 2026-06-10 | $4.28 | $4.28 | 14,600 | — | — |
| 2026-06-09 | $4.23 | $4.23 | 26,200 | — | — |
| 2026-06-08 | $4.25 | $4.25 | 71,700 | — | — |
| 2026-06-05 | $4.18 | $4.18 | 55,000 | — | — |
| 2026-06-04 | $4.06 | $4.06 | 16,500 | — | — |
| 2026-06-03 | $4.19 | $4.19 | 42,200 | — | — |
| 2026-06-02 | $4.15 | $4.15 | 27,800 | — | — |
| 2026-06-01 | $4.29 | $4.29 | 58,100 | — | — |
| 2026-05-29 | $4.15 | $4.15 | 9,300 | — | — |
| 2026-05-28 | $4.19 | $4.19 | 90,100 | — | — |
| 2026-05-27 | $4.18 | $4.18 | 48,400 | — | — |
| 2026-05-26 | $4.44 | $4.44 | 53,100 | — | — |
| 2026-05-22 | $4.49 | $4.49 | 67,300 | — | — |
| 2026-05-21 | $4.67 | $4.67 | 77,000 | — | — |
| 2026-05-20 | $4.64 | $4.64 | 60,500 | — | — |
| 2026-05-19 | $4.70 | $4.70 | 59,700 | — | — |
| 2026-05-18 | $4.70 | $4.70 | 75,100 | — | — |
| 2026-05-15 | $4.50 | $4.50 | 71,200 | — | — |
| 2026-05-14 | $4.50 | $4.50 | 294,900 | — | — |
| 2026-05-13 | $5.07 | $5.07 | 324,900 | — | — |
| 2026-05-12 | $5.32 | $5.32 | 139,900 | — | — |
| 2026-05-11 | $5.32 | $5.32 | 109,800 | — | — |
| 2026-05-08 | $4.90 | $4.90 | 82,500 | — | — |
| 2026-05-07 | $4.56 | $4.56 | 31,100 | — | — |
| 2026-05-06 | $4.51 | $4.51 | 22,800 | — | — |
| 2026-05-05 | $4.49 | $4.49 | 28,100 | — | — |
| 2026-05-04 | $4.42 | $4.42 | 56,800 | — | — |
| 2026-05-01 | $4.52 | $4.52 | 32,700 | — | — |
| 2026-04-30 | $4.30 | $4.30 | 22,100 | — | — |
| 2026-04-29 | $4.33 | $4.33 | 22,800 | — | — |
| 2026-04-28 | $4.56 | $4.56 | 124,400 | — | — |
| 2026-04-27 | $4.02 | $4.02 | 44,500 | — | — |
| 2026-04-24 | $4.09 | $4.09 | 54,100 | — | — |
| 2026-04-23 | $3.83 | $3.83 | 35,600 | — | — |
| 2026-04-22 | $3.76 | $3.76 | 43,300 | — | — |
| 2026-04-21 | $4.08 | $4.08 | 30,200 | — | — |
| 2026-04-20 | $4.17 | $4.17 | 14,200 | — | — |
| 2026-04-17 | $4.29 | $4.29 | 35,800 | — | — |
| 2026-04-16 | $4.25 | $4.25 | 49,100 | — | — |
| 2026-04-15 | $4.04 | $4.04 | 58,300 | — | — |
| 2026-04-14 | $3.87 | $3.87 | 40,100 | — | — |
| 2026-04-13 | $3.85 | $3.85 | 49,100 | — | — |
| 2026-04-10 | $3.64 | $3.64 | 48,200 | — | — |
| 2026-04-09 | $3.71 | $3.71 | 83,200 | — | — |
| 2026-04-08 | $4.03 | $4.03 | 53,900 | — | — |
| 2026-04-07 | $3.88 | $3.88 | 27,400 | — | — |
| 2026-04-06 | $3.91 | $3.91 | 88,200 | — | — |
| 2026-04-02 | $3.92 | $3.92 | 30,300 | — | — |
| 2026-04-01 | $4.13 | $4.13 | 23,700 | — | — |
| 2026-03-31 | $4.10 | $4.10 | 78,800 | — | — |
| 2026-03-30 | $4.01 | $4.01 | 68,900 | — | — |
| 2026-03-27 | $4.06 | $4.06 | 15,600 | — | — |
| 2026-03-26 | $4.12 | $4.12 | 18,300 | — | — |
| 2026-03-25 | $4.18 | $4.18 | 37,000 | — | — |
| 2026-03-24 | $4.13 | $4.13 | 29,600 | — | — |
| 2026-03-23 | $4.28 | $4.28 | 85,600 | — | — |
| 2026-03-20 | $4.08 | $4.08 | 53,700 | — | — |
| 2026-03-19 | $4.03 | $4.03 | 51,100 | — | — |
| 2026-03-18 | $4.22 | $4.22 | 78,900 | — | — |
| 2026-03-17 | $4.49 | $4.49 | 65,200 | — | — |
| 2026-03-16 | $4.68 | $4.68 | 257,000 | — | — |
| 2026-03-13 | $4.08 | $4.08 | 48,400 | — | — |
| 2026-03-12 | $3.76 | $3.76 | 154,400 | — | — |
| 2026-03-11 | $3.91 | $3.91 | 407,500 | — | — |
| 2026-03-10 | $4.35 | $4.35 | 1,084,800 | — | — |
| 2026-03-09 | $4.84 | $4.84 | 146,400 | — | — |
| 2026-03-06 | $4.63 | $4.63 | 199,000 | — | — |
| 2026-03-05 | $4.36 | $4.36 | 518,500 | — | — |
| 2026-03-04 | $4.05 | $4.05 | 131,500 | — | — |
| 2026-03-03 | $3.81 | $3.81 | 52,700 | — | — |
| 2026-03-02 | $3.72 | $3.72 | 59,000 | — | — |
| 2026-02-27 | $3.90 | $3.90 | 66,700 | — | — |
| 2026-02-26 | $3.70 | $3.70 | 79,200 | — | — |
| 2026-02-25 | $3.64 | $3.64 | 32,700 | — | — |
| 2026-02-24 | $3.60 | $3.60 | 34,400 | — | — |
| 2026-02-23 | $3.51 | $3.51 | 172,900 | — | — |
| 2026-02-20 | $3.22 | $3.22 | 36,700 | — | — |
| 2026-02-19 | $3.40 | $3.40 | 21,100 | — | — |
| 2026-02-18 | $3.21 | $3.21 | 19,500 | — | — |
| 2026-02-17 | $3.19 | $3.19 | 26,400 | — | — |
| 2026-02-13 | $3.23 | $3.23 | 27,200 | — | — |
| 2026-02-12 | $3.25 | $3.25 | 66,900 | — | — |
| 2026-02-11 | $3.32 | $3.32 | 49,600 | — | — |
| 2026-02-10 | $3.50 | $3.50 | 25,900 | — | — |
| 2026-02-09 | $3.60 | $3.60 | 14,700 | — | — |
| 2026-02-06 | $3.64 | $3.64 | 33,700 | — | — |
| 2026-02-05 | $3.59 | $3.59 | 33,900 | — | — |
| 2026-02-04 | $3.76 | $3.76 | 56,500 | — | — |
| 2026-02-03 | $3.98 | $3.98 | 35,500 | — | — |
| 2026-02-02 | $4.08 | $4.08 | 48,900 | — | — |
| 2026-01-30 | $4.12 | $4.12 | 68,900 | — | — |
| 2026-01-29 | $4.37 | $4.37 | 105,400 | — | — |
| 2026-01-28 | $4.42 | $4.42 | 102,000 | — | — |
| 2026-01-27 | $4.22 | $4.22 | 45,900 | — | — |
| 2026-01-26 | $4.21 | $4.21 | 117,500 | — | — |
| 2026-01-23 | $4.21 | $4.21 | 132,800 | — | — |
| 2026-01-22 | $3.70 | $3.70 | 130,700 | — | — |
| 2026-01-21 | $3.33 | $3.33 | 52,400 | — | — |
| 2026-01-20 | $3.37 | $3.37 | 136,900 | — | — |
| 2026-01-16 | $3.32 | $3.32 | 35,500 | — | — |
| 2026-01-15 | $3.40 | $3.40 | 34,400 | — | — |
| 2026-01-14 | $3.48 | $3.48 | 32,400 | — | — |
| 2026-01-13 | $3.32 | $3.32 | 65,300 | — | — |
| 2026-01-12 | $3.52 | $3.52 | 938,800 | — | — |
| 2026-01-09 | $3.05 | $3.05 | 14,700 | — | — |
| 2026-01-08 | $3.04 | $3.04 | 14,500 | — | — |
| 2026-01-07 | $3.03 | $3.03 | 30,100 | — | — |
| 2026-01-06 | $3.09 | $3.09 | 35,100 | — | — |
| 2026-01-05 | $3.04 | $3.04 | 43,700 | — | — |
| 2026-01-02 | $3.04 | $3.04 | 91,400 | — | — |