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
- 2023-03-21 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 | 75,683 |
| 2026-09-03 | — | — | — | $4.22 | 111,062 |
| 2026-09-02 | — | — | — | $4.03 | 94,300 |
| 2026-09-01 | — | — | — | $4.07 | 118,476 |
| 2026-08-31 | — | — | — | $4.16 | 91,826 |
| 2026-08-28 | — | — | — | $4.38 | 154,439 |
| 2026-08-27 | $4.37 | $4.37 | 1,973,000 | $4.39 | 88,329 |
| 2026-08-26 | $4.33 | $4.33 | 2,836,200 | $4.47 | 168,284 |
| 2026-08-25 | $4.47 | $4.47 | 3,710,200 | $4.27 | 234,079 |
| 2026-08-24 | $4.25 | $4.25 | 3,380,900 | $4.54 | 117,472 |
| 2026-08-21 | $4.64 | $4.64 | 3,843,700 | $4.44 | 212,414 |
| 2026-08-20 | $4.29 | $4.29 | 3,426,800 | $4.45 | 111,898 |
| 2026-08-19 | $4.46 | $4.46 | 2,631,500 | $4.62 | 131,460 |
| 2026-08-18 | $4.53 | $4.53 | 4,270,700 | $4.68 | 286,042 |
| 2026-08-17 | $4.81 | $4.81 | 2,689,100 | $5.07 | 107,963 |
| 2026-08-14 | $5.11 | $5.11 | 2,486,300 | $5.11 | 135,121 |
| 2026-08-13 | $5.12 | $5.12 | 2,677,400 | $5.21 | 166,611 |
| 2026-08-12 | $5.22 | $5.22 | 3,856,400 | $5.40 | 333,785 |
| 2026-08-11 | $5.36 | $5.36 | 5,137,600 | $5.49 | 320,609 |
| 2026-08-10 | $5.45 | $5.45 | 5,350,800 | $5.47 | 236,623 |
| 2026-08-07 | $5.36 | $5.36 | 4,636,700 | $5.31 | 292,820 |
| 2026-08-06 | $5.06 | $5.06 | 3,427,900 | $4.92 | 274,097 |
| 2026-08-05 | $5.02 | $5.02 | 3,949,300 | $5.17 | 170,586 |
| 2026-08-04 | $5.19 | $5.19 | 12,842,600 | $4.67 | 760,225 |
| 2026-08-03 | $4.46 | $4.46 | 2,244,800 | $4.25 | 96,330 |
| 2026-07-31 | $4.26 | $4.26 | 3,380,100 | $4.32 | 176,660 |
| 2026-07-30 | $4.30 | $4.30 | 3,450,800 | $3.97 | 202,185 |
| 2026-07-29 | $3.86 | $3.86 | 2,941,200 | $4.02 | 140,382 |
| 2026-07-28 | $4.03 | $4.03 | 3,077,200 | $4.08 | 170,063 |
| 2026-07-27 | $4.19 | $4.19 | 2,281,000 | $4.24 | 76,518 |
| 2026-07-24 | $4.14 | $4.14 | 1,852,600 | $4.32 | 63,071 |
| 2026-07-23 | $4.36 | $4.36 | 1,880,400 | $4.40 | 139,328 |
| 2026-07-22 | $4.48 | $4.48 | 1,473,300 | $4.46 | 63,536 |
| 2026-07-21 | $4.46 | $4.46 | 1,662,600 | $4.41 | 134,414 |
| 2026-07-20 | $4.26 | $4.26 | 3,460,500 | $4.28 | 194,250 |
| 2026-07-17 | $4.26 | $4.26 | 3,226,200 | — | — |
| 2026-07-16 | $4.37 | $4.37 | 2,322,900 | — | — |
| 2026-07-15 | $4.75 | $4.75 | 2,042,300 | — | — |
| 2026-07-14 | $4.85 | $4.85 | 4,214,700 | — | — |
| 2026-07-13 | $4.30 | $4.30 | 3,251,900 | — | — |
| 2026-07-10 | $4.62 | $4.62 | 2,216,400 | — | — |
| 2026-07-09 | $4.57 | $4.57 | 2,492,500 | — | — |
| 2026-07-08 | $4.67 | $4.67 | 8,800,800 | — | — |
| 2026-07-07 | $4.44 | $4.44 | 2,663,800 | — | — |
| 2026-07-06 | $4.72 | $4.72 | 1,672,800 | — | — |
| 2026-07-02 | $4.74 | $4.74 | 2,207,100 | — | — |
| 2026-07-01 | $4.82 | $4.82 | 2,369,600 | — | — |
| 2026-06-30 | $4.82 | $4.82 | 4,106,600 | — | — |
| 2026-06-29 | $4.57 | $4.57 | 3,423,400 | — | — |
| 2026-06-26 | $4.55 | $4.55 | 7,250,000 | — | — |
| 2026-06-25 | $4.60 | $4.60 | 2,897,200 | — | — |
| 2026-06-24 | $4.62 | $4.62 | 3,660,200 | — | — |
| 2026-06-23 | $4.91 | $4.91 | 3,119,100 | — | — |
| 2026-06-22 | $5.20 | $5.20 | 2,053,000 | — | — |
| 2026-06-18 | $5.31 | $5.31 | 2,609,600 | — | — |
| 2026-06-17 | $5.19 | $5.19 | 2,668,600 | — | — |
| 2026-06-16 | $5.19 | $5.19 | 2,176,200 | — | — |
| 2026-06-15 | $5.40 | $5.40 | 3,121,900 | — | — |
| 2026-06-12 | $5.40 | $5.40 | 3,415,200 | — | — |
| 2026-06-11 | $5.42 | $5.42 | 3,590,300 | — | — |
| 2026-06-10 | $4.84 | $4.84 | 4,039,700 | — | — |
| 2026-06-09 | $4.99 | $4.99 | 4,637,500 | — | — |
| 2026-06-08 | $4.99 | $4.99 | 3,364,900 | — | — |
| 2026-06-05 | $5.13 | $5.13 | 4,382,600 | — | — |
| 2026-06-04 | $5.89 | $5.89 | 2,787,300 | — | — |
| 2026-06-03 | $5.80 | $5.80 | 4,021,200 | — | — |
| 2026-06-02 | $6.30 | $6.30 | 4,234,100 | — | — |
| 2026-06-01 | $6.13 | $6.13 | 5,035,300 | — | — |
| 2026-05-29 | $5.77 | $5.77 | 2,836,300 | — | — |
| 2026-05-28 | $5.96 | $5.96 | 3,368,500 | — | — |
| 2026-05-27 | $5.73 | $5.73 | 2,527,500 | — | — |
| 2026-05-26 | $5.81 | $5.81 | 4,612,000 | — | — |
| 2026-05-22 | $5.40 | $5.40 | 3,384,900 | — | — |
| 2026-05-21 | $5.32 | $5.32 | 4,249,600 | — | — |
| 2026-05-20 | $5.21 | $5.21 | 3,833,400 | — | — |
| 2026-05-19 | $4.85 | $4.85 | 5,079,700 | — | — |
| 2026-05-18 | $5.05 | $5.05 | 6,225,200 | — | — |
| 2026-05-15 | $5.46 | $5.46 | 4,044,700 | — | — |
| 2026-05-14 | $5.86 | $5.86 | 3,345,800 | — | — |
| 2026-05-13 | $5.95 | $5.95 | 3,017,700 | — | — |
| 2026-05-12 | $6.13 | $6.13 | 3,056,500 | — | — |
| 2026-05-11 | $6.13 | $6.13 | 3,916,000 | — | — |
| 2026-05-08 | $6.09 | $6.09 | 3,340,100 | — | — |
| 2026-05-07 | $5.99 | $5.99 | 5,321,100 | — | — |
| 2026-05-06 | $6.40 | $6.40 | 5,383,500 | — | — |
| 2026-05-05 | $5.90 | $5.90 | 3,824,300 | — | — |
| 2026-05-04 | $6.04 | $6.04 | 4,252,100 | — | — |
| 2026-05-01 | $6.05 | $6.05 | 4,173,300 | — | — |
| 2026-04-30 | $5.97 | $5.97 | 4,731,600 | — | — |
| 2026-04-29 | $5.58 | $5.58 | 4,223,300 | — | — |
| 2026-04-28 | $5.65 | $5.65 | 3,996,500 | — | — |
| 2026-04-27 | $5.92 | $5.92 | 4,941,100 | — | — |
| 2026-04-24 | $5.66 | $5.66 | 3,704,900 | — | — |
| 2026-04-23 | $5.73 | $5.73 | 4,769,600 | — | — |
| 2026-04-22 | $6.44 | $6.44 | 4,028,500 | — | — |
| 2026-04-21 | $6.15 | $6.15 | 5,134,400 | — | — |
| 2026-04-20 | $6.40 | $6.40 | 5,180,200 | — | — |
| 2026-04-17 | $6.22 | $6.22 | 10,897,800 | — | — |
| 2026-04-16 | $5.88 | $5.88 | 6,115,300 | — | — |
| 2026-04-15 | $5.91 | $5.91 | 10,862,700 | — | — |
| 2026-04-14 | $4.99 | $4.99 | 3,703,100 | — | — |
| 2026-04-13 | $5.14 | $5.14 | 4,127,000 | — | — |
| 2026-04-10 | $4.82 | $4.82 | 3,124,600 | — | — |
| 2026-04-09 | $4.96 | $4.96 | 2,709,100 | — | — |
| 2026-04-08 | $4.88 | $4.88 | 4,212,200 | — | — |
| 2026-04-07 | $4.59 | $4.59 | 3,400,200 | — | — |
| 2026-04-06 | $4.94 | $4.94 | 4,251,000 | — | — |
| 2026-04-02 | $4.63 | $4.63 | 2,460,400 | — | — |
| 2026-04-01 | $4.54 | $4.54 | 3,240,100 | — | — |
| 2026-03-31 | $4.46 | $4.46 | 4,468,300 | — | — |
| 2026-03-30 | $4.19 | $4.19 | 3,737,400 | — | — |
| 2026-03-27 | $4.53 | $4.53 | 2,096,900 | — | — |
| 2026-03-26 | $4.57 | $4.57 | 2,082,600 | — | — |
| 2026-03-25 | $4.73 | $4.73 | 2,884,200 | — | — |
| 2026-03-24 | $4.57 | $4.57 | 3,456,900 | — | — |
| 2026-03-23 | $4.67 | $4.67 | 3,924,700 | — | — |
| 2026-03-20 | $4.43 | $4.43 | 6,488,300 | — | — |
| 2026-03-19 | $4.42 | $4.42 | 5,515,000 | — | — |
| 2026-03-18 | $4.80 | $4.80 | 3,535,700 | — | — |
| 2026-03-17 | $4.98 | $4.98 | 2,687,600 | — | — |
| 2026-03-16 | $4.94 | $4.94 | 3,307,000 | — | — |
| 2026-03-13 | $4.73 | $4.73 | 3,023,000 | — | — |
| 2026-03-12 | $4.79 | $4.79 | 4,516,600 | — | — |
| 2026-03-11 | $5.01 | $5.01 | 4,084,300 | — | — |
| 2026-03-10 | $4.93 | $4.93 | 4,555,900 | — | — |
| 2026-03-09 | $4.75 | $4.75 | 5,398,100 | — | — |
| 2026-03-06 | $4.77 | $4.77 | 3,436,700 | — | — |
| 2026-03-05 | $4.94 | $4.94 | 6,491,000 | — | — |
| 2026-03-04 | $5.21 | $5.21 | 4,607,800 | — | — |
| 2026-03-03 | $5.19 | $5.19 | 4,900,000 | — | — |
| 2026-03-02 | $5.60 | $5.60 | 6,386,000 | — | — |
| 2026-02-27 | $5.30 | $5.30 | 6,000,300 | — | — |
| 2026-02-26 | $5.63 | $5.63 | 6,528,800 | — | — |
| 2026-02-25 | $5.54 | $5.54 | 5,018,000 | — | — |
| 2026-02-24 | $5.40 | $5.40 | 7,359,700 | — | — |
| 2026-02-23 | $5.55 | $5.55 | 4,676,800 | — | — |
| 2026-02-20 | $5.34 | $5.34 | 3,952,200 | — | — |
| 2026-02-19 | $5.54 | $5.54 | 4,177,000 | — | — |
| 2026-02-18 | $5.62 | $5.62 | 3,118,700 | — | — |
| 2026-02-17 | $5.55 | $5.55 | 3,540,000 | — | — |
| 2026-02-13 | $5.80 | $5.80 | 4,084,800 | — | — |
| 2026-02-12 | $5.60 | $5.60 | 5,216,200 | — | — |
| 2026-02-11 | $6.07 | $6.07 | 4,970,500 | — | — |
| 2026-02-10 | $6.14 | $6.14 | 2,431,700 | — | — |
| 2026-02-09 | $6.26 | $6.26 | 3,646,000 | — | — |
| 2026-02-06 | $5.97 | $5.97 | 4,729,300 | — | — |
| 2026-02-05 | $5.74 | $5.74 | 6,157,600 | — | — |
| 2026-02-04 | $6.67 | $6.67 | 7,030,400 | — | — |
| 2026-02-03 | $7.50 | $7.50 | 9,239,900 | — | — |
| 2026-02-02 | $6.16 | $6.16 | 5,522,200 | — | — |
| 2026-01-30 | $5.90 | $5.90 | 7,139,100 | — | — |
| 2026-01-29 | $6.46 | $6.46 | 13,288,700 | — | — |
| 2026-01-28 | $7.30 | $7.30 | 5,955,300 | — | — |
| 2026-01-27 | $7.39 | $7.39 | 6,663,600 | — | — |
| 2026-01-26 | $6.75 | $6.75 | 15,130,100 | — | — |
| 2026-01-23 | $7.70 | $7.70 | 12,372,300 | — | — |
| 2026-01-22 | $7.28 | $7.28 | 10,881,700 | — | — |
| 2026-01-21 | $6.42 | $6.42 | 6,802,900 | — | — |
| 2026-01-20 | $6.56 | $6.56 | 6,034,700 | — | — |
| 2026-01-16 | $6.61 | $6.61 | 4,256,200 | — | — |
| 2026-01-15 | $6.36 | $6.36 | 6,536,300 | — | — |
| 2026-01-14 | $6.81 | $6.81 | 7,080,600 | — | — |
| 2026-01-13 | $6.66 | $6.66 | 4,884,900 | — | — |
| 2026-01-12 | $6.90 | $6.90 | 4,505,300 | — | — |
| 2026-01-09 | $6.30 | $6.30 | 3,088,000 | — | — |
| 2026-01-08 | $6.44 | $6.44 | 2,966,000 | — | — |
| 2026-01-07 | $6.62 | $6.62 | 4,117,000 | — | — |
| 2026-01-06 | $6.48 | $6.48 | 3,943,000 | — | — |
| 2026-01-05 | $6.29 | $6.29 | 4,443,100 | — | — |
| 2026-01-02 | $5.95 | $5.95 | 5,820,700 | — | — |