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
- 2021-10-01 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 | — | — | — | $5.84 | 800 |
| 2026-09-03 | — | — | — | $4.89 | 3,039 |
| 2026-09-02 | — | — | — | $4.55 | 254 |
| 2026-09-01 | — | — | — | $4.32 | 160 |
| 2026-08-31 | — | — | — | $4.28 | 145 |
| 2026-08-28 | — | — | — | $4.66 | 141 |
| 2026-08-27 | $4.62 | $4.62 | 13,000 | $4.64 | 29 |
| 2026-08-26 | $4.50 | $4.50 | 61,200 | $4.68 | 2,971 |
| 2026-08-25 | $4.83 | $4.83 | 37,700 | $4.77 | 200 |
| 2026-08-24 | $5.11 | $5.11 | 256,700 | $4.85 | 4,837 |
| 2026-08-21 | $4.67 | $4.67 | 66,800 | $4.00 | 108 |
| 2026-08-20 | $3.82 | $3.82 | 18,500 | $3.50 | 1 |
| 2026-08-19 | $3.55 | $3.55 | 7,400 | $3.58 | 100 |
| 2026-08-18 | $3.45 | $3.45 | 6,400 | $3.39 | 42 |
| 2026-08-17 | $3.23 | $3.23 | 6,600 | — | — |
| 2026-08-14 | $3.30 | $3.30 | 4,200 | — | — |
| 2026-08-13 | $3.19 | $3.19 | 2,400 | $3.25 | 100 |
| 2026-08-12 | $3.08 | $3.07 | 1,800 | $3.10 | 3 |
| 2026-08-11 | $3.18 | $3.18 | 8,000 | $3.15 | 130 |
| 2026-08-10 | $3.14 | $3.14 | 4,500 | $3.14 | 1 |
| 2026-08-07 | $3.11 | $3.11 | 6,500 | $3.01 | 50 |
| 2026-08-06 | $2.92 | $2.91 | 3,000 | — | — |
| 2026-08-05 | $2.88 | $2.88 | 14,100 | $2.83 | 30 |
| 2026-08-04 | $2.85 | $2.85 | 7,000 | $2.84 | 100 |
| 2026-08-03 | $2.81 | $2.81 | 5,600 | $2.83 | 53 |
| 2026-07-31 | $2.85 | $2.85 | 8,900 | — | — |
| 2026-07-30 | $2.91 | $2.91 | 4,100 | $2.99 | 6 |
| 2026-07-29 | $2.88 | $2.88 | 4,800 | — | — |
| 2026-07-28 | $2.96 | $2.95 | 1,800 | — | — |
| 2026-07-27 | $2.98 | $2.98 | 7,700 | $2.96 | 329 |
| 2026-07-24 | $2.98 | $2.98 | 21,800 | $3.08 | 1,740 |
| 2026-07-23 | $2.93 | $2.93 | 13,700 | $2.97 | 297 |
| 2026-07-22 | $3.05 | $3.05 | 7,000 | — | — |
| 2026-07-21 | $3.08 | $3.08 | 4,900 | $3.07 | 2 |
| 2026-07-20 | $3.08 | $3.08 | 4,000 | $3.06 | 193 |
| 2026-07-17 | $3.11 | $3.11 | 13,400 | — | — |
| 2026-07-16 | $3.13 | $3.13 | 23,700 | — | — |
| 2026-07-15 | $3.05 | $3.05 | 29,200 | — | — |
| 2026-07-14 | $2.98 | $2.98 | 9,300 | — | — |
| 2026-07-13 | $2.94 | $2.94 | 6,900 | — | — |
| 2026-07-10 | $2.96 | $2.96 | 3,300 | — | — |
| 2026-07-09 | $3.09 | $3.09 | 10,000 | — | — |
| 2026-07-08 | $3.06 | $3.06 | 9,500 | — | — |
| 2026-07-07 | $3.03 | $3.03 | 15,900 | — | — |
| 2026-07-06 | $3.14 | $3.14 | 21,700 | — | — |
| 2026-07-02 | $3.06 | $3.06 | 11,400 | — | — |
| 2026-07-01 | $3.09 | $3.09 | 24,100 | — | — |
| 2026-06-30 | $3.19 | $3.19 | 11,800 | — | — |
| 2026-06-29 | $3.21 | $3.21 | 16,000 | — | — |
| 2026-06-26 | $3.06 | $3.06 | 21,500 | — | — |
| 2026-06-25 | $3.03 | $3.03 | 10,500 | — | — |
| 2026-06-24 | $3.14 | $3.14 | 13,100 | — | — |
| 2026-06-23 | $3.05 | $3.05 | 21,300 | — | — |
| 2026-06-22 | $3.11 | $3.11 | 18,700 | — | — |
| 2026-06-18 | $2.90 | $2.90 | 29,100 | — | — |
| 2026-06-17 | $3.06 | $3.06 | 6,000 | — | — |
| 2026-06-16 | $3.31 | $3.31 | 17,000 | — | — |
| 2026-06-15 | $3.41 | $3.41 | 4,400 | — | — |
| 2026-06-12 | $3.39 | $3.39 | 6,300 | — | — |
| 2026-06-11 | $3.52 | $3.52 | 5,000 | — | — |
| 2026-06-10 | $3.41 | $3.41 | 17,800 | — | — |
| 2026-06-09 | $3.53 | $3.53 | 4,400 | — | — |
| 2026-06-08 | $3.53 | $3.53 | 15,200 | — | — |
| 2026-06-05 | $3.58 | $3.58 | 3,900 | — | — |
| 2026-06-04 | $3.58 | $3.58 | 10,600 | — | — |
| 2026-06-03 | $3.51 | $3.51 | 7,100 | — | — |
| 2026-06-02 | $3.55 | $3.55 | 16,200 | — | — |
| 2026-06-01 | $3.55 | $3.55 | 9,300 | — | — |
| 2026-05-29 | $3.49 | $3.49 | 17,900 | — | — |
| 2026-05-28 | $3.65 | $3.65 | 20,300 | — | — |
| 2026-05-27 | $3.41 | $3.41 | 5,700 | — | — |
| 2026-05-26 | $3.49 | $3.49 | 25,100 | — | — |
| 2026-05-22 | $3.64 | $3.64 | 4,900 | — | — |
| 2026-05-21 | $3.49 | $3.49 | 9,200 | — | — |
| 2026-05-20 | $3.53 | $3.53 | 7,200 | — | — |
| 2026-05-19 | $3.45 | $3.45 | 1,500 | — | — |
| 2026-05-18 | $3.42 | $3.42 | 19,700 | — | — |
| 2026-05-15 | $3.60 | $3.60 | 5,400 | — | — |
| 2026-05-14 | $3.59 | $3.59 | 5,600 | — | — |
| 2026-05-13 | $3.50 | $3.50 | 2,500 | — | — |
| 2026-05-12 | $3.65 | $3.65 | 8,100 | — | — |
| 2026-05-11 | $3.65 | $3.65 | 9,700 | — | — |
| 2026-05-08 | $3.75 | $3.75 | 17,900 | — | — |
| 2026-05-07 | $3.79 | $3.79 | 10,700 | — | — |
| 2026-05-06 | $3.97 | $3.97 | 14,200 | — | — |
| 2026-05-05 | $4.08 | $4.08 | 32,800 | — | — |
| 2026-05-04 | $3.70 | $3.70 | 7,300 | — | — |
| 2026-05-01 | $3.86 | $3.86 | 4,000 | — | — |
| 2026-04-30 | $3.87 | $3.87 | 5,800 | — | — |
| 2026-04-29 | $3.79 | $3.79 | 8,700 | — | — |
| 2026-04-28 | $3.76 | $3.76 | 18,600 | — | — |
| 2026-04-27 | $3.89 | $3.89 | 2,700 | — | — |
| 2026-04-24 | $4.00 | $4.00 | 3,700 | — | — |
| 2026-04-23 | $4.01 | $4.01 | 7,400 | — | — |
| 2026-04-22 | $4.17 | $4.17 | 3,000 | — | — |
| 2026-04-21 | $4.18 | $4.18 | 1,300 | — | — |
| 2026-04-20 | $4.20 | $4.20 | 6,000 | — | — |
| 2026-04-17 | $4.30 | $4.30 | 16,200 | — | — |
| 2026-04-16 | $4.09 | $4.09 | 9,600 | — | — |
| 2026-04-15 | $4.08 | $4.08 | 6,200 | — | — |
| 2026-04-14 | $4.06 | $4.06 | 4,900 | — | — |
| 2026-04-13 | $3.98 | $3.98 | 5,100 | — | — |
| 2026-04-10 | $3.90 | $3.90 | 9,000 | — | — |
| 2026-04-09 | $3.85 | $3.85 | 9,500 | — | — |
| 2026-04-08 | $3.92 | $3.92 | 6,200 | — | — |
| 2026-04-07 | $4.00 | $4.00 | 6,300 | — | — |
| 2026-04-06 | $3.73 | $3.73 | 5,500 | — | — |
| 2026-04-02 | $3.63 | $3.63 | 9,800 | — | — |
| 2026-04-01 | $3.60 | $3.60 | 3,700 | — | — |
| 2026-03-31 | $3.53 | $3.53 | 9,100 | — | — |
| 2026-03-30 | $3.46 | $3.46 | 8,900 | — | — |
| 2026-03-27 | $3.86 | $3.86 | 9,100 | — | — |
| 2026-03-26 | $3.85 | $3.85 | 12,600 | — | — |
| 2026-03-25 | $3.80 | $3.80 | 11,100 | — | — |
| 2026-03-24 | $3.75 | $3.75 | 9,000 | — | — |
| 2026-03-23 | $3.84 | $3.84 | 13,500 | — | — |
| 2026-03-20 | $3.69 | $3.69 | 45,500 | — | — |
| 2026-03-19 | $3.95 | $3.95 | 10,100 | — | — |
| 2026-03-18 | $3.93 | $3.93 | 5,800 | — | — |
| 2026-03-17 | $3.91 | $3.91 | 11,300 | — | — |
| 2026-03-16 | $3.80 | $3.80 | 25,700 | — | — |
| 2026-03-13 | $3.73 | $3.73 | 10,900 | — | — |
| 2026-03-12 | $3.81 | $3.81 | 9,100 | — | — |
| 2026-03-11 | $3.94 | $3.94 | 21,700 | — | — |
| 2026-03-10 | $4.02 | $4.02 | 22,500 | — | — |
| 2026-03-09 | $4.25 | $4.25 | 3,000 | — | — |
| 2026-03-06 | $4.36 | $4.36 | 28,000 | — | — |
| 2026-03-05 | $4.24 | $4.24 | 6,700 | — | — |
| 2026-03-04 | $4.20 | $4.20 | 28,800 | — | — |
| 2026-03-03 | $4.14 | $4.14 | 10,700 | — | — |
| 2026-03-02 | $4.31 | $4.31 | 9,200 | — | — |
| 2026-02-27 | $4.44 | $4.44 | 5,900 | — | — |
| 2026-02-26 | $4.31 | $4.31 | 7,200 | — | — |
| 2026-02-25 | $4.46 | $4.46 | 10,400 | — | — |
| 2026-02-24 | $4.43 | $4.43 | 9,700 | — | — |
| 2026-02-23 | $4.34 | $4.34 | 5,400 | — | — |
| 2026-02-20 | $4.43 | $4.43 | 9,600 | — | — |
| 2026-02-19 | $4.20 | $4.20 | 8,600 | — | — |
| 2026-02-18 | $4.00 | $4.00 | 14,400 | — | — |
| 2026-02-17 | $4.28 | $4.28 | 21,200 | — | — |
| 2026-02-13 | $4.11 | $4.11 | 3,500 | — | — |
| 2026-02-12 | $4.06 | $4.06 | 12,300 | — | — |
| 2026-02-11 | $4.31 | $4.31 | 4,600 | — | — |
| 2026-02-10 | $4.36 | $4.36 | 8,500 | — | — |
| 2026-02-09 | $4.26 | $4.26 | 6,300 | — | — |
| 2026-02-06 | $4.35 | $4.35 | 12,900 | — | — |
| 2026-02-05 | $4.35 | $4.35 | 17,400 | — | — |
| 2026-02-04 | $4.32 | $4.32 | 25,400 | — | — |
| 2026-02-03 | $4.56 | $4.56 | 8,600 | — | — |
| 2026-02-02 | $4.69 | $4.69 | 7,300 | — | — |
| 2026-01-30 | $4.79 | $4.79 | 13,700 | — | — |
| 2026-01-29 | $4.52 | $4.52 | 16,600 | — | — |
| 2026-01-28 | $4.70 | $4.70 | 16,700 | — | — |
| 2026-01-27 | $4.97 | $4.97 | 14,300 | — | — |
| 2026-01-26 | $4.81 | $4.81 | 16,900 | — | — |
| 2026-01-23 | $4.80 | $4.80 | 29,900 | — | — |
| 2026-01-22 | $4.52 | $4.52 | 19,400 | — | — |
| 2026-01-21 | $4.45 | $4.45 | 20,000 | — | — |
| 2026-01-20 | $4.60 | $4.60 | 28,700 | — | — |
| 2026-01-16 | $4.36 | $4.36 | 10,000 | — | — |
| 2026-01-15 | $4.37 | $4.37 | 9,000 | — | — |
| 2026-01-14 | $4.25 | $4.25 | 5,700 | — | — |
| 2026-01-13 | $4.24 | $4.24 | 18,400 | — | — |
| 2026-01-12 | $4.22 | $4.22 | 28,300 | — | — |
| 2026-01-09 | $4.37 | $4.37 | 21,000 | — | — |
| 2026-01-08 | $4.42 | $4.42 | 19,700 | — | — |
| 2026-01-07 | $4.53 | $4.53 | 13,900 | — | — |
| 2026-01-06 | $4.41 | $4.41 | 16,700 | — | — |
| 2026-01-05 | $4.48 | $4.48 | 21,900 | — | — |
| 2026-01-02 | $4.43 | $4.43 | 22,600 | — | — |