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
- 2021-01-08 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 | — | — | — | $3.68 | 2,100 |
| 2026-09-03 | — | — | — | $3.60 | 1 |
| 2026-09-02 | — | — | — | $3.66 | 200 |
| 2026-08-28 | — | — | — | $3.83 | 40 |
| 2026-08-27 | $3.80 | $3.80 | 13,200 | $3.55 | 560 |
| 2026-08-26 | $3.52 | $3.52 | 16,500 | $3.58 | 423 |
| 2026-08-25 | $3.65 | $3.65 | 37,700 | $3.69 | 100 |
| 2026-08-24 | $3.68 | $3.68 | 24,100 | $3.78 | 247 |
| 2026-08-21 | $3.40 | $3.40 | 16,200 | — | — |
| 2026-08-20 | $3.35 | $3.35 | 125,200 | $3.26 | 4,058 |
| 2026-08-19 | $3.63 | $3.63 | 33,100 | $3.65 | 500 |
| 2026-08-18 | $3.94 | $3.94 | 5,600 | $4.05 | 100 |
| 2026-08-17 | $3.91 | $3.91 | 13,900 | $3.91 | 60 |
| 2026-08-14 | $3.98 | $3.98 | 17,700 | $3.85 | 100 |
| 2026-08-13 | $4.07 | $4.07 | 126,700 | $4.19 | 103 |
| 2026-08-12 | $4.20 | $4.20 | 23,500 | $4.37 | 597 |
| 2026-08-11 | $4.38 | $4.38 | 3,200 | — | — |
| 2026-08-10 | $4.24 | $4.24 | 5,100 | $4.44 | 125 |
| 2026-08-07 | $4.44 | $4.44 | 5,900 | $4.42 | 8 |
| 2026-08-06 | $4.40 | $4.40 | 12,100 | $4.42 | 4 |
| 2026-08-05 | $4.43 | $4.43 | 4,100 | $4.43 | 1 |
| 2026-08-04 | $4.35 | $4.35 | 12,000 | $4.33 | 100 |
| 2026-08-03 | $4.33 | $4.33 | 53,500 | $4.13 | 200 |
| 2026-07-31 | $4.22 | $4.22 | 5,300 | — | — |
| 2026-07-30 | $4.31 | $4.31 | 20,100 | $4.25 | 216 |
| 2026-07-29 | $4.21 | $4.21 | 9,500 | $4.34 | 219 |
| 2026-07-28 | $4.35 | $4.35 | 7,600 | $4.50 | 810 |
| 2026-07-27 | $4.37 | $4.37 | 4,900 | $4.47 | 12 |
| 2026-07-24 | $4.45 | $4.45 | 52,400 | $4.51 | 231 |
| 2026-07-23 | $4.66 | $4.66 | 20,900 | $4.60 | 204 |
| 2026-07-22 | $4.61 | $4.61 | 23,100 | $4.56 | 897 |
| 2026-07-21 | $4.70 | $4.70 | 16,600 | $4.79 | 209 |
| 2026-07-20 | $4.81 | $4.81 | 12,300 | $4.83 | 11 |
| 2026-07-17 | $4.92 | $4.92 | 3,700 | — | — |
| 2026-07-16 | $5.07 | $5.07 | 22,500 | — | — |
| 2026-07-15 | $4.94 | $4.94 | 29,500 | — | — |
| 2026-07-14 | $4.90 | $4.90 | 28,100 | — | — |
| 2026-07-13 | $4.84 | $4.84 | 24,000 | — | — |
| 2026-07-10 | $4.46 | $4.46 | 29,600 | — | — |
| 2026-07-09 | $4.31 | $4.31 | 14,700 | — | — |
| 2026-07-08 | $4.55 | $4.55 | 76,700 | — | — |
| 2026-07-07 | $4.18 | $4.18 | 11,100 | — | — |
| 2026-07-06 | $4.19 | $4.19 | 37,500 | — | — |
| 2026-07-02 | $4.01 | $4.01 | 11,100 | — | — |
| 2026-07-01 | $4.08 | $4.08 | 11,400 | — | — |
| 2026-06-30 | $4.16 | $4.16 | 9,700 | — | — |
| 2026-06-29 | $4.17 | $4.17 | 32,200 | — | — |
| 2026-06-26 | $4.19 | $4.19 | 24,300 | — | — |
| 2026-06-25 | $4.04 | $4.04 | 53,000 | — | — |
| 2026-06-24 | $4.12 | $4.12 | 21,900 | — | — |
| 2026-06-23 | $4.01 | $4.01 | 17,600 | — | — |
| 2026-06-22 | $4.16 | $4.16 | 37,500 | — | — |
| 2026-06-18 | $4.04 | $4.04 | 123,100 | — | — |
| 2026-06-17 | $3.92 | $3.92 | 23,300 | — | — |
| 2026-06-16 | $3.76 | $3.76 | 16,400 | — | — |
| 2026-06-15 | $3.87 | $3.87 | 22,900 | — | — |
| 2026-06-12 | $3.67 | $3.67 | 38,400 | — | — |
| 2026-06-11 | $3.71 | $3.71 | 27,000 | — | — |
| 2026-06-10 | $3.60 | $3.60 | 37,100 | — | — |
| 2026-06-09 | $3.75 | $3.75 | 24,400 | — | — |
| 2026-06-08 | $3.92 | $3.92 | 25,800 | — | — |
| 2026-06-05 | $3.99 | $3.99 | 334,800 | — | — |
| 2026-06-04 | $4.33 | $4.33 | 28,600 | — | — |
| 2026-06-03 | $4.12 | $4.12 | 97,200 | — | — |
| 2026-06-02 | $4.33 | $4.33 | 43,000 | — | — |
| 2026-06-01 | $4.16 | $4.16 | 94,500 | — | — |
| 2026-05-29 | $4.58 | $4.58 | 31,500 | — | — |
| 2026-05-28 | $4.71 | $4.71 | 50,100 | — | — |
| 2026-05-27 | $4.94 | $4.94 | 59,100 | — | — |
| 2026-05-26 | $5.11 | $5.11 | 72,600 | — | — |
| 2026-05-22 | $4.97 | $4.97 | 46,400 | — | — |
| 2026-05-21 | $5.14 | $5.14 | 73,500 | — | — |
| 2026-05-20 | $5.53 | $5.53 | 170,000 | — | — |
| 2026-05-19 | $5.09 | $5.09 | 125,600 | — | — |
| 2026-05-18 | $4.78 | $4.78 | 171,100 | — | — |
| 2026-05-15 | $4.56 | $4.56 | 143,000 | — | — |
| 2026-05-14 | $4.52 | $4.52 | 297,600 | — | — |
| 2026-05-13 | $4.51 | $4.51 | 514,900 | — | — |
| 2026-05-12 | $4.86 | $4.86 | 1,098,500 | — | — |
| 2026-05-11 | $4.75 | $4.75 | 39,260,400 | — | — |
| 2026-05-08 | $4.46 | $4.46 | 1,800 | — | — |
| 2026-05-07 | $4.56 | $4.56 | 13,900 | — | — |
| 2026-05-06 | $4.51 | $4.51 | 3,000 | — | — |
| 2026-05-05 | $4.53 | $4.53 | 15,800 | — | — |
| 2026-05-04 | $4.59 | $4.59 | 5,400 | — | — |
| 2026-05-01 | $5.00 | $5.00 | 20,600 | — | — |
| 2026-04-30 | $5.00 | $5.00 | 0 | — | — |
| 2026-04-29 | $5.00 | $5.00 | 7,800 | — | — |
| 2026-04-28 | $4.70 | $4.70 | 20,900 | — | — |
| 2026-04-27 | $4.80 | $4.80 | 11,200 | — | — |
| 2026-04-24 | $4.94 | $4.94 | 2,900 | — | — |
| 2026-04-23 | $4.78 | $4.78 | 21,700 | — | — |
| 2026-04-22 | $5.22 | $5.22 | 18,600 | — | — |
| 2026-04-21 | $5.61 | $5.61 | 17,100 | — | — |
| 2026-04-20 | $5.40 | $5.40 | 53,300 | — | — |
| 2026-04-17 | $5.40 | $5.40 | 8,400 | — | — |
| 2026-04-16 | $5.58 | $5.58 | 36,600 | — | — |
| 2026-04-15 | $5.58 | $5.58 | 27,700 | — | — |
| 2026-04-14 | $5.46 | $5.46 | 19,300 | — | — |
| 2026-04-13 | $5.98 | $5.98 | 9,200 | — | — |
| 2026-04-10 | $6.32 | $6.32 | 21,600 | — | — |
| 2026-04-09 | $7.30 | $7.30 | 54,600 | — | — |
| 2026-04-08 | $7.30 | $7.30 | 11,200 | — | — |
| 2026-04-07 | $7.20 | $7.20 | 23,100 | — | — |
| 2026-04-06 | $7.30 | $7.30 | 26,600 | — | — |
| 2026-04-02 | $6.57 | $6.57 | 16,400 | — | — |
| 2026-04-01 | $6.68 | $6.68 | 30,300 | — | — |
| 2026-03-31 | $6.95 | $6.95 | 18,900 | — | — |
| 2026-03-30 | $6.57 | $6.57 | 44,300 | — | — |
| 2026-03-27 | $6.76 | $6.76 | 6,300 | — | — |
| 2026-03-26 | $6.76 | $6.76 | 2,100 | — | — |
| 2026-03-25 | $6.91 | $6.91 | 28,200 | — | — |
| 2026-03-24 | $6.88 | $6.88 | 6,200 | — | — |
| 2026-03-23 | $6.62 | $6.62 | 34,700 | — | — |
| 2026-03-20 | $7.07 | $7.07 | 48,700 | — | — |
| 2026-03-19 | $6.39 | $6.39 | 2,900 | — | — |
| 2026-03-18 | $6.20 | $6.20 | 7,000 | — | — |
| 2026-03-17 | $6.35 | $6.35 | 32,600 | — | — |
| 2026-03-16 | $6.01 | $6.01 | 23,200 | — | — |
| 2026-03-13 | $5.70 | $5.70 | 1,800 | — | — |
| 2026-03-12 | $5.70 | $5.70 | 1,100 | — | — |
| 2026-03-11 | $5.70 | $5.70 | 28,100 | — | — |
| 2026-03-10 | $5.89 | $5.89 | 16,900 | — | — |
| 2026-03-09 | $5.85 | $5.85 | 69,200 | — | — |
| 2026-03-06 | $5.76 | $5.76 | 38,300 | — | — |
| 2026-03-05 | $5.31 | $5.31 | 500 | — | — |
| 2026-03-04 | $5.30 | $5.30 | 13,400 | — | — |
| 2026-03-03 | $5.40 | $5.40 | 1,500 | — | — |
| 2026-03-02 | $5.35 | $5.35 | 49,600 | — | — |
| 2026-02-27 | $4.95 | $4.95 | 1,200 | — | — |
| 2026-02-26 | $4.94 | $4.94 | 8,100 | — | — |
| 2026-02-25 | $4.98 | $4.98 | 14,100 | — | — |
| 2026-02-24 | $4.92 | $4.92 | 37,500 | — | — |
| 2026-02-23 | $5.10 | $5.10 | 25,200 | — | — |
| 2026-02-20 | $5.11 | $5.11 | 15,100 | — | — |
| 2026-02-19 | $5.14 | $5.14 | 15,200 | — | — |
| 2026-02-18 | $5.16 | $5.16 | 11,600 | — | — |
| 2026-02-17 | $5.10 | $5.10 | 23,500 | — | — |
| 2026-02-13 | $5.29 | $5.29 | 17,100 | — | — |
| 2026-02-12 | $5.58 | $5.58 | 30,700 | — | — |
| 2026-02-11 | $5.81 | $5.81 | 26,700 | — | — |
| 2026-02-10 | $5.56 | $5.56 | 14,500 | — | — |
| 2026-02-09 | $5.45 | $5.45 | 23,300 | — | — |
| 2026-02-06 | $5.98 | $5.98 | 6,800 | — | — |
| 2026-02-05 | $6.25 | $6.25 | 9,200 | — | — |
| 2026-02-04 | $6.17 | $6.17 | 9,300 | — | — |
| 2026-02-03 | $6.33 | $6.33 | 21,700 | — | — |
| 2026-02-02 | $6.13 | $6.13 | 29,100 | — | — |
| 2026-01-30 | $6.23 | $6.23 | 22,200 | — | — |
| 2026-01-29 | $6.10 | $6.10 | 51,800 | — | — |
| 2026-01-28 | $5.90 | $5.90 | 77,500 | — | — |
| 2026-01-27 | $5.04 | $5.04 | 32,400 | — | — |
| 2026-01-26 | $4.74 | $4.74 | 18,500 | — | — |
| 2026-01-23 | $4.64 | $4.64 | 900 | — | — |
| 2026-01-22 | $4.80 | $4.80 | 5,400 | — | — |
| 2026-01-21 | $4.70 | $4.70 | 1,500 | — | — |
| 2026-01-20 | $4.77 | $4.77 | 8,200 | — | — |
| 2026-01-16 | $4.87 | $4.87 | 8,800 | — | — |
| 2026-01-15 | $4.64 | $4.64 | 31,500 | — | — |
| 2026-01-14 | $4.70 | $4.70 | 77,200 | — | — |
| 2026-01-13 | $3.95 | $3.95 | 9,700 | — | — |
| 2026-01-12 | $3.81 | $3.81 | 11,600 | — | — |
| 2026-01-09 | $3.77 | $3.77 | 8,600 | — | — |
| 2026-01-08 | $3.80 | $3.80 | 6,200 | — | — |
| 2026-01-07 | $3.58 | $3.58 | 43,800 | — | — |
| 2026-01-06 | $3.73 | $3.73 | 436,200 | — | — |
| 2026-01-05 | $3.06 | $3.06 | 20,700 | — | — |
| 2026-01-02 | $3.41 | $3.41 | 1,700 | — | — |