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
- 2021-10-21 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 | — | — | — | $4.38 | 39,321 |
| 2026-09-03 | — | — | — | $4.63 | 55,253 |
| 2026-09-02 | — | — | — | $4.64 | 60,624 |
| 2026-09-01 | — | — | — | $4.51 | 57,382 |
| 2026-08-31 | — | — | — | $4.66 | 42,442 |
| 2026-08-28 | — | — | — | $4.54 | 57,894 |
| 2026-08-27 | $4.48 | $4.48 | 1,320,700 | $4.65 | 72,058 |
| 2026-08-26 | $4.75 | $4.75 | 921,200 | $4.84 | 46,172 |
| 2026-08-25 | $4.85 | $4.85 | 1,257,500 | $4.90 | 52,697 |
| 2026-08-24 | $4.98 | $4.98 | 953,300 | $4.98 | 47,580 |
| 2026-08-21 | $4.97 | $4.97 | 1,636,900 | $4.82 | 58,165 |
| 2026-08-20 | $4.77 | $4.77 | 778,400 | $4.85 | 34,562 |
| 2026-08-19 | $4.91 | $4.91 | 1,063,600 | $4.79 | 56,328 |
| 2026-08-18 | $4.73 | $4.73 | 931,500 | $4.97 | 67,028 |
| 2026-08-17 | $4.97 | $4.97 | 1,154,800 | $5.11 | 49,386 |
| 2026-08-14 | $5.16 | $5.16 | 1,250,400 | $5.01 | 68,056 |
| 2026-08-13 | $5.03 | $5.03 | 2,702,500 | $5.05 | 114,721 |
| 2026-08-12 | $4.76 | $4.76 | 1,946,700 | $4.49 | 96,462 |
| 2026-08-11 | $4.51 | $4.51 | 1,300,300 | $4.52 | 78,644 |
| 2026-08-10 | $4.48 | $4.48 | 1,791,100 | $4.44 | 115,659 |
| 2026-08-07 | $4.43 | $4.43 | 1,141,600 | $4.36 | 71,400 |
| 2026-08-06 | $4.38 | $4.38 | 2,642,000 | $4.59 | 74,059 |
| 2026-08-05 | $4.67 | $4.67 | 1,329,700 | $4.50 | 53,670 |
| 2026-08-04 | $4.53 | $4.53 | 1,243,200 | $4.52 | 31,731 |
| 2026-08-03 | $4.54 | $4.54 | 1,003,100 | $4.71 | 43,728 |
| 2026-07-31 | $4.57 | $4.57 | 712,400 | $4.67 | 49,794 |
| 2026-07-30 | $4.62 | $4.62 | 967,600 | $4.75 | 55,808 |
| 2026-07-29 | $4.76 | $4.76 | 951,900 | $4.65 | 50,726 |
| 2026-07-28 | $4.68 | $4.68 | 1,490,100 | $4.70 | 75,454 |
| 2026-07-27 | $4.67 | $4.67 | 1,966,900 | $4.45 | 166,498 |
| 2026-07-24 | $4.35 | $4.35 | 1,077,400 | $4.37 | 81,642 |
| 2026-07-23 | $4.34 | $4.34 | 770,200 | $4.43 | 48,764 |
| 2026-07-22 | $4.47 | $4.47 | 848,700 | $4.47 | 36,736 |
| 2026-07-21 | $4.48 | $4.48 | 926,200 | $4.47 | 45,444 |
| 2026-07-20 | $4.56 | $4.56 | 686,500 | $4.72 | 35,608 |
| 2026-07-17 | $4.67 | $4.67 | 1,069,500 | — | — |
| 2026-07-16 | $4.71 | $4.71 | 846,200 | — | — |
| 2026-07-15 | $4.59 | $4.59 | 1,089,000 | — | — |
| 2026-07-14 | $4.52 | $4.52 | 1,056,200 | — | — |
| 2026-07-13 | $4.75 | $4.75 | 1,210,200 | — | — |
| 2026-07-10 | $4.59 | $4.59 | 914,700 | — | — |
| 2026-07-09 | $4.60 | $4.60 | 717,200 | — | — |
| 2026-07-08 | $4.58 | $4.58 | 1,082,400 | — | — |
| 2026-07-07 | $4.80 | $4.80 | 1,137,500 | — | — |
| 2026-07-06 | $4.72 | $4.72 | 1,261,900 | — | — |
| 2026-07-02 | $4.98 | $4.98 | 1,154,400 | — | — |
| 2026-07-01 | $4.99 | $4.99 | 1,512,800 | — | — |
| 2026-06-30 | $4.74 | $4.74 | 956,800 | — | — |
| 2026-06-29 | $4.75 | $4.75 | 1,156,200 | — | — |
| 2026-06-26 | $4.74 | $4.74 | 3,615,100 | — | — |
| 2026-06-25 | $4.40 | $4.40 | 1,466,700 | — | — |
| 2026-06-24 | $4.34 | $4.34 | 1,240,000 | — | — |
| 2026-06-23 | $4.06 | $4.06 | 1,042,800 | — | — |
| 2026-06-22 | $4.04 | $4.04 | 1,669,700 | — | — |
| 2026-06-18 | $4.26 | $4.26 | 1,372,600 | — | — |
| 2026-06-17 | $4.22 | $4.22 | 1,047,200 | — | — |
| 2026-06-16 | $4.33 | $4.33 | 1,294,600 | — | — |
| 2026-06-15 | $4.44 | $4.44 | 969,500 | — | — |
| 2026-06-12 | $4.44 | $4.44 | 1,852,200 | — | — |
| 2026-06-11 | $4.47 | $4.47 | 1,851,100 | — | — |
| 2026-06-10 | $4.19 | $4.19 | 1,616,200 | — | — |
| 2026-06-09 | $3.96 | $3.96 | 1,400,400 | — | — |
| 2026-06-08 | $3.91 | $3.91 | 1,187,200 | — | — |
| 2026-06-05 | $3.99 | $3.99 | 2,228,500 | — | — |
| 2026-06-04 | $3.81 | $3.81 | 2,599,700 | — | — |
| 2026-06-03 | $3.96 | $3.96 | 1,363,500 | — | — |
| 2026-06-02 | $4.02 | $4.02 | 1,544,300 | — | — |
| 2026-06-01 | $4.17 | $4.17 | 1,123,000 | — | — |
| 2026-05-29 | $4.29 | $4.29 | 1,438,000 | — | — |
| 2026-05-28 | $4.26 | $4.26 | 1,317,900 | — | — |
| 2026-05-27 | $4.13 | $4.13 | 1,480,700 | — | — |
| 2026-05-26 | $3.98 | $3.98 | 1,487,400 | — | — |
| 2026-05-22 | $4.03 | $4.03 | 1,412,400 | — | — |
| 2026-05-21 | $4.10 | $4.10 | 2,573,800 | — | — |
| 2026-05-20 | $3.90 | $3.90 | 1,431,000 | — | — |
| 2026-05-19 | $3.98 | $3.98 | 2,276,400 | — | — |
| 2026-05-18 | $3.93 | $3.93 | 2,011,900 | — | — |
| 2026-05-15 | $3.98 | $3.98 | 2,119,300 | — | — |
| 2026-05-14 | $3.99 | $3.99 | 2,014,900 | — | — |
| 2026-05-13 | $4.04 | $4.04 | 2,420,300 | — | — |
| 2026-05-12 | $4.05 | $4.05 | 2,597,500 | — | — |
| 2026-05-11 | $4.12 | $4.12 | 2,197,300 | — | — |
| 2026-05-08 | $4.30 | $4.30 | 2,244,300 | — | — |
| 2026-05-07 | $4.36 | $4.36 | 5,671,300 | — | — |
| 2026-05-06 | $4.49 | $4.49 | 3,751,000 | — | — |
| 2026-05-05 | $4.79 | $4.79 | 5,979,100 | — | — |
| 2026-05-04 | $5.72 | $5.72 | 2,295,800 | — | — |
| 2026-05-01 | $6.49 | $6.49 | 1,412,600 | — | — |
| 2026-04-30 | $6.25 | $6.25 | 1,432,600 | — | — |
| 2026-04-29 | $5.92 | $5.92 | 1,359,700 | — | — |
| 2026-04-28 | $6.08 | $6.08 | 907,200 | — | — |
| 2026-04-27 | $6.39 | $6.39 | 1,221,600 | — | — |
| 2026-04-24 | $6.42 | $6.42 | 1,214,900 | — | — |
| 2026-04-23 | $6.39 | $6.39 | 1,305,300 | — | — |
| 2026-04-22 | $6.50 | $6.50 | 1,515,200 | — | — |
| 2026-04-21 | $6.24 | $6.24 | 1,590,700 | — | — |
| 2026-04-20 | $6.32 | $6.32 | 1,629,600 | — | — |
| 2026-04-17 | $5.91 | $5.91 | 2,312,800 | — | — |
| 2026-04-16 | $5.59 | $5.59 | 1,973,100 | — | — |
| 2026-04-15 | $5.52 | $5.52 | 848,900 | — | — |
| 2026-04-14 | $5.56 | $5.56 | 1,316,500 | — | — |
| 2026-04-13 | $5.38 | $5.38 | 1,479,700 | — | — |
| 2026-04-10 | $5.78 | $5.78 | 712,300 | — | — |
| 2026-04-09 | $5.85 | $5.85 | 887,200 | — | — |
| 2026-04-08 | $5.70 | $5.70 | 1,011,300 | — | — |
| 2026-04-07 | $5.61 | $5.61 | 1,267,900 | — | — |
| 2026-04-06 | $5.64 | $5.64 | 900,900 | — | — |
| 2026-04-02 | $5.56 | $5.56 | 1,266,300 | — | — |
| 2026-04-01 | $5.40 | $5.40 | 1,413,900 | — | — |
| 2026-03-31 | $5.29 | $5.29 | 1,113,600 | — | — |
| 2026-03-30 | $5.25 | $5.25 | 1,370,400 | — | — |
| 2026-03-27 | $5.18 | $5.18 | 1,114,900 | — | — |
| 2026-03-26 | $5.38 | $5.38 | 1,019,800 | — | — |
| 2026-03-25 | $5.42 | $5.42 | 855,800 | — | — |
| 2026-03-24 | $5.32 | $5.32 | 827,500 | — | — |
| 2026-03-23 | $5.40 | $5.40 | 1,293,300 | — | — |
| 2026-03-20 | $5.50 | $5.50 | 1,187,100 | — | — |
| 2026-03-19 | $5.57 | $5.57 | 1,542,800 | — | — |
| 2026-03-18 | $5.55 | $5.55 | 1,155,600 | — | — |
| 2026-03-17 | $5.82 | $5.82 | 1,671,300 | — | — |
| 2026-03-16 | $5.65 | $5.65 | 2,160,300 | — | — |
| 2026-03-13 | $5.33 | $5.33 | 1,690,600 | — | — |
| 2026-03-12 | $5.16 | $5.16 | 1,567,100 | — | — |
| 2026-03-11 | $5.29 | $5.29 | 1,720,800 | — | — |
| 2026-03-10 | $5.04 | $5.04 | 862,600 | — | — |
| 2026-03-09 | $5.01 | $5.01 | 1,451,900 | — | — |
| 2026-03-06 | $5.08 | $5.08 | 1,416,800 | — | — |
| 2026-03-05 | $5.13 | $5.13 | 915,500 | — | — |
| 2026-03-04 | $5.17 | $5.17 | 912,200 | — | — |
| 2026-03-03 | $5.21 | $5.21 | 1,115,400 | — | — |
| 2026-03-02 | $5.23 | $5.23 | 1,323,100 | — | — |
| 2026-02-27 | $5.34 | $5.34 | 1,476,400 | — | — |
| 2026-02-26 | $5.48 | $5.48 | 1,203,700 | — | — |
| 2026-02-25 | $5.28 | $5.28 | 1,645,900 | — | — |
| 2026-02-24 | $5.33 | $5.33 | 3,304,100 | — | — |
| 2026-02-23 | $5.79 | $5.79 | 3,174,200 | — | — |
| 2026-02-20 | $5.66 | $5.66 | 1,322,300 | — | — |
| 2026-02-19 | $5.66 | $5.66 | 974,900 | — | — |
| 2026-02-18 | $5.70 | $5.70 | 1,142,100 | — | — |
| 2026-02-17 | $5.49 | $5.49 | 942,000 | — | — |
| 2026-02-13 | $5.40 | $5.40 | 1,116,500 | — | — |
| 2026-02-12 | $5.46 | $5.46 | 2,601,000 | — | — |
| 2026-02-11 | $5.81 | $5.81 | 1,107,200 | — | — |
| 2026-02-10 | $5.96 | $5.96 | 1,276,100 | — | — |
| 2026-02-09 | $6.06 | $6.06 | 1,231,900 | — | — |
| 2026-02-06 | $5.96 | $5.96 | 1,512,700 | — | — |
| 2026-02-05 | $5.75 | $5.75 | 1,416,000 | — | — |
| 2026-02-04 | $5.82 | $5.82 | 1,769,900 | — | — |
| 2026-02-03 | $5.61 | $5.61 | 1,438,600 | — | — |
| 2026-02-02 | $5.65 | $5.65 | 1,735,000 | — | — |
| 2026-01-30 | $5.65 | $5.65 | 1,396,900 | — | — |
| 2026-01-29 | $5.69 | $5.69 | 1,373,000 | — | — |
| 2026-01-28 | $5.63 | $5.63 | 1,514,400 | — | — |
| 2026-01-27 | $5.89 | $5.89 | 2,350,300 | — | — |
| 2026-01-26 | $5.81 | $5.81 | 2,096,300 | — | — |
| 2026-01-23 | $6.01 | $6.01 | 1,559,100 | — | — |
| 2026-01-22 | $6.02 | $6.02 | 2,382,200 | — | — |
| 2026-01-21 | $5.94 | $5.94 | 2,629,500 | — | — |
| 2026-01-20 | $5.74 | $5.74 | 2,762,300 | — | — |
| 2026-01-16 | $5.77 | $5.77 | 4,268,500 | — | — |
| 2026-01-15 | $5.51 | $5.51 | 2,031,200 | — | — |
| 2026-01-14 | $5.45 | $5.45 | 3,567,200 | — | — |
| 2026-01-13 | $5.18 | $5.18 | 2,936,200 | — | — |
| 2026-01-12 | $5.27 | $5.27 | 6,052,600 | — | — |
| 2026-01-09 | $5.01 | $5.01 | 4,797,900 | — | — |
| 2026-01-08 | $4.55 | $4.55 | 1,960,700 | — | — |
| 2026-01-07 | $4.50 | $4.50 | 3,841,100 | — | — |
| 2026-01-06 | $4.77 | $4.77 | 2,449,400 | — | — |
| 2026-01-05 | $4.72 | $4.72 | 2,122,900 | — | — |
| 2026-01-02 | $4.59 | $4.59 | 1,914,500 | — | — |