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
- 2021-06-18 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 | 92,278 |
| 2026-09-03 | — | — | — | $4.19 | 73,134 |
| 2026-09-02 | — | — | — | $4.11 | 87,111 |
| 2026-09-01 | — | — | — | $4.09 | 56,466 |
| 2026-08-31 | — | — | — | $4.05 | 73,018 |
| 2026-08-28 | — | — | — | $3.98 | 51,016 |
| 2026-08-27 | $3.97 | $4.06 | 1,172,500 | $4.00 | 110,074 |
| 2026-08-26 | $4.00 | $4.09 | 1,607,900 | $3.93 | 113,820 |
| 2026-08-25 | $3.94 | $4.03 | 1,438,300 | $4.09 | 130,392 |
| 2026-08-24 | $4.09 | $4.18 | 1,871,200 | $4.13 | 85,562 |
| 2026-08-21 | $4.16 | $4.26 | 1,326,500 | $4.19 | 77,970 |
| 2026-08-20 | $4.08 | $4.17 | 5,588,700 | $4.15 | 211,249 |
| 2026-08-19 | $4.59 | $4.70 | 1,388,700 | $4.45 | 116,573 |
| 2026-08-18 | $4.45 | $4.55 | 630,600 | $4.53 | 47,913 |
| 2026-08-17 | $4.56 | $4.67 | 1,289,900 | $4.63 | 59,880 |
| 2026-08-14 | $4.55 | $4.66 | 398,800 | $4.55 | 28,724 |
| 2026-08-13 | $4.60 | $4.71 | 1,130,700 | $4.48 | 78,183 |
| 2026-08-12 | $4.46 | $4.56 | 513,400 | $4.46 | 61,220 |
| 2026-08-11 | $4.46 | $4.56 | 829,900 | $4.51 | 82,475 |
| 2026-08-10 | $4.55 | $4.66 | 793,700 | $4.54 | 42,714 |
| 2026-08-07 | $4.55 | $4.66 | 571,800 | $4.48 | 52,684 |
| 2026-08-06 | $4.41 | $4.51 | 690,800 | $4.32 | 64,525 |
| 2026-08-05 | $4.36 | $4.46 | 834,700 | $4.24 | 95,485 |
| 2026-08-04 | $4.14 | $4.24 | 401,600 | $4.26 | 34,546 |
| 2026-08-03 | $4.26 | $4.36 | 1,496,800 | $4.30 | 114,236 |
| 2026-07-31 | $4.24 | $4.34 | 653,600 | $4.27 | 59,909 |
| 2026-07-30 | $4.17 | $4.27 | 1,243,300 | $4.21 | 47,603 |
| 2026-07-29 | $4.23 | $4.33 | 1,199,000 | $4.38 | 119,356 |
| 2026-07-28 | $4.33 | $4.43 | 2,066,500 | $4.20 | 224,718 |
| 2026-07-27 | $4.12 | $4.22 | 495,600 | $3.94 | 43,712 |
| 2026-07-24 | $3.88 | $3.97 | 1,815,700 | $3.85 | 95,582 |
| 2026-07-23 | $3.80 | $3.89 | 540,100 | $3.79 | 40,855 |
| 2026-07-22 | $3.83 | $3.92 | 315,900 | $3.91 | 17,719 |
| 2026-07-21 | $3.94 | $4.03 | 507,900 | $3.91 | 42,942 |
| 2026-07-20 | $3.80 | $3.89 | 394,700 | $3.91 | 43,236 |
| 2026-07-17 | $3.87 | $3.96 | 564,600 | — | — |
| 2026-07-16 | $4.11 | $4.21 | 2,302,400 | — | — |
| 2026-07-15 | $4.01 | $4.10 | 854,800 | — | — |
| 2026-07-14 | $3.94 | $4.03 | 338,900 | — | — |
| 2026-07-13 | $3.98 | $4.07 | 604,100 | — | — |
| 2026-07-10 | $3.95 | $4.04 | 434,500 | — | — |
| 2026-07-09 | $4.01 | $4.10 | 743,700 | — | — |
| 2026-07-08 | $4.09 | $4.18 | 1,188,100 | — | — |
| 2026-07-07 | $4.02 | $4.11 | 880,700 | — | — |
| 2026-07-06 | $4.00 | $4.09 | 459,200 | — | — |
| 2026-07-02 | $3.97 | $4.06 | 615,100 | — | — |
| 2026-07-01 | $4.08 | $4.17 | 1,072,100 | — | — |
| 2026-06-30 | $3.87 | $3.96 | 676,600 | — | — |
| 2026-06-29 | $4.02 | $4.11 | 1,097,700 | — | — |
| 2026-06-26 | $3.86 | $3.95 | 1,175,400 | — | — |
| 2026-06-25 | $3.72 | $3.81 | 810,100 | — | — |
| 2026-06-24 | $3.78 | $3.87 | 942,900 | — | — |
| 2026-06-23 | $3.62 | $3.70 | 1,030,800 | — | — |
| 2026-06-22 | $3.65 | $3.73 | 3,610,300 | — | — |
| 2026-06-18 | $3.92 | $4.01 | 937,700 | — | — |
| 2026-06-17 | $3.97 | $4.06 | 1,003,200 | — | — |
| 2026-06-16 | $4.01 | $4.10 | 419,800 | — | — |
| 2026-06-15 | $4.03 | $4.12 | 456,900 | — | — |
| 2026-06-12 | $3.93 | $4.02 | 1,805,800 | — | — |
| 2026-06-11 | $4.12 | $4.22 | 788,600 | — | — |
| 2026-06-10 | $3.99 | $4.08 | 880,500 | — | — |
| 2026-06-09 | $4.08 | $4.17 | 891,300 | — | — |
| 2026-06-08 | $4.12 | $4.22 | 949,800 | — | — |
| 2026-06-05 | $4.06 | $4.15 | 1,168,600 | — | — |
| 2026-06-04 | $4.35 | $4.45 | 832,000 | — | — |
| 2026-06-03 | $4.37 | $4.47 | 725,900 | — | — |
| 2026-06-02 | $4.58 | $4.69 | 1,183,700 | — | — |
| 2026-06-01 | $4.64 | $4.75 | 1,124,000 | — | — |
| 2026-05-29 | $4.65 | $4.76 | 1,354,500 | — | — |
| 2026-05-28 | $4.63 | $4.74 | 2,041,300 | — | — |
| 2026-05-27 | $4.75 | $4.86 | 1,402,700 | — | — |
| 2026-05-26 | $4.71 | $4.82 | 1,029,200 | — | — |
| 2026-05-22 | $4.68 | $4.79 | 3,114,600 | — | — |
| 2026-05-21 | $4.93 | $5.04 | 1,500,100 | — | — |
| 2026-05-20 | $5.18 | $5.30 | 4,035,400 | — | — |
| 2026-05-19 | $5.02 | $5.14 | 3,745,400 | — | — |
| 2026-05-18 | $4.50 | $4.60 | 1,051,100 | — | — |
| 2026-05-15 | $4.32 | $4.42 | 686,400 | — | — |
| 2026-05-14 | $4.50 | $4.60 | 890,800 | — | — |
| 2026-05-13 | $4.72 | $4.83 | 941,900 | — | — |
| 2026-05-12 | $4.61 | $4.72 | 623,100 | — | — |
| 2026-05-11 | $4.70 | $4.81 | 867,000 | — | — |
| 2026-05-08 | $4.77 | $4.88 | 893,000 | — | — |
| 2026-05-07 | $4.50 | $4.60 | 807,600 | — | — |
| 2026-05-06 | $4.40 | $4.50 | 642,100 | — | — |
| 2026-05-05 | $4.41 | $4.51 | 318,000 | — | — |
| 2026-05-04 | $4.32 | $4.42 | 510,200 | — | — |
| 2026-05-01 | $4.43 | $4.53 | 486,300 | — | — |
| 2026-04-30 | $4.51 | $4.61 | 656,400 | — | — |
| 2026-04-29 | $4.40 | $4.50 | 555,800 | — | — |
| 2026-04-28 | $4.48 | $4.58 | 522,000 | — | — |
| 2026-04-27 | $4.60 | $4.71 | 457,400 | — | — |
| 2026-04-24 | $4.78 | $4.89 | 809,400 | — | — |
| 2026-04-23 | $4.67 | $4.78 | 1,085,400 | — | — |
| 2026-04-22 | $4.73 | $4.84 | 835,800 | — | — |
| 2026-04-21 | $4.73 | $4.84 | 739,800 | — | — |
| 2026-04-20 | $4.90 | $5.01 | 588,200 | — | — |
| 2026-04-17 | $5.06 | $5.18 | 671,700 | — | — |
| 2026-04-16 | $4.95 | $5.06 | 575,200 | — | — |
| 2026-04-15 | $4.88 | $4.99 | 732,300 | — | — |
| 2026-04-14 | $4.79 | $4.90 | 869,900 | — | — |
| 2026-04-13 | $4.70 | $4.81 | 663,000 | — | — |
| 2026-04-10 | $4.46 | $4.56 | 1,234,200 | — | — |
| 2026-04-09 | $4.56 | $4.67 | 684,800 | — | — |
| 2026-04-08 | $4.64 | $4.75 | 627,600 | — | — |
| 2026-04-07 | $4.38 | $4.48 | 452,800 | — | — |
| 2026-04-06 | $4.47 | $4.57 | 560,300 | — | — |
| 2026-04-02 | $4.42 | $4.42 | 1,000,900 | — | — |
| 2026-04-01 | $4.68 | $4.68 | 1,263,400 | — | — |
| 2026-03-31 | $4.69 | $4.69 | 1,215,900 | — | — |
| 2026-03-30 | $4.69 | $4.69 | 934,800 | — | — |
| 2026-03-27 | $4.81 | $4.81 | 1,027,800 | — | — |
| 2026-03-26 | $4.93 | $4.93 | 554,200 | — | — |
| 2026-03-25 | $5.11 | $5.11 | 528,700 | — | — |
| 2026-03-24 | $5.05 | $5.05 | 721,900 | — | — |
| 2026-03-23 | $5.01 | $5.01 | 1,721,600 | — | — |
| 2026-03-20 | $4.85 | $4.85 | 1,648,900 | — | — |
| 2026-03-19 | $5.14 | $5.14 | 1,809,100 | — | — |
| 2026-03-18 | $5.39 | $5.39 | 1,985,400 | — | — |
| 2026-03-17 | $5.43 | $5.43 | 1,728,200 | — | — |
| 2026-03-16 | $5.70 | $5.70 | 1,248,300 | — | — |
| 2026-03-13 | $5.65 | $5.65 | 987,700 | — | — |
| 2026-03-12 | $5.60 | $5.60 | 1,401,500 | — | — |
| 2026-03-11 | $5.58 | $5.58 | 8,846,400 | — | — |
| 2026-03-10 | $6.21 | $6.21 | 3,140,100 | — | — |
| 2026-03-09 | $5.56 | $5.56 | 1,340,300 | — | — |
| 2026-03-06 | $5.26 | $5.26 | 671,000 | — | — |
| 2026-03-05 | $5.39 | $5.39 | 2,113,400 | — | — |
| 2026-03-04 | $5.58 | $5.58 | 825,900 | — | — |
| 2026-03-03 | $5.36 | $5.36 | 2,030,400 | — | — |
| 2026-03-02 | $5.79 | $5.79 | 671,000 | — | — |
| 2026-02-27 | $5.79 | $5.79 | 806,400 | — | — |
| 2026-02-26 | $5.99 | $5.99 | 868,700 | — | — |
| 2026-02-25 | $6.11 | $6.11 | 1,945,900 | — | — |
| 2026-02-24 | $5.65 | $5.65 | 595,000 | — | — |
| 2026-02-23 | $5.55 | $5.55 | 500,600 | — | — |
| 2026-02-20 | $5.55 | $5.55 | 300,900 | — | — |
| 2026-02-19 | $5.51 | $5.51 | 684,600 | — | — |
| 2026-02-18 | $5.68 | $5.68 | 775,500 | — | — |
| 2026-02-17 | $5.64 | $5.64 | 210,900 | — | — |
| 2026-02-13 | $5.65 | $5.65 | 481,600 | — | — |
| 2026-02-12 | $5.72 | $5.72 | 563,200 | — | — |
| 2026-02-11 | $5.81 | $5.81 | 713,900 | — | — |
| 2026-02-10 | $6.06 | $6.06 | 535,100 | — | — |
| 2026-02-09 | $6.20 | $6.20 | 1,419,900 | — | — |
| 2026-02-06 | $5.86 | $5.86 | 696,500 | — | — |
| 2026-02-05 | $5.62 | $5.62 | 1,423,700 | — | — |
| 2026-02-04 | $5.53 | $5.53 | 1,953,400 | — | — |
| 2026-02-03 | $5.86 | $5.86 | 762,200 | — | — |
| 2026-02-02 | $5.79 | $5.79 | 1,155,900 | — | — |
| 2026-01-30 | $5.88 | $5.88 | 1,030,600 | — | — |
| 2026-01-29 | $6.18 | $6.18 | 1,063,300 | — | — |
| 2026-01-28 | $6.09 | $6.09 | 1,406,600 | — | — |
| 2026-01-27 | $5.81 | $5.81 | 1,001,300 | — | — |
| 2026-01-26 | $5.79 | $5.79 | 1,399,500 | — | — |
| 2026-01-23 | $5.72 | $5.72 | 678,600 | — | — |
| 2026-01-22 | $5.67 | $5.67 | 981,500 | — | — |
| 2026-01-21 | $5.81 | $5.81 | 895,300 | — | — |
| 2026-01-20 | $5.86 | $5.86 | 1,008,100 | — | — |
| 2026-01-16 | $5.78 | $5.78 | 1,214,900 | — | — |
| 2026-01-15 | $5.85 | $5.85 | 998,100 | — | — |
| 2026-01-14 | $5.95 | $5.95 | 1,019,100 | — | — |
| 2026-01-13 | $6.15 | $6.15 | 868,300 | — | — |
| 2026-01-12 | $6.34 | $6.34 | 2,157,000 | — | — |
| 2026-01-09 | $5.89 | $5.89 | 1,256,600 | — | — |
| 2026-01-08 | $6.04 | $6.04 | 1,997,100 | — | — |
| 2026-01-07 | $5.75 | $5.75 | 2,702,300 | — | — |
| 2026-01-06 | $5.61 | $5.61 | 3,276,700 | — | — |
| 2026-01-05 | $5.89 | $5.89 | 2,792,000 | — | — |
| 2026-01-02 | $5.42 | $5.42 | 1,095,500 | — | — |