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
- 2022-03-31 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 | — | — | — | $4.03 | 297 |
| 2026-09-03 | — | — | — | $4.15 | 120 |
| 2026-09-01 | — | — | — | $4.55 | 124 |
| 2026-08-31 | — | — | — | $4.59 | 59 |
| 2026-08-28 | — | — | — | $4.45 | 98 |
| 2026-08-27 | $4.66 | $4.66 | 11,500 | $4.74 | 157 |
| 2026-08-26 | $4.85 | $4.85 | 343,200 | $4.79 | 1,355 |
| 2026-08-25 | $5.24 | $5.24 | 5,600 | — | — |
| 2026-08-24 | $5.24 | $5.24 | 8,400 | $4.99 | 100 |
| 2026-08-21 | $5.21 | $5.21 | 10,300 | $5.21 | 159 |
| 2026-08-20 | $5.15 | $5.15 | 16,600 | $5.35 | 200 |
| 2026-08-19 | $5.63 | $5.63 | 25,100 | $5.15 | 76 |
| 2026-08-18 | $5.12 | $5.12 | 27,200 | $5.10 | 200 |
| 2026-08-17 | $5.00 | $5.00 | 33,200 | $5.18 | 519 |
| 2026-08-14 | $5.16 | $5.16 | 107,100 | $4.73 | 722 |
| 2026-08-13 | $4.67 | $4.67 | 13,200 | $4.72 | 304 |
| 2026-08-12 | $4.67 | $4.67 | 7,600 | $4.75 | 300 |
| 2026-08-11 | $4.65 | $4.65 | 9,300 | $4.55 | 430 |
| 2026-08-10 | $4.61 | $4.61 | 25,800 | $4.68 | 51 |
| 2026-08-07 | $4.76 | $4.76 | 49,800 | $4.55 | 1,233 |
| 2026-08-06 | $4.39 | $4.39 | 4,900 | $4.45 | 1 |
| 2026-08-05 | $4.37 | $4.37 | 5,600 | — | — |
| 2026-08-04 | $4.27 | $4.27 | 9,000 | $4.19 | 316 |
| 2026-08-03 | $4.15 | $4.15 | 6,500 | — | — |
| 2026-07-31 | $4.01 | $4.01 | 4,600 | — | — |
| 2026-07-30 | $4.03 | $4.03 | 20,400 | $4.02 | 100 |
| 2026-07-29 | $3.87 | $3.87 | 6,600 | $4.12 | 306 |
| 2026-07-28 | $4.12 | $4.12 | 11,700 | $4.13 | 100 |
| 2026-07-27 | $4.22 | $4.22 | 12,100 | $4.21 | 1 |
| 2026-07-24 | $4.10 | $4.10 | 1,800 | — | — |
| 2026-07-23 | $4.07 | $4.07 | 5,700 | — | — |
| 2026-07-22 | $4.28 | $4.28 | 1,700 | — | — |
| 2026-07-21 | $4.34 | $4.34 | 9,300 | $4.28 | 334 |
| 2026-07-20 | $4.15 | $4.15 | 9,400 | $4.21 | 43 |
| 2026-07-17 | $4.23 | $4.23 | 10,300 | — | — |
| 2026-07-16 | $4.04 | $4.04 | 18,700 | — | — |
| 2026-07-15 | $4.60 | $4.60 | 9,500 | — | — |
| 2026-07-14 | $5.00 | $5.00 | 5,500 | — | — |
| 2026-07-13 | $4.95 | $4.95 | 6,900 | — | — |
| 2026-07-10 | $4.98 | $4.98 | 18,600 | — | — |
| 2026-07-09 | $4.88 | $4.88 | 16,200 | — | — |
| 2026-07-08 | $4.81 | $4.81 | 12,700 | — | — |
| 2026-07-07 | $4.72 | $4.72 | 8,900 | — | — |
| 2026-07-06 | $4.86 | $4.86 | 15,000 | — | — |
| 2026-07-02 | $4.77 | $4.77 | 16,900 | — | — |
| 2026-07-01 | $4.83 | $4.83 | 14,500 | — | — |
| 2026-06-30 | $4.61 | $4.61 | 17,100 | — | — |
| 2026-06-29 | $4.49 | $4.49 | 19,600 | — | — |
| 2026-06-26 | $4.58 | $4.58 | 33,100 | — | — |
| 2026-06-25 | $4.27 | $4.27 | 23,700 | — | — |
| 2026-06-24 | $4.48 | $4.48 | 132,100 | — | — |
| 2026-06-23 | $4.34 | $4.34 | 18,500 | — | — |
| 2026-06-22 | $4.25 | $4.25 | 13,300 | — | — |
| 2026-06-18 | $4.40 | $4.40 | 8,300 | — | — |
| 2026-06-17 | $4.38 | $4.38 | 3,600 | — | — |
| 2026-06-16 | $4.39 | $4.39 | 21,700 | — | — |
| 2026-06-15 | $4.61 | $4.61 | 33,000 | — | — |
| 2026-06-12 | $4.36 | $4.36 | 18,700 | — | — |
| 2026-06-11 | $4.49 | $4.49 | 20,800 | — | — |
| 2026-06-10 | $4.42 | $4.42 | 7,000 | — | — |
| 2026-06-09 | $4.47 | $4.47 | 17,700 | — | — |
| 2026-06-08 | $4.53 | $4.53 | 9,400 | — | — |
| 2026-06-05 | $4.59 | $4.59 | 23,100 | — | — |
| 2026-06-04 | $4.79 | $4.79 | 28,100 | — | — |
| 2026-06-03 | $4.77 | $4.77 | 23,800 | — | — |
| 2026-06-02 | $4.94 | $4.94 | 26,100 | — | — |
| 2026-06-01 | $4.90 | $4.90 | 31,400 | — | — |
| 2026-05-29 | $4.90 | $4.90 | 59,200 | — | — |
| 2026-05-28 | $4.99 | $4.99 | 17,700 | — | — |
| 2026-05-27 | $4.75 | $4.75 | 34,600 | — | — |
| 2026-05-26 | $4.98 | $4.98 | 33,300 | — | — |
| 2026-05-22 | $5.00 | $5.00 | 27,400 | — | — |
| 2026-05-21 | $5.10 | $5.10 | 38,600 | — | — |
| 2026-05-20 | $4.97 | $4.97 | 751,500 | — | — |
| 2026-05-19 | $6.07 | $6.07 | 25,100 | — | — |
| 2026-05-18 | $6.15 | $6.15 | 15,100 | — | — |
| 2026-05-15 | $6.20 | $6.20 | 10,100 | — | — |
| 2026-05-14 | $6.48 | $6.48 | 15,800 | — | — |
| 2026-05-13 | $6.87 | $6.87 | 9,900 | — | — |
| 2026-05-12 | $6.83 | $6.83 | 10,300 | — | — |
| 2026-05-11 | $6.95 | $6.95 | 13,600 | — | — |
| 2026-05-08 | $7.15 | $7.15 | 14,100 | — | — |
| 2026-05-07 | $6.95 | $6.95 | 9,600 | — | — |
| 2026-05-06 | $6.76 | $6.76 | 17,500 | — | — |
| 2026-05-05 | $7.26 | $7.26 | 12,600 | — | — |
| 2026-05-04 | $7.56 | $7.56 | 8,900 | — | — |
| 2026-05-01 | $7.50 | $7.50 | 7,700 | — | — |
| 2026-04-30 | $7.51 | $7.51 | 5,800 | — | — |
| 2026-04-29 | $7.48 | $7.48 | 7,400 | — | — |
| 2026-04-28 | $7.78 | $7.78 | 8,700 | — | — |
| 2026-04-27 | $7.45 | $7.45 | 18,400 | — | — |
| 2026-04-24 | $7.65 | $7.65 | 19,200 | — | — |
| 2026-04-23 | $8.20 | $8.20 | 15,100 | — | — |
| 2026-04-22 | $8.11 | $8.11 | 9,600 | — | — |
| 2026-04-21 | $8.50 | $8.50 | 16,100 | — | — |
| 2026-04-20 | $8.39 | $8.39 | 12,900 | — | — |
| 2026-04-17 | $8.36 | $8.36 | 8,000 | — | — |
| 2026-04-16 | $8.35 | $8.35 | 16,600 | — | — |
| 2026-04-15 | $8.58 | $8.58 | 11,700 | — | — |
| 2026-04-14 | $8.82 | $8.82 | 12,600 | — | — |
| 2026-04-13 | $8.59 | $8.59 | 7,200 | — | — |
| 2026-04-10 | $8.34 | $8.34 | 10,800 | — | — |
| 2026-04-09 | $8.75 | $8.75 | 11,800 | — | — |
| 2026-04-08 | $8.64 | $8.64 | 5,400 | — | — |
| 2026-04-07 | $8.67 | $8.67 | 10,500 | — | — |
| 2026-04-06 | $8.93 | $8.93 | 18,000 | — | — |
| 2026-04-02 | $8.80 | $8.80 | 8,100 | — | — |
| 2026-04-01 | $8.59 | $8.59 | 22,700 | — | — |
| 2026-03-31 | $8.28 | $8.28 | 26,900 | — | — |
| 2026-03-30 | $8.00 | $8.00 | 51,500 | — | — |
| 2026-03-27 | $8.43 | $8.43 | 46,100 | — | — |
| 2026-03-26 | $7.80 | $7.80 | 8,900 | — | — |
| 2026-03-25 | $8.39 | $8.39 | 11,400 | — | — |
| 2026-03-24 | $8.30 | $8.30 | 13,200 | — | — |
| 2026-03-23 | $8.78 | $8.78 | 44,300 | — | — |
| 2026-03-20 | $7.83 | $7.83 | 20,800 | — | — |
| 2026-03-19 | $8.40 | $8.40 | 14,400 | — | — |
| 2026-03-18 | $8.97 | $8.97 | 26,000 | — | — |
| 2026-03-17 | $9.16 | $9.16 | 43,400 | — | — |
| 2026-03-16 | $8.49 | $8.49 | 35,000 | — | — |
| 2026-03-13 | $7.60 | $7.60 | 38,900 | — | — |
| 2026-03-12 | $7.93 | $7.93 | 11,100 | — | — |
| 2026-03-11 | $8.33 | $8.33 | 26,400 | — | — |
| 2026-03-10 | $8.51 | $8.51 | 12,000 | — | — |
| 2026-03-09 | $8.05 | $8.05 | 23,000 | — | — |
| 2026-03-06 | $8.25 | $8.25 | 18,800 | — | — |
| 2026-03-05 | $8.47 | $8.47 | 31,800 | — | — |
| 2026-03-04 | $8.59 | $8.59 | 17,700 | — | — |
| 2026-03-03 | $7.95 | $7.95 | 32,900 | — | — |
| 2026-03-02 | $8.49 | $8.49 | 29,100 | — | — |
| 2026-02-27 | $8.44 | $8.44 | 71,900 | — | — |
| 2026-02-26 | $8.41 | $8.41 | 62,200 | — | — |
| 2026-02-25 | $8.38 | $8.38 | 158,700 | — | — |
| 2026-02-24 | $7.42 | $7.42 | 92,700 | — | — |
| 2026-02-23 | $6.26 | $6.26 | 24,100 | — | — |
| 2026-02-20 | $6.28 | $6.28 | 22,300 | — | — |
| 2026-02-19 | $6.57 | $6.57 | 42,400 | — | — |
| 2026-02-18 | $6.65 | $6.65 | 82,800 | — | — |
| 2026-02-17 | $6.21 | $6.21 | 57,100 | — | — |
| 2026-02-13 | $5.78 | $5.78 | 55,300 | — | — |
| 2026-02-12 | $5.68 | $5.68 | 91,800 | — | — |
| 2026-02-11 | $5.99 | $5.99 | 2,135,300 | — | — |
| 2026-02-10 | $6.59 | $6.59 | 88,700 | — | — |
| 2026-02-09 | $5.90 | $5.90 | 173,300 | — | — |
| 2026-02-06 | $5.83 | $5.83 | 864,500 | — | — |
| 2026-02-05 | $4.19 | $4.19 | 812,000 | — | — |
| 2026-02-04 | $4.45 | $4.45 | 419,100 | — | — |
| 2026-02-03 | $5.85 | $5.85 | 159,397 | — | — |
| 2026-02-02 | $204.30 | $204.30 | 8,765 | — | — |
| 2026-01-30 | $288.90 | $288.90 | 1,012 | — | — |
| 2026-01-29 | $288.90 | $288.90 | 1,105 | — | — |
| 2026-01-28 | $294.30 | $294.30 | 1,337 | — | — |
| 2026-01-27 | $312.30 | $312.30 | 846 | — | — |
| 2026-01-26 | $292.50 | $292.50 | 1,841 | — | — |
| 2026-01-23 | $295.20 | $295.20 | 2,035 | — | — |
| 2026-01-22 | $306.90 | $306.90 | 1,617 | — | — |
| 2026-01-21 | $309.60 | $309.60 | 1,413 | — | — |
| 2026-01-20 | $324.90 | $324.90 | 3,839 | — | — |
| 2026-01-16 | $324.00 | $324.00 | 4,206 | — | — |
| 2026-01-15 | $302.40 | $302.40 | 4,300 | — | — |
| 2026-01-14 | $290.70 | $290.70 | 51,198 | — | — |
| 2026-01-13 | $318.60 | $318.60 | 510 | — | — |
| 2026-01-12 | $324.00 | $324.00 | 743 | — | — |
| 2026-01-09 | $348.30 | $348.30 | 1,027 | — | — |
| 2026-01-08 | $353.70 | $353.70 | 735 | — | — |
| 2026-01-07 | $366.30 | $366.30 | 2,345 | — | — |
| 2026-01-06 | $323.10 | $323.10 | 2,220 | — | — |
| 2026-01-05 | $297.00 | $297.00 | 580 | — | — |
| 2026-01-02 | $305.10 | $305.10 | 685 | — | — |