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
- 2022-09-26 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 | — | — | — | $4.22 | 3,356 |
| 2026-09-03 | — | — | — | $4.26 | 11,769 |
| 2026-09-02 | — | — | — | $4.20 | 5,792 |
| 2026-09-01 | — | — | — | $4.02 | 4,994 |
| 2026-08-31 | — | — | — | $4.02 | 2,237 |
| 2026-08-28 | — | — | — | $4.15 | 1,356 |
| 2026-08-27 | $4.11 | $4.11 | 84,900 | $4.08 | 3,014 |
| 2026-08-26 | $4.14 | $4.14 | 244,400 | $4.19 | 2,742 |
| 2026-08-25 | $4.25 | $4.25 | 159,400 | $4.22 | 1,654 |
| 2026-08-24 | $4.15 | $4.15 | 269,900 | $4.05 | 3,487 |
| 2026-08-21 | $4.00 | $4.00 | 205,100 | $3.69 | 5,494 |
| 2026-08-20 | $3.68 | $3.68 | 184,400 | $3.85 | 1,732 |
| 2026-08-19 | $3.87 | $3.87 | 266,400 | $3.67 | 2,274 |
| 2026-08-18 | $3.60 | $3.60 | 281,500 | $3.67 | 3,937 |
| 2026-08-17 | $3.65 | $3.65 | 278,700 | $3.59 | 6,070 |
| 2026-08-14 | $3.66 | $3.66 | 350,400 | $3.27 | 16,488 |
| 2026-08-13 | $3.19 | $3.19 | 356,600 | $3.27 | 4,455 |
| 2026-08-12 | $3.20 | $3.20 | 147,600 | $3.24 | 2,347 |
| 2026-08-11 | $3.20 | $3.20 | 125,400 | $3.09 | 6,195 |
| 2026-08-10 | $3.08 | $3.08 | 65,600 | $3.03 | 2,606 |
| 2026-08-07 | $3.06 | $3.06 | 89,100 | $2.99 | 2,051 |
| 2026-08-06 | $2.97 | $2.97 | 74,300 | $2.99 | 546 |
| 2026-08-05 | $3.05 | $3.05 | 89,800 | $3.14 | 1,923 |
| 2026-08-04 | $3.16 | $3.16 | 80,400 | $3.16 | 2,218 |
| 2026-08-03 | $3.16 | $3.16 | 81,400 | $3.07 | 107 |
| 2026-07-31 | $3.06 | $3.06 | 52,000 | $3.04 | 316 |
| 2026-07-30 | $3.04 | $3.04 | 71,700 | $3.07 | 1,551 |
| 2026-07-29 | $3.10 | $3.10 | 58,000 | $3.13 | 883 |
| 2026-07-28 | $3.21 | $3.21 | 138,400 | $3.19 | 3,431 |
| 2026-07-27 | $3.19 | $3.19 | 85,800 | $3.08 | 582 |
| 2026-07-24 | $3.06 | $3.06 | 48,400 | $2.96 | 1,469 |
| 2026-07-23 | $2.93 | $2.93 | 58,100 | $2.89 | 735 |
| 2026-07-22 | $2.93 | $2.93 | 69,800 | $2.96 | 1,804 |
| 2026-07-21 | $2.98 | $2.98 | 69,900 | $3.02 | 479 |
| 2026-07-20 | $3.04 | $3.04 | 46,900 | $3.06 | 1,730 |
| 2026-07-17 | $3.08 | $3.08 | 50,100 | — | — |
| 2026-07-16 | $3.17 | $3.17 | 74,700 | — | — |
| 2026-07-15 | $3.08 | $3.08 | 54,500 | — | — |
| 2026-07-14 | $3.09 | $3.09 | 46,700 | — | — |
| 2026-07-13 | $3.10 | $3.10 | 60,300 | — | — |
| 2026-07-10 | $2.97 | $2.97 | 74,100 | — | — |
| 2026-07-09 | $2.98 | $2.98 | 116,900 | — | — |
| 2026-07-08 | $2.97 | $2.97 | 157,100 | — | — |
| 2026-07-07 | $2.96 | $2.96 | 138,200 | — | — |
| 2026-07-06 | $3.08 | $3.08 | 188,500 | — | — |
| 2026-07-02 | $3.25 | $3.25 | 61,800 | — | — |
| 2026-07-01 | $3.17 | $3.17 | 43,900 | — | — |
| 2026-06-30 | $3.08 | $3.08 | 55,700 | — | — |
| 2026-06-29 | $3.15 | $3.15 | 127,500 | — | — |
| 2026-06-26 | $3.30 | $3.30 | 1,241,600 | — | — |
| 2026-06-25 | $3.18 | $3.18 | 95,100 | — | — |
| 2026-06-24 | $3.07 | $3.07 | 70,300 | — | — |
| 2026-06-23 | $3.07 | $3.07 | 82,700 | — | — |
| 2026-06-22 | $2.95 | $2.95 | 118,500 | — | — |
| 2026-06-18 | $3.07 | $3.07 | 78,200 | — | — |
| 2026-06-17 | $3.00 | $3.00 | 98,100 | — | — |
| 2026-06-16 | $2.99 | $2.99 | 77,500 | — | — |
| 2026-06-15 | $2.91 | $2.91 | 62,900 | — | — |
| 2026-06-12 | $2.87 | $2.87 | 86,400 | — | — |
| 2026-06-11 | $2.99 | $2.99 | 87,900 | — | — |
| 2026-06-10 | $3.02 | $3.02 | 57,000 | — | — |
| 2026-06-09 | $2.99 | $2.99 | 62,200 | — | — |
| 2026-06-08 | $2.96 | $2.96 | 73,100 | — | — |
| 2026-06-05 | $3.01 | $3.01 | 111,000 | — | — |
| 2026-06-04 | $3.06 | $3.06 | 65,500 | — | — |
| 2026-06-03 | $3.07 | $3.07 | 98,300 | — | — |
| 2026-06-02 | $3.20 | $3.20 | 78,400 | — | — |
| 2026-06-01 | $3.21 | $3.21 | 367,800 | — | — |
| 2026-05-29 | $3.21 | $3.21 | 260,900 | — | — |
| 2026-05-28 | $3.19 | $3.19 | 180,700 | — | — |
| 2026-05-27 | $3.10 | $3.10 | 78,700 | — | — |
| 2026-05-26 | $3.12 | $3.12 | 117,000 | — | — |
| 2026-05-22 | $3.07 | $3.07 | 70,600 | — | — |
| 2026-05-21 | $3.10 | $3.10 | 86,000 | — | — |
| 2026-05-20 | $3.23 | $3.23 | 181,000 | — | — |
| 2026-05-19 | $2.89 | $2.89 | 176,600 | — | — |
| 2026-05-18 | $2.87 | $2.87 | 91,800 | — | — |
| 2026-05-15 | $2.97 | $2.97 | 122,600 | — | — |
| 2026-05-14 | $2.98 | $2.98 | 175,300 | — | — |
| 2026-05-13 | $3.23 | $3.23 | 218,200 | — | — |
| 2026-05-12 | $3.31 | $3.31 | 185,600 | — | — |
| 2026-05-11 | $3.16 | $3.16 | 175,200 | — | — |
| 2026-05-08 | $3.18 | $3.18 | 67,900 | — | — |
| 2026-05-07 | $3.21 | $3.21 | 65,700 | — | — |
| 2026-05-06 | $3.22 | $3.22 | 107,800 | — | — |
| 2026-05-05 | $3.20 | $3.20 | 91,900 | — | — |
| 2026-05-04 | $3.28 | $3.28 | 81,600 | — | — |
| 2026-05-01 | $3.31 | $3.31 | 155,400 | — | — |
| 2026-04-30 | $3.30 | $3.30 | 239,800 | — | — |
| 2026-04-29 | $3.30 | $3.30 | 226,400 | — | — |
| 2026-04-28 | $3.38 | $3.38 | 115,800 | — | — |
| 2026-04-27 | $3.38 | $3.38 | 128,400 | — | — |
| 2026-04-24 | $3.35 | $3.35 | 171,000 | — | — |
| 2026-04-23 | $3.40 | $3.40 | 140,300 | — | — |
| 2026-04-22 | $3.40 | $3.40 | 271,700 | — | — |
| 2026-04-21 | $3.65 | $3.65 | 289,600 | — | — |
| 2026-04-20 | $3.72 | $3.72 | 962,600 | — | — |
| 2026-04-17 | $4.49 | $4.49 | 96,800 | — | — |
| 2026-04-16 | $4.42 | $4.42 | 38,500 | — | — |
| 2026-04-15 | $4.35 | $4.35 | 37,700 | — | — |
| 2026-04-14 | $4.36 | $4.36 | 26,400 | — | — |
| 2026-04-13 | $4.30 | $4.30 | 51,700 | — | — |
| 2026-04-10 | $4.15 | $4.15 | 40,600 | — | — |
| 2026-04-09 | $4.17 | $4.17 | 119,300 | — | — |
| 2026-04-08 | $4.34 | $4.34 | 18,700 | — | — |
| 2026-04-07 | $4.47 | $4.47 | 43,800 | — | — |
| 2026-04-06 | $4.53 | $4.53 | 49,900 | — | — |
| 2026-04-02 | $4.47 | $4.47 | 40,900 | — | — |
| 2026-04-01 | $4.40 | $4.40 | 50,100 | — | — |
| 2026-03-31 | $4.18 | $4.18 | 98,500 | — | — |
| 2026-03-30 | $4.09 | $4.09 | 42,700 | — | — |
| 2026-03-27 | $3.96 | $3.96 | 48,400 | — | — |
| 2026-03-26 | $3.80 | $3.80 | 24,200 | — | — |
| 2026-03-25 | $3.81 | $3.81 | 18,300 | — | — |
| 2026-03-24 | $3.86 | $3.86 | 26,600 | — | — |
| 2026-03-23 | $3.90 | $3.90 | 80,200 | — | — |
| 2026-03-20 | $3.70 | $3.70 | 64,100 | — | — |
| 2026-03-19 | $3.63 | $3.63 | 56,100 | — | — |
| 2026-03-18 | $3.50 | $3.50 | 34,300 | — | — |
| 2026-03-17 | $3.64 | $3.64 | 26,800 | — | — |
| 2026-03-16 | $3.54 | $3.54 | 13,100 | — | — |
| 2026-03-13 | $3.56 | $3.56 | 12,700 | — | — |
| 2026-03-12 | $3.53 | $3.53 | 12,600 | — | — |
| 2026-03-11 | $3.66 | $3.66 | 19,400 | — | — |
| 2026-03-10 | $3.75 | $3.75 | 21,400 | — | — |
| 2026-03-09 | $3.86 | $3.86 | 38,500 | — | — |
| 2026-03-06 | $3.72 | $3.72 | 38,000 | — | — |
| 2026-03-05 | $3.66 | $3.66 | 25,500 | — | — |
| 2026-03-04 | $3.81 | $3.81 | 44,100 | — | — |
| 2026-03-03 | $3.72 | $3.72 | 29,700 | — | — |
| 2026-03-02 | $3.90 | $3.90 | 16,800 | — | — |
| 2026-02-27 | $3.86 | $3.86 | 19,200 | — | — |
| 2026-02-26 | $3.89 | $3.89 | 20,700 | — | — |
| 2026-02-25 | $4.13 | $4.13 | 37,300 | — | — |
| 2026-02-24 | $3.90 | $3.90 | 26,200 | — | — |
| 2026-02-23 | $4.15 | $4.15 | 22,100 | — | — |
| 2026-02-20 | $4.17 | $4.17 | 16,800 | — | — |
| 2026-02-19 | $4.27 | $4.27 | 10,600 | — | — |
| 2026-02-18 | $4.36 | $4.36 | 22,500 | — | — |
| 2026-02-17 | $4.58 | $4.58 | 22,700 | — | — |
| 2026-02-13 | $4.66 | $4.66 | 32,700 | — | — |
| 2026-02-12 | $4.63 | $4.63 | 19,600 | — | — |
| 2026-02-11 | $4.64 | $4.64 | 34,100 | — | — |
| 2026-02-10 | $4.73 | $4.73 | 28,300 | — | — |
| 2026-02-09 | $4.75 | $4.75 | 38,500 | — | — |
| 2026-02-06 | $4.54 | $4.54 | 38,400 | — | — |
| 2026-02-05 | $4.52 | $4.52 | 28,700 | — | — |
| 2026-02-04 | $4.56 | $4.56 | 25,800 | — | — |
| 2026-02-03 | $4.54 | $4.54 | 38,500 | — | — |
| 2026-02-02 | $4.92 | $4.92 | 81,700 | — | — |
| 2026-01-30 | $4.58 | $4.58 | 42,400 | — | — |
| 2026-01-29 | $4.23 | $4.23 | 22,200 | — | — |
| 2026-01-28 | $4.19 | $4.19 | 22,100 | — | — |
| 2026-01-27 | $4.20 | $4.20 | 25,800 | — | — |
| 2026-01-26 | $4.28 | $4.28 | 15,700 | — | — |
| 2026-01-23 | $4.37 | $4.37 | 10,600 | — | — |
| 2026-01-22 | $4.47 | $4.47 | 26,000 | — | — |
| 2026-01-21 | $4.40 | $4.40 | 33,500 | — | — |
| 2026-01-20 | $4.29 | $4.29 | 39,500 | — | — |
| 2026-01-16 | $4.34 | $4.34 | 28,200 | — | — |
| 2026-01-15 | $4.51 | $4.51 | 56,500 | — | — |
| 2026-01-14 | $4.45 | $4.45 | 14,900 | — | — |
| 2026-01-13 | $4.46 | $4.46 | 13,600 | — | — |
| 2026-01-12 | $4.47 | $4.47 | 15,700 | — | — |
| 2026-01-09 | $4.44 | $4.44 | 23,200 | — | — |
| 2026-01-08 | $4.54 | $4.54 | 36,600 | — | — |
| 2026-01-07 | $4.43 | $4.43 | 18,200 | — | — |
| 2026-01-06 | $4.44 | $4.44 | 35,300 | — | — |
| 2026-01-05 | $4.50 | $4.50 | 61,200 | — | — |
| 2026-01-02 | $4.33 | $4.33 | 25,600 | — | — |