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
- 2021-03-05 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 | — | — | — | $5.33 | 201 |
| 2026-09-03 | — | — | — | $5.36 | 330 |
| 2026-09-02 | — | — | — | $5.36 | 500 |
| 2026-09-01 | — | — | — | $5.37 | 378 |
| 2026-08-31 | — | — | — | $5.45 | 142 |
| 2026-08-28 | — | — | — | $5.61 | 699 |
| 2026-08-27 | $5.57 | $5.57 | 62,800 | $5.72 | 719 |
| 2026-08-26 | $5.61 | $5.61 | 65,000 | $5.72 | 1,000 |
| 2026-08-25 | $5.65 | $5.65 | 20,900 | $5.83 | 302 |
| 2026-08-24 | $5.66 | $5.66 | 58,300 | $5.66 | 1,047 |
| 2026-08-21 | $5.73 | $5.73 | 26,000 | $5.81 | 314 |
| 2026-08-20 | $5.80 | $5.80 | 29,700 | $5.53 | 297 |
| 2026-08-19 | $5.65 | $5.65 | 116,500 | $6.35 | 506 |
| 2026-08-18 | $6.34 | $6.34 | 63,500 | $6.29 | 733 |
| 2026-08-17 | $6.40 | $6.40 | 44,500 | $6.53 | 408 |
| 2026-08-14 | $6.76 | $6.76 | 28,000 | $6.66 | 329 |
| 2026-08-13 | $6.74 | $6.74 | 17,600 | $6.90 | 67 |
| 2026-08-12 | $6.90 | $6.90 | 49,600 | $6.58 | 900 |
| 2026-08-11 | $6.71 | $6.71 | 17,200 | $6.56 | 330 |
| 2026-08-10 | $6.69 | $6.69 | 15,200 | $6.94 | 240 |
| 2026-08-07 | $6.95 | $6.95 | 39,000 | $7.09 | 375 |
| 2026-08-06 | $6.94 | $6.94 | 65,300 | $6.58 | 1,689 |
| 2026-08-05 | $6.52 | $6.52 | 49,400 | $6.42 | 302 |
| 2026-08-04 | $6.47 | $6.47 | 74,400 | $6.66 | 548 |
| 2026-08-03 | $6.56 | $6.56 | 31,200 | $6.70 | 200 |
| 2026-07-31 | $6.67 | $6.67 | 99,800 | $6.64 | 457 |
| 2026-07-30 | $6.60 | $6.60 | 110,700 | $6.68 | 2,847 |
| 2026-07-29 | $6.56 | $6.56 | 100,600 | $7.13 | 3,285 |
| 2026-07-28 | $6.82 | $6.82 | 112,100 | $6.82 | 981 |
| 2026-07-27 | $7.03 | $7.03 | 120,100 | $7.16 | 1,120 |
| 2026-07-24 | $6.84 | $6.84 | 128,900 | $7.09 | 595 |
| 2026-07-23 | $7.39 | $7.39 | 59,100 | $7.10 | 609 |
| 2026-07-22 | $7.03 | $7.03 | 82,100 | $7.63 | 494 |
| 2026-07-21 | $7.84 | $7.84 | 79,000 | $7.71 | 1,368 |
| 2026-07-20 | $7.64 | $7.64 | 144,800 | $8.30 | 2,156 |
| 2026-07-17 | $8.44 | $8.44 | 105,100 | — | — |
| 2026-07-16 | $8.79 | $8.79 | 30,900 | — | — |
| 2026-07-15 | $9.22 | $9.22 | 52,000 | — | — |
| 2026-07-14 | $8.76 | $8.76 | 78,400 | — | — |
| 2026-07-13 | $9.44 | $9.44 | 57,600 | — | — |
| 2026-07-10 | $9.48 | $9.48 | 83,100 | — | — |
| 2026-07-09 | $9.20 | $9.20 | 79,100 | — | — |
| 2026-07-08 | $9.13 | $9.13 | 112,800 | — | — |
| 2026-07-07 | $9.93 | $9.93 | 421,200 | — | — |
| 2026-07-06 | $8.07 | $8.07 | 2,311,700 | — | — |
| 2026-07-02 | $7.81 | $7.81 | 60,200 | — | — |
| 2026-07-01 | $7.88 | $7.88 | 43,500 | — | — |
| 2026-06-30 | $7.80 | $7.80 | 57,400 | — | — |
| 2026-06-29 | $7.80 | $7.80 | 49,200 | — | — |
| 2026-06-26 | $7.11 | $7.11 | 34,600 | — | — |
| 2026-06-25 | $7.09 | $7.09 | 68,500 | — | — |
| 2026-06-24 | $6.86 | $6.86 | 30,800 | — | — |
| 2026-06-23 | $6.88 | $6.88 | 28,400 | — | — |
| 2026-06-22 | $6.87 | $6.87 | 71,400 | — | — |
| 2026-06-18 | $7.47 | $7.47 | 82,700 | — | — |
| 2026-06-17 | $6.94 | $6.94 | 189,600 | — | — |
| 2026-06-16 | $5.88 | $5.88 | 315,000 | — | — |
| 2026-06-15 | $4.95 | $4.95 | 104,711 | — | — |
| 2026-06-12 | $5.29 | $5.29 | 194,647 | — | — |
| 2026-06-11 | $5.42 | $5.42 | 146,788 | — | — |
| 2026-06-10 | $5.48 | $5.48 | 236,403 | — | — |
| 2026-06-09 | $4.38 | $4.38 | 48,019 | — | — |
| 2026-06-08 | $4.30 | $4.30 | 67,773 | — | — |
| 2026-06-05 | $4.36 | $4.36 | 62,795 | — | — |
| 2026-06-04 | $4.72 | $4.72 | 52,516 | — | — |
| 2026-06-03 | $4.46 | $4.46 | 71,628 | — | — |
| 2026-06-02 | $4.61 | $4.61 | 131,371 | — | — |
| 2026-06-01 | $4.98 | $4.98 | 207,816 | — | — |
| 2026-05-29 | $5.54 | $5.54 | 614,937 | — | — |
| 2026-05-28 | $4.49 | $4.49 | 280,729 | — | — |
| 2026-05-27 | $4.24 | $4.24 | 176,981 | — | — |
| 2026-05-26 | $3.99 | $3.99 | 285,386 | — | — |
| 2026-05-22 | $3.80 | $3.80 | 204,604 | — | — |
| 2026-05-21 | $3.69 | $3.69 | 71,949 | — | — |
| 2026-05-20 | $3.74 | $3.74 | 76,446 | — | — |
| 2026-05-19 | $3.72 | $3.72 | 89,615 | — | — |
| 2026-05-18 | $3.72 | $3.72 | 69,379 | — | — |
| 2026-05-15 | $3.92 | $3.92 | 126,553 | — | — |
| 2026-05-14 | $4.05 | $4.05 | 179,551 | — | — |
| 2026-05-13 | $4.10 | $4.10 | 88,330 | — | — |
| 2026-05-12 | $4.24 | $4.24 | 53,159 | — | — |
| 2026-05-11 | $4.30 | $4.30 | 227,731 | — | — |
| 2026-05-08 | $4.87 | $4.87 | 180,675 | — | — |
| 2026-05-07 | $5.01 | $5.01 | 303,213 | — | — |
| 2026-05-06 | $5.92 | $5.92 | 178,105 | — | — |
| 2026-05-05 | $6.68 | $6.68 | 301,286 | — | — |
| 2026-05-04 | $6.94 | $6.94 | 266,596 | — | — |
| 2026-05-01 | $6.59 | $6.59 | 221,146 | — | — |
| 2026-04-30 | $6.55 | $6.55 | 352,838 | — | — |
| 2026-04-29 | $5.38 | $5.38 | 309,797 | — | — |
| 2026-04-28 | $4.30 | $4.30 | 54,925 | — | — |
| 2026-04-27 | $4.28 | $4.28 | 37,580 | — | — |
| 2026-04-24 | $4.17 | $4.17 | 45,289 | — | — |
| 2026-04-23 | $4.32 | $4.32 | 55,086 | — | — |
| 2026-04-22 | $4.51 | $4.51 | 44,486 | — | — |
| 2026-04-21 | $4.25 | $4.25 | 50,428 | — | — |
| 2026-04-20 | $4.32 | $4.32 | 127,998 | — | — |
| 2026-04-17 | $4.30 | $4.30 | 191,435 | — | — |
| 2026-04-16 | $4.10 | $4.10 | 64,401 | — | — |
| 2026-04-15 | $3.92 | $3.92 | 53,801 | — | — |
| 2026-04-14 | $3.69 | $3.69 | 40,953 | — | — |
| 2026-04-13 | $3.71 | $3.71 | 277,196 | — | — |
| 2026-04-10 | $4.23 | $4.23 | 89,133 | — | — |
| 2026-04-09 | $4.36 | $4.36 | 33,887 | — | — |
| 2026-04-08 | $4.51 | $4.51 | 76,285 | — | — |
| 2026-04-07 | $4.37 | $4.37 | 35,974 | — | — |
| 2026-04-06 | $4.44 | $4.44 | 39,829 | — | — |
| 2026-04-02 | $4.63 | $4.63 | 86,885 | — | — |
| 2026-04-01 | $4.30 | $4.30 | 23,769 | — | — |
| 2026-03-31 | $4.15 | $4.15 | 21,520 | — | — |
| 2026-03-30 | $3.94 | $3.94 | 29,390 | — | — |
| 2026-03-27 | $3.99 | $3.99 | 52,837 | — | — |
| 2026-03-26 | $4.10 | $4.10 | 34,368 | — | — |
| 2026-03-25 | $4.18 | $4.18 | 23,929 | — | — |
| 2026-03-24 | $4.12 | $4.12 | 108,244 | — | — |
| 2026-03-23 | $4.58 | $4.58 | 53,801 | — | — |
| 2026-03-20 | $4.68 | $4.68 | 46,574 | — | — |
| 2026-03-19 | $4.86 | $4.86 | 44,807 | — | — |
| 2026-03-18 | $4.81 | $4.81 | 49,625 | — | — |
| 2026-03-17 | $5.08 | $5.08 | 56,210 | — | — |
| 2026-03-16 | $5.25 | $5.25 | 43,523 | — | — |
| 2026-03-13 | $5.16 | $5.16 | 51,392 | — | — |
| 2026-03-12 | $5.49 | $5.49 | 55,568 | — | — |
| 2026-03-11 | $5.75 | $5.75 | 81,585 | — | — |
| 2026-03-10 | $5.39 | $5.39 | 35,653 | — | — |
| 2026-03-09 | $5.34 | $5.34 | 27,141 | — | — |
| 2026-03-06 | $5.28 | $5.28 | 36,296 | — | — |
| 2026-03-05 | $5.24 | $5.24 | 33,084 | — | — |
| 2026-03-04 | $5.44 | $5.44 | 40,792 | — | — |
| 2026-03-03 | $5.59 | $5.59 | 199,144 | — | — |
| 2026-03-02 | $5.04 | $5.04 | 27,623 | — | — |
| 2026-02-27 | $5.11 | $5.11 | 53,480 | — | — |
| 2026-02-26 | $5.06 | $5.06 | 40,150 | — | — |
| 2026-02-25 | $5.12 | $5.12 | 45,610 | — | — |
| 2026-02-24 | $5.08 | $5.08 | 34,850 | — | — |
| 2026-02-23 | $4.89 | $4.89 | 42,559 | — | — |
| 2026-02-20 | $5.06 | $5.06 | 34,368 | — | — |
| 2026-02-19 | $4.99 | $4.99 | 50,268 | — | — |
| 2026-02-18 | $5.12 | $5.12 | 58,298 | — | — |
| 2026-02-17 | $5.02 | $5.02 | 41,114 | — | — |
| 2026-02-13 | $5.17 | $5.17 | 88,330 | — | — |
| 2026-02-12 | $5.14 | $5.14 | 43,041 | — | — |
| 2026-02-11 | $5.33 | $5.33 | 79,336 | — | — |
| 2026-02-10 | $5.55 | $5.55 | 110,814 | — | — |
| 2026-02-09 | $5.36 | $5.36 | 103,748 | — | — |
| 2026-02-06 | $5.29 | $5.29 | 100,214 | — | — |
| 2026-02-05 | $4.89 | $4.89 | 119,326 | — | — |
| 2026-02-04 | $5.45 | $5.45 | 76,124 | — | — |
| 2026-02-03 | $5.49 | $5.49 | 76,124 | — | — |
| 2026-02-02 | $5.69 | $5.69 | 206,050 | — | — |
| 2026-01-30 | $5.31 | $5.31 | 156,746 | — | — |
| 2026-01-29 | $5.41 | $5.41 | 100,054 | — | — |
| 2026-01-28 | $5.51 | $5.51 | 96,842 | — | — |
| 2026-01-27 | $5.88 | $5.88 | 147,270 | — | — |
| 2026-01-26 | $6.03 | $6.03 | 158,352 | — | — |
| 2026-01-23 | $6.84 | $6.84 | 132,977 | — | — |
| 2026-01-22 | $7.18 | $7.18 | 170,236 | — | — |
| 2026-01-21 | $6.60 | $6.60 | 92,666 | — | — |
| 2026-01-20 | $6.78 | $6.78 | 77,891 | — | — |
| 2026-01-16 | $7.06 | $7.06 | 106,478 | — | — |
| 2026-01-15 | $7.14 | $7.14 | 134,743 | — | — |
| 2026-01-14 | $7.47 | $7.47 | 167,345 | — | — |
| 2026-01-13 | $7.74 | $7.74 | 246,039 | — | — |
| 2026-01-12 | $8.34 | $8.34 | 162,045 | — | — |
| 2026-01-09 | $7.97 | $7.97 | 83,673 | — | — |
| 2026-01-08 | $8.28 | $8.28 | 190,150 | — | — |
| 2026-01-07 | $8.31 | $8.31 | 138,437 | — | — |
| 2026-01-06 | $8.16 | $8.16 | 68,416 | — | — |
| 2026-01-05 | $8.26 | $8.26 | 107,120 | — | — |
| 2026-01-02 | $8.15 | $8.15 | 83,191 | — | — |