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
- 2024-05-01 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 | — | — | — | $3.16 | 14,296 |
| 2026-09-03 | — | — | — | $3.27 | 22,736 |
| 2026-09-02 | — | — | — | $3.15 | 19,400 |
| 2026-09-01 | — | — | — | $3.10 | 59,734 |
| 2026-08-31 | — | — | — | $3.24 | 23,977 |
| 2026-08-28 | — | — | — | $3.41 | 34,102 |
| 2026-08-27 | $3.40 | $3.40 | 833,800 | $3.30 | 36,413 |
| 2026-08-26 | $3.17 | $3.17 | 2,672,400 | $3.34 | 108,274 |
| 2026-08-25 | $3.42 | $3.42 | 3,518,700 | $4.55 | 151,011 |
| 2026-08-24 | $4.85 | $4.85 | 697,300 | $4.66 | 39,184 |
| 2026-08-21 | $4.91 | $4.91 | 230,100 | $4.86 | 10,411 |
| 2026-08-20 | $4.81 | $4.81 | 372,400 | $4.73 | 21,014 |
| 2026-08-19 | $4.79 | $4.79 | 437,400 | $5.24 | 24,464 |
| 2026-08-18 | $5.23 | $5.23 | 639,600 | $5.24 | 30,768 |
| 2026-08-17 | $5.68 | $5.68 | 476,900 | $5.34 | 23,196 |
| 2026-08-14 | $5.45 | $5.45 | 341,000 | $5.49 | 20,990 |
| 2026-08-13 | $5.50 | $5.50 | 382,300 | $5.29 | 17,324 |
| 2026-08-12 | $5.31 | $5.31 | 495,700 | $5.18 | 31,412 |
| 2026-08-11 | $5.00 | $5.00 | 264,300 | $4.98 | 15,029 |
| 2026-08-10 | $4.90 | $4.90 | 814,700 | $5.08 | 52,882 |
| 2026-08-07 | $4.72 | $4.72 | 329,500 | $4.45 | 20,454 |
| 2026-08-06 | $4.44 | $4.44 | 231,500 | $4.43 | 35,368 |
| 2026-08-05 | $4.44 | $4.44 | 254,800 | $4.56 | 16,946 |
| 2026-08-04 | $4.60 | $4.60 | 481,100 | $4.62 | 36,962 |
| 2026-08-03 | $4.26 | $4.26 | 330,500 | $4.12 | 29,919 |
| 2026-07-31 | $4.08 | $4.08 | 275,900 | $4.06 | 32,279 |
| 2026-07-30 | $4.04 | $4.04 | 464,900 | $3.73 | 26,168 |
| 2026-07-29 | $3.62 | $3.62 | 578,800 | $3.96 | 16,156 |
| 2026-07-28 | $4.01 | $4.01 | 450,600 | $4.08 | 19,944 |
| 2026-07-27 | $4.29 | $4.29 | 346,300 | $4.25 | 18,436 |
| 2026-07-24 | $4.12 | $4.12 | 310,100 | $4.22 | 19,084 |
| 2026-07-23 | $4.37 | $4.37 | 407,800 | $4.32 | 16,301 |
| 2026-07-22 | $4.38 | $4.38 | 355,500 | $4.45 | 15,614 |
| 2026-07-21 | $4.43 | $4.43 | 370,600 | $4.31 | 18,665 |
| 2026-07-20 | $4.19 | $4.19 | 513,200 | $4.33 | 23,030 |
| 2026-07-17 | $4.25 | $4.25 | 554,600 | — | — |
| 2026-07-16 | $4.31 | $4.31 | 528,800 | — | — |
| 2026-07-15 | $4.34 | $4.34 | 812,300 | — | — |
| 2026-07-14 | $4.52 | $4.52 | 561,900 | — | — |
| 2026-07-13 | $4.35 | $4.35 | 507,600 | — | — |
| 2026-07-10 | $4.45 | $4.45 | 1,325,800 | — | — |
| 2026-07-09 | $5.02 | $5.02 | 610,100 | — | — |
| 2026-07-08 | $4.99 | $4.99 | 1,258,700 | — | — |
| 2026-07-07 | $4.72 | $4.72 | 1,316,800 | — | — |
| 2026-07-06 | $5.51 | $5.51 | 357,000 | — | — |
| 2026-07-02 | $5.56 | $5.56 | 855,100 | — | — |
| 2026-07-01 | $6.10 | $6.10 | 589,800 | — | — |
| 2026-06-30 | $6.26 | $6.26 | 380,400 | — | — |
| 2026-06-29 | $6.14 | $6.14 | 311,400 | — | — |
| 2026-06-26 | $5.72 | $5.72 | 409,900 | — | — |
| 2026-06-25 | $5.69 | $5.69 | 549,900 | — | — |
| 2026-06-24 | $5.84 | $5.84 | 973,200 | — | — |
| 2026-06-23 | $6.38 | $6.38 | 759,500 | — | — |
| 2026-06-22 | $6.76 | $6.76 | 1,740,500 | — | — |
| 2026-06-18 | $6.54 | $6.54 | 839,500 | — | — |
| 2026-06-17 | $6.79 | $6.79 | 1,644,700 | — | — |
| 2026-06-16 | $6.19 | $6.19 | 2,700,900 | — | — |
| 2026-06-15 | $6.23 | $6.23 | 1,328,800 | — | — |
| 2026-06-12 | $5.38 | $5.38 | 772,500 | — | — |
| 2026-06-11 | $5.72 | $5.72 | 1,209,500 | — | — |
| 2026-06-10 | $5.00 | $5.00 | 996,700 | — | — |
| 2026-06-09 | $4.96 | $4.96 | 1,831,400 | — | — |
| 2026-06-08 | $5.26 | $5.26 | 1,224,700 | — | — |
| 2026-06-05 | $5.05 | $5.05 | 1,889,200 | — | — |
| 2026-06-04 | $6.23 | $6.23 | 720,600 | — | — |
| 2026-06-03 | $6.42 | $6.42 | 1,196,700 | — | — |
| 2026-06-02 | $6.63 | $6.63 | 601,600 | — | — |
| 2026-06-01 | $6.64 | $6.64 | 650,000 | — | — |
| 2026-05-29 | $6.67 | $6.67 | 912,800 | — | — |
| 2026-05-28 | $6.91 | $6.91 | 980,500 | — | — |
| 2026-05-27 | $6.86 | $6.86 | 1,237,100 | — | — |
| 2026-05-26 | $7.50 | $7.50 | 1,197,800 | — | — |
| 2026-05-22 | $7.49 | $7.49 | 1,134,600 | — | — |
| 2026-05-21 | $7.45 | $7.45 | 1,085,400 | — | — |
| 2026-05-20 | $6.98 | $6.98 | 1,291,700 | — | — |
| 2026-05-19 | $7.28 | $7.28 | 1,851,900 | — | — |
| 2026-05-18 | $7.48 | $7.48 | 3,327,700 | — | — |
| 2026-05-15 | $6.87 | $6.87 | 1,254,300 | — | — |
| 2026-05-14 | $6.64 | $6.64 | 1,336,500 | — | — |
| 2026-05-13 | $6.17 | $6.17 | 674,100 | — | — |
| 2026-05-12 | $5.96 | $5.96 | 661,100 | — | — |
| 2026-05-11 | $5.99 | $5.99 | 1,400,600 | — | — |
| 2026-05-08 | $6.00 | $6.00 | 2,065,700 | — | — |
| 2026-05-07 | $5.67 | $5.67 | 331,300 | — | — |
| 2026-05-06 | $5.60 | $5.60 | 724,700 | — | — |
| 2026-05-05 | $5.29 | $5.29 | 559,100 | — | — |
| 2026-05-04 | $5.31 | $5.31 | 1,353,200 | — | — |
| 2026-05-01 | $6.37 | $6.37 | 787,900 | — | — |
| 2026-04-30 | $5.92 | $5.92 | 871,300 | — | — |
| 2026-04-29 | $5.94 | $5.94 | 711,100 | — | — |
| 2026-04-28 | $5.95 | $5.95 | 903,400 | — | — |
| 2026-04-27 | $6.11 | $6.11 | 1,476,600 | — | — |
| 2026-04-24 | $6.97 | $6.97 | 1,960,300 | — | — |
| 2026-04-23 | $6.24 | $6.24 | 1,184,300 | — | — |
| 2026-04-22 | $6.49 | $6.49 | 1,727,500 | — | — |
| 2026-04-21 | $6.19 | $6.19 | 1,101,800 | — | — |
| 2026-04-20 | $6.46 | $6.46 | 1,077,200 | — | — |
| 2026-04-17 | $6.90 | $6.90 | 2,111,200 | — | — |
| 2026-04-16 | $5.54 | $5.54 | 373,500 | — | — |
| 2026-04-15 | $5.81 | $5.81 | 286,700 | — | — |
| 2026-04-14 | $5.67 | $5.67 | 449,700 | — | — |
| 2026-04-13 | $5.85 | $5.85 | 370,600 | — | — |
| 2026-04-10 | $5.42 | $5.42 | 349,600 | — | — |
| 2026-04-09 | $5.96 | $5.96 | 358,800 | — | — |
| 2026-04-08 | $5.45 | $5.45 | 882,900 | — | — |
| 2026-04-07 | $5.46 | $5.46 | 495,300 | — | — |
| 2026-04-06 | $5.17 | $5.17 | 558,600 | — | — |
| 2026-04-02 | $5.35 | $5.35 | 853,100 | — | — |
| 2026-04-01 | $5.11 | $5.11 | 687,200 | — | — |
| 2026-03-31 | $5.30 | $5.30 | 889,000 | — | — |
| 2026-03-30 | $5.48 | $5.48 | 1,128,700 | — | — |
| 2026-03-27 | $5.95 | $5.95 | 815,600 | — | — |
| 2026-03-26 | $6.60 | $6.60 | 513,600 | — | — |
| 2026-03-25 | $7.42 | $7.42 | 1,283,000 | — | — |
| 2026-03-24 | $6.56 | $6.56 | 387,700 | — | — |
| 2026-03-23 | $6.45 | $6.45 | 436,000 | — | — |
| 2026-03-20 | $6.12 | $6.12 | 463,100 | — | — |
| 2026-03-19 | $6.52 | $6.52 | 459,900 | — | — |
| 2026-03-18 | $6.79 | $6.79 | 476,900 | — | — |
| 2026-03-17 | $6.94 | $6.94 | 796,700 | — | — |
| 2026-03-16 | $6.52 | $6.52 | 278,200 | — | — |
| 2026-03-13 | $6.31 | $6.31 | 552,400 | — | — |
| 2026-03-12 | $6.90 | $6.90 | 505,500 | — | — |
| 2026-03-11 | $6.87 | $6.87 | 2,441,100 | — | — |
| 2026-03-10 | $6.21 | $6.21 | 891,100 | — | — |
| 2026-03-09 | $6.38 | $6.38 | 2,301,500 | — | — |
| 2026-03-06 | $5.97 | $5.97 | 1,996,400 | — | — |
| 2026-03-05 | $7.26 | $7.26 | 1,191,800 | — | — |
| 2026-03-04 | $8.38 | $8.38 | 4,195,000 | — | — |
| 2026-03-03 | $6.41 | $6.41 | 353,400 | — | — |
| 2026-03-02 | $6.85 | $6.85 | 393,200 | — | — |
| 2026-02-27 | $6.46 | $6.46 | 295,100 | — | — |
| 2026-02-26 | $6.74 | $6.74 | 200,100 | — | — |
| 2026-02-25 | $7.02 | $7.02 | 547,700 | — | — |
| 2026-02-24 | $7.34 | $7.34 | 222,300 | — | — |
| 2026-02-23 | $6.94 | $6.94 | 398,900 | — | — |
| 2026-02-20 | $7.84 | $7.84 | 172,200 | — | — |
| 2026-02-19 | $7.79 | $7.79 | 164,100 | — | — |
| 2026-02-18 | $7.28 | $7.28 | 416,300 | — | — |
| 2026-02-17 | $8.07 | $8.07 | 442,300 | — | — |
| 2026-02-13 | $7.55 | $7.55 | 706,100 | — | — |
| 2026-02-12 | $8.69 | $8.69 | 668,700 | — | — |
| 2026-02-11 | $9.64 | $9.64 | 169,600 | — | — |
| 2026-02-10 | $9.78 | $9.78 | 136,000 | — | — |
| 2026-02-09 | $9.91 | $9.91 | 272,200 | — | — |
| 2026-02-06 | $10.42 | $10.42 | 549,400 | — | — |
| 2026-02-05 | $9.09 | $9.09 | 469,600 | — | — |
| 2026-02-04 | $9.38 | $9.38 | 439,300 | — | — |
| 2026-02-03 | $9.62 | $9.62 | 348,500 | — | — |
| 2026-02-02 | $9.87 | $9.87 | 636,300 | — | — |
| 2026-01-30 | $9.02 | $9.02 | 305,000 | — | — |
| 2026-01-29 | $8.86 | $8.86 | 245,000 | — | — |
| 2026-01-28 | $9.02 | $9.02 | 440,200 | — | — |
| 2026-01-27 | $8.66 | $8.66 | 240,300 | — | — |
| 2026-01-26 | $8.16 | $8.16 | 433,500 | — | — |
| 2026-01-23 | $8.20 | $8.20 | 333,300 | — | — |
| 2026-01-22 | $8.69 | $8.69 | 845,300 | — | — |
| 2026-01-21 | $8.49 | $8.49 | 992,300 | — | — |
| 2026-01-20 | $9.19 | $9.19 | 847,500 | — | — |
| 2026-01-16 | $8.28 | $8.28 | 241,100 | — | — |
| 2026-01-15 | $7.72 | $7.72 | 216,100 | — | — |
| 2026-01-14 | $7.39 | $7.39 | 253,700 | — | — |
| 2026-01-13 | $7.94 | $7.94 | 456,700 | — | — |
| 2026-01-12 | $7.64 | $7.64 | 484,700 | — | — |
| 2026-01-09 | $8.57 | $8.57 | 423,400 | — | — |
| 2026-01-08 | $8.30 | $8.30 | 858,900 | — | — |
| 2026-01-07 | $7.50 | $7.50 | 400,400 | — | — |
| 2026-01-06 | $7.30 | $7.30 | 394,500 | — | — |
| 2026-01-05 | $7.66 | $7.66 | 785,000 | — | — |
| 2026-01-02 | $7.50 | $7.50 | 950,600 | — | — |