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
- 2023-01-27 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 | — | — | — | $3.88 | 696 |
| 2026-09-03 | — | — | — | $3.91 | 4,885 |
| 2026-09-02 | — | — | — | $3.87 | 2,168 |
| 2026-09-01 | — | — | — | $4.08 | 2,740 |
| 2026-08-31 | — | — | — | $4.19 | 869 |
| 2026-08-28 | — | — | — | $4.52 | 396 |
| 2026-08-27 | $4.55 | $4.55 | 191,900 | $4.29 | 17,239 |
| 2026-08-26 | $3.97 | $3.97 | 58,300 | $4.11 | 711 |
| 2026-08-25 | $4.22 | $4.22 | 40,000 | $4.14 | 1,023 |
| 2026-08-24 | $4.16 | $4.16 | 50,800 | $4.27 | 2,562 |
| 2026-08-21 | $4.28 | $4.28 | 86,600 | $4.40 | 2,554 |
| 2026-08-20 | $4.21 | $4.21 | 168,300 | $4.06 | 2,478 |
| 2026-08-19 | $4.23 | $4.23 | 112,400 | $4.16 | 1,507 |
| 2026-08-18 | $3.99 | $3.99 | 14,500 | $3.97 | 200 |
| 2026-08-17 | $3.97 | $3.97 | 31,400 | $3.96 | 63 |
| 2026-08-14 | $4.04 | $4.04 | 38,200 | $4.08 | 125 |
| 2026-08-13 | $3.98 | $3.98 | 15,200 | $3.96 | 152 |
| 2026-08-12 | $4.01 | $4.01 | 26,000 | $4.04 | 460 |
| 2026-08-11 | $3.91 | $3.91 | 21,000 | $3.93 | 701 |
| 2026-08-10 | $3.98 | $3.98 | 55,900 | $4.17 | 579 |
| 2026-08-07 | $4.04 | $4.04 | 41,600 | $4.20 | 485 |
| 2026-08-06 | $4.09 | $4.09 | 24,500 | $4.16 | 1,260 |
| 2026-08-05 | $4.23 | $4.23 | 40,200 | $4.08 | 2,324 |
| 2026-08-04 | $4.18 | $4.18 | 30,500 | $4.35 | 736 |
| 2026-08-03 | $4.31 | $4.31 | 33,600 | $4.04 | 676 |
| 2026-07-31 | $3.92 | $3.92 | 41,700 | $3.95 | 702 |
| 2026-07-30 | $4.05 | $4.05 | 78,600 | $4.06 | 838 |
| 2026-07-29 | $3.63 | $3.63 | 27,700 | $3.71 | 520 |
| 2026-07-28 | $3.92 | $3.92 | 32,800 | $4.14 | 727 |
| 2026-07-27 | $4.05 | $4.05 | 45,200 | $4.10 | 240 |
| 2026-07-24 | $3.87 | $3.87 | 107,300 | $4.26 | 2,201 |
| 2026-07-23 | $4.56 | $4.56 | 105,700 | $5.03 | 4,508 |
| 2026-07-22 | $5.05 | $5.05 | 26,900 | $5.01 | 405 |
| 2026-07-21 | $5.10 | $5.10 | 22,300 | $5.13 | 235 |
| 2026-07-20 | $5.11 | $5.11 | 89,400 | $5.07 | 1,567 |
| 2026-07-17 | $5.08 | $5.08 | 42,300 | — | — |
| 2026-07-16 | $5.39 | $5.39 | 44,200 | — | — |
| 2026-07-15 | $5.66 | $5.66 | 34,500 | — | — |
| 2026-07-14 | $5.56 | $5.56 | 163,400 | — | — |
| 2026-07-13 | $6.63 | $6.63 | 566,800 | — | — |
| 2026-07-10 | $4.89 | $4.89 | 224,100 | — | — |
| 2026-07-09 | $5.15 | $5.15 | 67,900 | — | — |
| 2026-07-08 | $5.03 | $5.03 | 35,500 | — | — |
| 2026-07-07 | $5.09 | $5.09 | 28,100 | — | — |
| 2026-07-06 | $5.40 | $5.40 | 41,900 | — | — |
| 2026-07-02 | $5.16 | $5.16 | 27,300 | — | — |
| 2026-07-01 | $5.47 | $5.47 | 56,900 | — | — |
| 2026-06-30 | $5.06 | $5.06 | 61,800 | — | — |
| 2026-06-29 | $4.92 | $4.92 | 31,700 | — | — |
| 2026-06-26 | $4.63 | $4.63 | 49,400 | — | — |
| 2026-06-25 | $4.72 | $4.72 | 29,200 | — | — |
| 2026-06-24 | $5.02 | $5.02 | 66,300 | — | — |
| 2026-06-23 | $5.43 | $5.43 | 76,200 | — | — |
| 2026-06-22 | $5.26 | $5.26 | 52,400 | — | — |
| 2026-06-18 | $5.74 | $5.74 | 192,100 | — | — |
| 2026-06-17 | $6.00 | $6.00 | 102,400 | — | — |
| 2026-06-16 | $6.07 | $6.07 | 189,900 | — | — |
| 2026-06-15 | $5.60 | $5.60 | 524,800 | — | — |
| 2026-06-12 | $4.39 | $4.39 | 125,500 | — | — |
| 2026-06-11 | $4.83 | $4.83 | 209,400 | — | — |
| 2026-06-10 | $5.03 | $5.03 | 63,300 | — | — |
| 2026-06-09 | $5.01 | $5.01 | 269,100 | — | — |
| 2026-06-08 | $5.01 | $5.01 | 49,200 | — | — |
| 2026-06-05 | $5.20 | $5.20 | 38,100 | — | — |
| 2026-06-04 | $5.53 | $5.53 | 85,600 | — | — |
| 2026-06-03 | $5.58 | $5.58 | 29,500 | — | — |
| 2026-06-02 | $5.90 | $5.90 | 62,100 | — | — |
| 2026-06-01 | $6.38 | $6.38 | 163,400 | — | — |
| 2026-05-29 | $5.77 | $5.77 | 55,100 | — | — |
| 2026-05-28 | $6.14 | $6.14 | 93,400 | — | — |
| 2026-05-27 | $6.42 | $6.42 | 85,400 | — | — |
| 2026-05-26 | $6.17 | $6.17 | 140,600 | — | — |
| 2026-05-22 | $6.01 | $6.01 | 129,100 | — | — |
| 2026-05-21 | $5.69 | $5.69 | 345,800 | — | — |
| 2026-05-20 | $4.83 | $4.83 | 171,400 | — | — |
| 2026-05-19 | $4.50 | $4.50 | 210,700 | — | — |
| 2026-05-18 | $4.82 | $4.82 | 279,800 | — | — |
| 2026-05-15 | $5.60 | $5.60 | 187,000 | — | — |
| 2026-05-14 | $6.13 | $6.13 | 254,400 | — | — |
| 2026-05-13 | $5.59 | $5.59 | 82,640 | — | — |
| 2026-05-12 | $6.09 | $6.09 | 74,230 | — | — |
| 2026-05-11 | $6.48 | $6.48 | 62,700 | — | — |
| 2026-05-08 | $6.45 | $6.45 | 74,300 | — | — |
| 2026-05-07 | $6.60 | $6.60 | 54,660 | — | — |
| 2026-05-06 | $6.90 | $6.90 | 48,290 | — | — |
| 2026-05-05 | $7.27 | $7.27 | 38,630 | — | — |
| 2026-05-04 | $7.76 | $7.76 | 35,260 | — | — |
| 2026-05-01 | $7.77 | $7.77 | 28,920 | — | — |
| 2026-04-30 | $7.62 | $7.62 | 36,180 | — | — |
| 2026-04-29 | $7.26 | $7.26 | 38,100 | — | — |
| 2026-04-28 | $7.50 | $7.50 | 22,790 | — | — |
| 2026-04-27 | $7.67 | $7.67 | 126,870 | — | — |
| 2026-04-24 | $6.72 | $6.72 | 81,780 | — | — |
| 2026-04-23 | $6.80 | $6.80 | 248,130 | — | — |
| 2026-04-22 | $8.10 | $8.10 | 72,540 | — | — |
| 2026-04-21 | $8.16 | $8.16 | 73,030 | — | — |
| 2026-04-20 | $9.31 | $9.31 | 90,920 | — | — |
| 2026-04-17 | $9.41 | $9.41 | 74,310 | — | — |
| 2026-04-16 | $8.39 | $8.39 | 28,740 | — | — |
| 2026-04-15 | $8.60 | $8.60 | 48,110 | — | — |
| 2026-04-14 | $8.40 | $8.40 | 66,440 | — | — |
| 2026-04-13 | $8.16 | $8.16 | 39,950 | — | — |
| 2026-04-10 | $7.81 | $7.81 | 18,990 | — | — |
| 2026-04-09 | $7.75 | $7.75 | 37,590 | — | — |
| 2026-04-08 | $8.30 | $8.30 | 42,270 | — | — |
| 2026-04-07 | $8.26 | $8.26 | 36,480 | — | — |
| 2026-04-06 | $8.62 | $8.62 | 41,490 | — | — |
| 2026-04-02 | $8.41 | $8.41 | 31,620 | — | — |
| 2026-04-01 | $7.84 | $7.84 | 28,780 | — | — |
| 2026-03-31 | $7.84 | $7.84 | 60,440 | — | — |
| 2026-03-30 | $6.88 | $6.88 | 41,710 | — | — |
| 2026-03-27 | $7.52 | $7.52 | 56,480 | — | — |
| 2026-03-26 | $8.19 | $8.19 | 32,600 | — | — |
| 2026-03-25 | $8.66 | $8.66 | 35,350 | — | — |
| 2026-03-24 | $8.52 | $8.52 | 32,910 | — | — |
| 2026-03-23 | $8.83 | $8.83 | 63,510 | — | — |
| 2026-03-20 | $7.79 | $7.79 | 74,710 | — | — |
| 2026-03-19 | $7.90 | $7.90 | 84,360 | — | — |
| 2026-03-18 | $8.82 | $8.82 | 88,920 | — | — |
| 2026-03-17 | $9.70 | $9.70 | 34,170 | — | — |
| 2026-03-16 | $9.61 | $9.61 | 90,920 | — | — |
| 2026-03-13 | $9.39 | $9.39 | 58,270 | — | — |
| 2026-03-12 | $9.01 | $9.01 | 138,320 | — | — |
| 2026-03-11 | $9.90 | $9.90 | 398,490 | — | — |
| 2026-03-10 | $11.00 | $11.00 | 60,440 | — | — |
| 2026-03-09 | $11.60 | $11.60 | 63,510 | — | — |
| 2026-03-06 | $10.95 | $10.95 | 77,760 | — | — |
| 2026-03-05 | $12.60 | $12.60 | 95,970 | — | — |
| 2026-03-04 | $13.80 | $13.80 | 186,290 | — | — |
| 2026-03-03 | $11.00 | $11.00 | 81,740 | — | — |
| 2026-03-02 | $11.40 | $11.40 | 72,180 | — | — |
| 2026-02-27 | $10.50 | $10.50 | 65,050 | — | — |
| 2026-02-26 | $11.10 | $11.10 | 65,980 | — | — |
| 2026-02-25 | $11.20 | $11.20 | 111,500 | — | — |
| 2026-02-24 | $10.60 | $10.60 | 77,970 | — | — |
| 2026-02-23 | $10.00 | $10.00 | 68,680 | — | — |
| 2026-02-20 | $10.80 | $10.80 | 77,690 | — | — |
| 2026-02-19 | $10.70 | $10.70 | 92,160 | — | — |
| 2026-02-18 | $12.00 | $12.00 | 61,150 | — | — |
| 2026-02-17 | $11.00 | $11.00 | 73,700 | — | — |
| 2026-02-13 | $11.30 | $11.30 | 127,630 | — | — |
| 2026-02-12 | $10.70 | $10.70 | 146,290 | — | — |
| 2026-02-11 | $11.70 | $11.70 | 90,710 | — | — |
| 2026-02-10 | $12.60 | $12.60 | 60,960 | — | — |
| 2026-02-09 | $12.80 | $12.80 | 97,410 | — | — |
| 2026-02-06 | $11.60 | $11.60 | 90,000 | — | — |
| 2026-02-05 | $10.20 | $10.20 | 141,860 | — | — |
| 2026-02-04 | $12.20 | $12.20 | 62,050 | — | — |
| 2026-02-03 | $13.80 | $13.80 | 68,700 | — | — |
| 2026-02-02 | $13.60 | $13.60 | 59,820 | — | — |
| 2026-01-30 | $13.80 | $13.80 | 57,570 | — | — |
| 2026-01-29 | $14.20 | $14.20 | 155,690 | — | — |
| 2026-01-28 | $15.35 | $15.35 | 139,330 | — | — |
| 2026-01-27 | $17.10 | $17.10 | 33,530 | — | — |
| 2026-01-26 | $17.20 | $17.20 | 81,130 | — | — |
| 2026-01-23 | $19.70 | $19.70 | 166,720 | — | — |
| 2026-01-22 | $15.85 | $15.85 | 206,330 | — | — |
| 2026-01-21 | $17.10 | $17.10 | 102,510 | — | — |
| 2026-01-20 | $17.40 | $17.40 | 106,260 | — | — |
| 2026-01-16 | $19.70 | $19.70 | 123,860 | — | — |
| 2026-01-15 | $19.70 | $19.70 | 90,330 | — | — |
| 2026-01-14 | $20.60 | $20.60 | 75,930 | — | — |
| 2026-01-13 | $20.60 | $20.60 | 96,640 | — | — |
| 2026-01-12 | $21.10 | $21.10 | 76,740 | — | — |
| 2026-01-09 | $20.70 | $20.70 | 79,240 | — | — |
| 2026-01-08 | $20.50 | $20.50 | 118,300 | — | — |
| 2026-01-07 | $20.50 | $20.50 | 101,370 | — | — |
| 2026-01-06 | $21.50 | $21.50 | 142,570 | — | — |
| 2026-01-05 | $21.40 | $21.40 | 209,650 | — | — |
| 2026-01-02 | $20.00 | $20.00 | 143,430 | — | — |