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
- 2021-11-17 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 | — | — | — | $3.60 | 204 |
| 2026-09-03 | — | — | — | $4.32 | 1,998 |
| 2026-09-02 | — | — | — | $4.44 | 5,391 |
| 2026-09-01 | — | — | — | $3.70 | 124,206 |
| 2026-08-31 | — | — | — | $2.65 | 400 |
| 2026-08-28 | — | — | — | $2.77 | 903 |
| 2026-08-27 | $2.72 | $2.72 | 11,000 | $2.82 | 18 |
| 2026-08-26 | $2.64 | $2.64 | 4,300 | — | — |
| 2026-08-25 | $2.81 | $2.81 | 11,900 | $2.82 | 100 |
| 2026-08-24 | $2.92 | $2.92 | 9,200 | — | — |
| 2026-08-21 | $2.74 | $2.74 | 10,000 | $2.63 | 111 |
| 2026-08-20 | $2.64 | $2.64 | 117,900 | $2.49 | 8,212 |
| 2026-08-19 | $2.59 | $2.59 | 8,800 | $2.65 | 367 |
| 2026-08-18 | $2.56 | $2.56 | 9,100 | $2.54 | 404 |
| 2026-08-17 | $2.62 | $2.62 | 16,500 | — | — |
| 2026-08-14 | $2.63 | $2.63 | 67,700 | — | — |
| 2026-08-13 | $2.60 | $2.60 | 113,200 | $2.45 | 154 |
| 2026-08-12 | $2.50 | $2.50 | 15,100 | — | — |
| 2026-08-11 | $2.73 | $2.73 | 37,800 | — | — |
| 2026-08-10 | $3.05 | $3.05 | 2,175,400 | $2.99 | 2,864 |
| 2026-08-07 | $3.59 | $3.59 | 3,700 | — | — |
| 2026-08-06 | $3.58 | $3.58 | 500 | — | — |
| 2026-08-05 | $3.60 | $3.60 | 1,400 | — | — |
| 2026-08-04 | $3.60 | $3.60 | 6,100 | $3.78 | 1 |
| 2026-08-03 | $3.65 | $3.65 | 2,600 | $3.75 | 40 |
| 2026-07-31 | $3.74 | $3.74 | 3,100 | — | — |
| 2026-07-30 | $3.87 | $3.87 | 14,700 | $3.83 | 298 |
| 2026-07-29 | $3.80 | $3.80 | 3,300 | $3.90 | 200 |
| 2026-07-28 | $4.18 | $4.18 | 14,200 | $4.11 | 308 |
| 2026-07-27 | $4.25 | $4.25 | 42,500 | $4.09 | 985 |
| 2026-07-24 | $4.16 | $4.16 | 9,100 | $4.03 | 630 |
| 2026-07-23 | $4.04 | $4.04 | 5,100 | — | — |
| 2026-07-22 | $4.01 | $4.01 | 9,200 | $3.90 | 100 |
| 2026-07-21 | $3.76 | $3.75 | 2,100 | — | — |
| 2026-07-20 | $3.71 | $3.71 | 0 | — | — |
| 2026-07-17 | $3.71 | $3.71 | 6,300 | — | — |
| 2026-07-16 | $3.89 | $3.89 | 5,300 | — | — |
| 2026-07-15 | $3.87 | $3.87 | 2,000 | — | — |
| 2026-07-14 | $3.93 | $3.93 | 5,300 | — | — |
| 2026-07-13 | $3.89 | $3.89 | 4,600 | — | — |
| 2026-07-10 | $4.15 | $4.15 | 5,200 | — | — |
| 2026-07-09 | $4.08 | $4.08 | 2,400 | — | — |
| 2026-07-08 | $4.09 | $4.09 | 6,600 | — | — |
| 2026-07-07 | $4.17 | $4.17 | 3,800 | — | — |
| 2026-07-06 | $4.01 | $4.01 | 3,300 | — | — |
| 2026-07-02 | $4.38 | $4.38 | 6,000 | — | — |
| 2026-07-01 | $4.35 | $4.35 | 3,500 | — | — |
| 2026-06-30 | $4.35 | $4.35 | 19,700 | — | — |
| 2026-06-29 | $4.37 | $4.37 | 18,500 | — | — |
| 2026-06-26 | $4.40 | $4.40 | 10,400 | — | — |
| 2026-06-25 | $4.27 | $4.27 | 38,700 | — | — |
| 2026-06-24 | $4.31 | $4.31 | 18,900 | — | — |
| 2026-06-23 | $3.86 | $3.86 | 0 | — | — |
| 2026-06-22 | $3.86 | $3.86 | 1,200 | — | — |
| 2026-06-18 | $3.91 | $3.91 | 3,700 | — | — |
| 2026-06-17 | $3.81 | $3.81 | 1,800 | — | — |
| 2026-06-16 | $3.70 | $3.70 | 2,400 | — | — |
| 2026-06-15 | $3.82 | $3.82 | 2,800 | — | — |
| 2026-06-12 | $3.70 | $3.70 | 1,900 | — | — |
| 2026-06-11 | $3.70 | $3.70 | 3,700 | — | — |
| 2026-06-10 | $3.71 | $3.71 | 2,700 | — | — |
| 2026-06-09 | $3.97 | $3.97 | 1,900 | — | — |
| 2026-06-08 | $4.27 | $4.27 | 1,800 | — | — |
| 2026-06-05 | $3.82 | $3.82 | 8,800 | — | — |
| 2026-06-04 | $4.08 | $4.08 | 4,200 | — | — |
| 2026-06-03 | $4.09 | $4.09 | 1,500 | — | — |
| 2026-06-02 | $4.00 | $4.00 | 4,900 | — | — |
| 2026-06-01 | $3.95 | $3.95 | 5,000 | — | — |
| 2026-05-29 | $3.80 | $3.80 | 2,100 | — | — |
| 2026-05-28 | $3.72 | $3.72 | 7,200 | — | — |
| 2026-05-27 | $4.12 | $4.12 | 4,500 | — | — |
| 2026-05-26 | $3.85 | $3.85 | 2,400 | — | — |
| 2026-05-22 | $3.79 | $3.79 | 7,100 | — | — |
| 2026-05-21 | $4.22 | $4.22 | 1,900 | — | — |
| 2026-05-20 | $3.90 | $3.90 | 8,000 | — | — |
| 2026-05-19 | $4.00 | $4.00 | 5,100 | — | — |
| 2026-05-18 | $4.14 | $4.14 | 25,400 | — | — |
| 2026-05-15 | $3.90 | $3.89 | 46,700 | — | — |
| 2026-05-14 | $3.80 | $3.80 | 7,800 | — | — |
| 2026-05-13 | $3.61 | $3.61 | 10,700 | — | — |
| 2026-05-12 | $4.39 | $4.39 | 6,100 | — | — |
| 2026-05-11 | $4.36 | $4.36 | 16,500 | — | — |
| 2026-05-08 | $4.42 | $4.42 | 21,600 | — | — |
| 2026-05-07 | $4.85 | $4.85 | 72,700 | — | — |
| 2026-05-06 | $5.76 | $5.76 | 57,800 | — | — |
| 2026-05-05 | $5.93 | $5.93 | 477,900 | — | — |
| 2026-05-04 | $5.78 | $5.78 | 1,405,600 | — | — |
| 2026-05-01 | $6.00 | $6.00 | 365,700 | — | — |
| 2026-04-30 | $6.55 | $6.55 | 800 | — | — |
| 2026-04-29 | $6.50 | $6.50 | 700 | — | — |
| 2026-04-28 | $6.49 | $6.49 | 2,600 | — | — |
| 2026-04-27 | $6.40 | $6.40 | 3,300 | — | — |
| 2026-04-24 | $6.50 | $6.50 | 800 | — | — |
| 2026-04-23 | $6.50 | $6.50 | 4,400 | — | — |
| 2026-04-22 | $6.50 | $6.50 | 1,700 | — | — |
| 2026-04-21 | $6.54 | $6.54 | 0 | — | — |
| 2026-04-20 | $6.54 | $6.54 | 3,300 | — | — |
| 2026-04-17 | $6.12 | $6.12 | 6,100 | — | — |
| 2026-04-16 | $6.51 | $6.51 | 2,000 | — | — |
| 2026-04-15 | $6.00 | $6.00 | 2,800 | — | — |
| 2026-04-14 | $6.60 | $6.60 | 5,100 | — | — |
| 2026-04-13 | $6.27 | $6.27 | 4,300 | — | — |
| 2026-04-10 | $6.29 | $6.29 | 3,000 | — | — |
| 2026-04-09 | $6.65 | $6.65 | 700 | — | — |
| 2026-04-08 | $6.61 | $6.61 | 3,300 | — | — |
| 2026-04-07 | $6.14 | $6.14 | 300 | — | — |
| 2026-04-06 | $6.15 | $6.15 | 0 | — | — |
| 2026-04-02 | $6.15 | $6.15 | 700 | — | — |
| 2026-04-01 | $6.28 | $6.28 | 1,200 | — | — |
| 2026-03-31 | $6.33 | $6.33 | 3,700 | — | — |
| 2026-03-30 | $5.97 | $5.97 | 3,300 | — | — |
| 2026-03-27 | $6.01 | $6.01 | 1,200 | — | — |
| 2026-03-26 | $6.50 | $6.50 | 2,700 | — | — |
| 2026-03-25 | $6.18 | $6.18 | 1,700 | — | — |
| 2026-03-24 | $6.37 | $6.37 | 2,300 | — | — |
| 2026-03-23 | $6.29 | $6.29 | 2,800 | — | — |
| 2026-03-20 | $6.24 | $6.24 | 22,300 | — | — |
| 2026-03-19 | $6.90 | $6.90 | 7,000 | — | — |
| 2026-03-18 | $6.90 | $6.90 | 200 | — | — |
| 2026-03-17 | $6.90 | $6.90 | 9,000 | — | — |
| 2026-03-16 | $7.23 | $7.23 | 0 | — | — |
| 2026-03-13 | $7.23 | $7.23 | 1,500 | — | — |
| 2026-03-12 | $7.40 | $7.40 | 300 | — | — |
| 2026-03-11 | $6.90 | $6.90 | 800 | — | — |
| 2026-03-10 | $6.94 | $6.94 | 1,400 | — | — |
| 2026-03-09 | $7.19 | $7.19 | 500 | — | — |
| 2026-03-06 | $7.07 | $7.07 | 2,500 | — | — |
| 2026-03-05 | $7.26 | $7.26 | 1,200 | — | — |
| 2026-03-04 | $7.25 | $7.25 | 500 | — | — |
| 2026-03-03 | $7.23 | $7.23 | 3,600 | — | — |
| 2026-03-02 | $7.23 | $7.23 | 1,400 | — | — |
| 2026-02-27 | $7.24 | $7.24 | 0 | — | — |
| 2026-02-26 | $7.24 | $7.24 | 2,000 | — | — |
| 2026-02-25 | $7.05 | $7.05 | 2,300 | — | — |
| 2026-02-24 | $7.20 | $7.20 | 700 | — | — |
| 2026-02-23 | $7.20 | $7.20 | 1,600 | — | — |
| 2026-02-20 | $7.25 | $7.25 | 1,100 | — | — |
| 2026-02-19 | $7.25 | $7.25 | 3,500 | — | — |
| 2026-02-18 | $7.40 | $7.40 | 0 | — | — |
| 2026-02-17 | $7.40 | $7.40 | 700 | — | — |
| 2026-02-13 | $7.15 | $7.15 | 0 | — | — |
| 2026-02-12 | $7.15 | $7.15 | 1,900 | — | — |
| 2026-02-11 | $7.15 | $7.15 | 1,400 | — | — |
| 2026-02-10 | $7.13 | $7.13 | 1,700 | — | — |
| 2026-02-09 | $7.00 | $7.00 | 2,400 | — | — |
| 2026-02-06 | $6.77 | $6.77 | 1,100 | — | — |
| 2026-02-05 | $6.91 | $6.91 | 2,400 | — | — |
| 2026-02-04 | $7.18 | $7.18 | 7,100 | — | — |
| 2026-02-03 | $7.13 | $7.13 | 3,200 | — | — |
| 2026-02-02 | $7.03 | $7.03 | 0 | — | — |
| 2026-01-30 | $7.03 | $7.03 | 1,600 | — | — |
| 2026-01-29 | $7.39 | $7.39 | 2,200 | — | — |
| 2026-01-28 | $7.00 | $7.00 | 3,800 | — | — |
| 2026-01-27 | $6.71 | $6.71 | 1,800 | — | — |
| 2026-01-26 | $7.12 | $7.12 | 1,200 | — | — |
| 2026-01-23 | $7.13 | $7.13 | 2,900 | — | — |
| 2026-01-22 | $7.45 | $7.45 | 2,400 | — | — |
| 2026-01-21 | $7.30 | $7.30 | 4,700 | — | — |
| 2026-01-20 | $6.99 | $6.99 | 1,200 | — | — |
| 2026-01-16 | $6.75 | $6.75 | 2,800 | — | — |
| 2026-01-15 | $7.20 | $7.20 | 1,400 | — | — |
| 2026-01-14 | $7.20 | $7.20 | 3,000 | — | — |
| 2026-01-13 | $7.00 | $7.00 | 2,400 | — | — |
| 2026-01-12 | $7.00 | $7.00 | 1,700 | — | — |
| 2026-01-09 | $7.09 | $7.09 | 1,900 | — | — |
| 2026-01-08 | $7.25 | $7.25 | 1,900 | — | — |
| 2026-01-07 | $7.25 | $7.25 | 0 | — | — |
| 2026-01-06 | $7.25 | $7.25 | 5,900 | — | — |
| 2026-01-05 | $7.21 | $7.21 | 22,400 | — | — |
| 2026-01-02 | $7.29 | $7.29 | 4,000 | — | — |