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
- 2021-02-08 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 | — | — | — | $4.86 | 5,825 |
| 2026-09-03 | — | — | — | $5.20 | 3,421 |
| 2026-09-02 | — | — | — | $5.34 | 12,341 |
| 2026-09-01 | — | — | — | $5.19 | 5,460 |
| 2026-08-31 | — | — | — | $5.03 | 4,977 |
| 2026-08-28 | — | — | — | $4.98 | 3,062 |
| 2026-08-27 | $4.93 | $4.93 | 74,600 | $4.96 | 4,563 |
| 2026-08-26 | $4.93 | $4.93 | 92,300 | $4.97 | 6,519 |
| 2026-08-25 | $5.03 | $5.03 | 174,800 | $5.23 | 10,329 |
| 2026-08-24 | $5.11 | $5.11 | 86,900 | $5.12 | 4,127 |
| 2026-08-21 | $5.27 | $5.27 | 98,700 | $5.19 | 4,941 |
| 2026-08-20 | $5.23 | $5.23 | 75,000 | $5.40 | 4,391 |
| 2026-08-19 | $5.49 | $5.49 | 178,200 | $5.43 | 8,315 |
| 2026-08-18 | $5.40 | $5.40 | 118,900 | $5.19 | 6,852 |
| 2026-08-17 | $5.27 | $5.27 | 93,700 | $5.18 | 2,874 |
| 2026-08-14 | $5.27 | $5.27 | 113,800 | $5.64 | 8,660 |
| 2026-08-13 | $5.63 | $5.63 | 268,100 | $5.76 | 17,954 |
| 2026-08-12 | $5.71 | $5.71 | 141,100 | $5.73 | 9,115 |
| 2026-08-11 | $5.74 | $5.74 | 252,200 | $5.65 | 14,998 |
| 2026-08-10 | $5.58 | $5.58 | 285,700 | $5.62 | 8,468 |
| 2026-08-07 | $5.61 | $5.61 | 700,800 | $4.88 | 19,446 |
| 2026-08-06 | $4.87 | $4.87 | 203,500 | $4.62 | 14,374 |
| 2026-08-05 | $4.62 | $4.62 | 290,200 | $4.74 | 15,315 |
| 2026-08-04 | $4.74 | $4.74 | 357,500 | $4.72 | 20,869 |
| 2026-08-03 | $4.75 | $4.75 | 135,200 | $4.46 | 5,993 |
| 2026-07-31 | $4.54 | $4.54 | 190,500 | $4.43 | 14,756 |
| 2026-07-30 | $4.56 | $4.56 | 113,100 | $4.37 | 7,749 |
| 2026-07-29 | $4.38 | $4.38 | 136,800 | $4.30 | 11,476 |
| 2026-07-28 | $4.33 | $4.33 | 137,400 | $4.36 | 8,975 |
| 2026-07-27 | $4.32 | $4.32 | 94,400 | $4.22 | 5,227 |
| 2026-07-24 | $4.22 | $4.22 | 189,800 | $4.25 | 15,149 |
| 2026-07-23 | $4.27 | $4.27 | 262,000 | $4.04 | 15,612 |
| 2026-07-22 | $4.24 | $4.24 | 248,400 | $4.31 | 10,149 |
| 2026-07-21 | $4.34 | $4.34 | 201,800 | $4.28 | 15,697 |
| 2026-07-20 | $4.31 | $4.31 | 137,600 | $4.34 | 9,991 |
| 2026-07-17 | $4.29 | $4.29 | 145,700 | — | — |
| 2026-07-16 | $4.36 | $4.36 | 203,700 | — | — |
| 2026-07-15 | $4.10 | $4.10 | 165,700 | — | — |
| 2026-07-14 | $4.04 | $4.04 | 265,600 | — | — |
| 2026-07-13 | $4.23 | $4.23 | 194,200 | — | — |
| 2026-07-10 | $4.14 | $4.14 | 234,800 | — | — |
| 2026-07-09 | $3.89 | $3.89 | 343,000 | — | — |
| 2026-07-08 | $3.68 | $3.68 | 594,700 | — | — |
| 2026-07-07 | $4.07 | $4.07 | 334,600 | — | — |
| 2026-07-06 | $4.31 | $4.31 | 246,200 | — | — |
| 2026-07-02 | $4.69 | $4.69 | 221,000 | — | — |
| 2026-07-01 | $4.46 | $4.46 | 203,700 | — | — |
| 2026-06-30 | $4.55 | $4.55 | 186,100 | — | — |
| 2026-06-29 | $4.74 | $4.74 | 290,500 | — | — |
| 2026-06-26 | $4.73 | $4.73 | 3,305,000 | — | — |
| 2026-06-25 | $4.37 | $4.37 | 679,800 | — | — |
| 2026-06-24 | $4.16 | $4.16 | 247,100 | — | — |
| 2026-06-23 | $4.03 | $4.03 | 223,900 | — | — |
| 2026-06-22 | $4.20 | $4.20 | 229,100 | — | — |
| 2026-06-18 | $4.08 | $4.08 | 999,100 | — | — |
| 2026-06-17 | $3.89 | $3.89 | 237,500 | — | — |
| 2026-06-16 | $4.16 | $4.16 | 430,000 | — | — |
| 2026-06-15 | $4.20 | $4.20 | 655,100 | — | — |
| 2026-06-12 | $3.77 | $3.77 | 324,100 | — | — |
| 2026-06-11 | $3.64 | $3.64 | 353,000 | — | — |
| 2026-06-10 | $3.55 | $3.55 | 627,900 | — | — |
| 2026-06-09 | $3.34 | $3.34 | 171,000 | — | — |
| 2026-06-08 | $3.21 | $3.21 | 238,000 | — | — |
| 2026-06-05 | $3.17 | $3.17 | 304,400 | — | — |
| 2026-06-04 | $3.30 | $3.30 | 272,100 | — | — |
| 2026-06-03 | $3.18 | $3.18 | 201,600 | — | — |
| 2026-06-02 | $3.34 | $3.33 | 188,300 | — | — |
| 2026-06-01 | $3.67 | $3.67 | 292,600 | — | — |
| 2026-05-29 | $3.41 | $3.41 | 336,200 | — | — |
| 2026-05-28 | $3.27 | $3.27 | 218,900 | — | — |
| 2026-05-27 | $3.19 | $3.19 | 278,400 | — | — |
| 2026-05-26 | $3.22 | $3.22 | 248,500 | — | — |
| 2026-05-22 | $3.26 | $3.26 | 393,400 | — | — |
| 2026-05-21 | $3.45 | $3.45 | 581,000 | — | — |
| 2026-05-20 | $3.24 | $3.24 | 355,700 | — | — |
| 2026-05-19 | $3.15 | $3.15 | 688,600 | — | — |
| 2026-05-18 | $3.03 | $3.03 | 789,300 | — | — |
| 2026-05-15 | $2.68 | $2.68 | 2,180,800 | — | — |
| 2026-05-14 | $2.52 | $2.52 | 1,617,300 | — | — |
| 2026-05-13 | $2.67 | $2.67 | 6,790,200 | — | — |
| 2026-05-12 | $4.56 | $4.56 | 110,400 | — | — |
| 2026-05-11 | $4.54 | $4.54 | 77,600 | — | — |
| 2026-05-08 | $4.43 | $4.43 | 89,900 | — | — |
| 2026-05-07 | $4.46 | $4.46 | 129,400 | — | — |
| 2026-05-06 | $4.55 | $4.55 | 52,300 | — | — |
| 2026-05-05 | $4.61 | $4.61 | 77,600 | — | — |
| 2026-05-04 | $4.45 | $4.45 | 106,900 | — | — |
| 2026-05-01 | $4.39 | $4.39 | 61,800 | — | — |
| 2026-04-30 | $4.32 | $4.32 | 140,700 | — | — |
| 2026-04-29 | $4.26 | $4.26 | 100,900 | — | — |
| 2026-04-28 | $4.49 | $4.49 | 116,500 | — | — |
| 2026-04-27 | $4.50 | $4.50 | 117,600 | — | — |
| 2026-04-24 | $4.64 | $4.64 | 50,000 | — | — |
| 2026-04-23 | $4.63 | $4.63 | 79,000 | — | — |
| 2026-04-22 | $4.60 | $4.60 | 109,100 | — | — |
| 2026-04-21 | $4.53 | $4.53 | 124,900 | — | — |
| 2026-04-20 | $4.60 | $4.60 | 103,100 | — | — |
| 2026-04-17 | $4.65 | $4.65 | 224,300 | — | — |
| 2026-04-16 | $4.49 | $4.49 | 153,900 | — | — |
| 2026-04-15 | $4.49 | $4.49 | 163,200 | — | — |
| 2026-04-14 | $4.40 | $4.40 | 131,000 | — | — |
| 2026-04-13 | $4.35 | $4.35 | 181,200 | — | — |
| 2026-04-10 | $4.22 | $4.22 | 145,800 | — | — |
| 2026-04-09 | $4.23 | $4.23 | 98,100 | — | — |
| 2026-04-08 | $4.14 | $4.14 | 144,600 | — | — |
| 2026-04-07 | $3.96 | $3.96 | 289,800 | — | — |
| 2026-04-06 | $4.08 | $4.08 | 175,500 | — | — |
| 2026-04-02 | $4.24 | $4.24 | 67,600 | — | — |
| 2026-04-01 | $4.18 | $4.18 | 124,500 | — | — |
| 2026-03-31 | $4.00 | $4.00 | 185,200 | — | — |
| 2026-03-30 | $3.71 | $3.71 | 257,300 | — | — |
| 2026-03-27 | $3.85 | $3.85 | 142,000 | — | — |
| 2026-03-26 | $3.92 | $3.92 | 182,300 | — | — |
| 2026-03-25 | $4.01 | $4.01 | 153,900 | — | — |
| 2026-03-24 | $3.89 | $3.89 | 139,300 | — | — |
| 2026-03-23 | $3.92 | $3.92 | 236,100 | — | — |
| 2026-03-20 | $3.93 | $3.93 | 396,300 | — | — |
| 2026-03-19 | $3.86 | $3.86 | 236,700 | — | — |
| 2026-03-18 | $3.85 | $3.85 | 252,900 | — | — |
| 2026-03-17 | $4.02 | $4.02 | 123,500 | — | — |
| 2026-03-16 | $4.12 | $4.12 | 138,000 | — | — |
| 2026-03-13 | $4.08 | $4.08 | 170,500 | — | — |
| 2026-03-12 | $4.10 | $4.10 | 164,200 | — | — |
| 2026-03-11 | $4.16 | $4.16 | 170,000 | — | — |
| 2026-03-10 | $4.26 | $4.26 | 178,400 | — | — |
| 2026-03-09 | $4.62 | $4.62 | 272,200 | — | — |
| 2026-03-06 | $4.47 | $4.47 | 756,100 | — | — |
| 2026-03-05 | $4.77 | $4.77 | 248,300 | — | — |
| 2026-03-04 | $5.00 | $5.00 | 165,600 | — | — |
| 2026-03-03 | $4.94 | $4.94 | 240,700 | — | — |
| 2026-03-02 | $5.01 | $5.01 | 152,500 | — | — |
| 2026-02-27 | $5.06 | $5.06 | 137,500 | — | — |
| 2026-02-26 | $5.38 | $5.38 | 202,200 | — | — |
| 2026-02-25 | $5.42 | $5.42 | 99,900 | — | — |
| 2026-02-24 | $5.32 | $5.32 | 174,100 | — | — |
| 2026-02-23 | $4.99 | $4.99 | 202,900 | — | — |
| 2026-02-20 | $5.45 | $5.45 | 1,310,900 | — | — |
| 2026-02-19 | $4.61 | $4.61 | 58,300 | — | — |
| 2026-02-18 | $4.64 | $4.64 | 87,900 | — | — |
| 2026-02-17 | $4.77 | $4.77 | 45,500 | — | — |
| 2026-02-13 | $4.87 | $4.87 | 42,300 | — | — |
| 2026-02-12 | $4.77 | $4.77 | 55,000 | — | — |
| 2026-02-11 | $4.80 | $4.80 | 76,800 | — | — |
| 2026-02-10 | $4.55 | $4.55 | 114,600 | — | — |
| 2026-02-09 | $4.52 | $4.52 | 130,400 | — | — |
| 2026-02-06 | $4.75 | $4.75 | 131,200 | — | — |
| 2026-02-05 | $4.68 | $4.68 | 90,800 | — | — |
| 2026-02-04 | $4.91 | $4.91 | 108,300 | — | — |
| 2026-02-03 | $5.05 | $5.05 | 90,100 | — | — |
| 2026-02-02 | $5.11 | $5.11 | 204,600 | — | — |
| 2026-01-30 | $4.97 | $4.97 | 130,700 | — | — |
| 2026-01-29 | $4.99 | $4.99 | 96,900 | — | — |
| 2026-01-28 | $4.95 | $4.95 | 189,200 | — | — |
| 2026-01-27 | $5.22 | $5.22 | 100,800 | — | — |
| 2026-01-26 | $5.27 | $5.27 | 136,800 | — | — |
| 2026-01-23 | $5.44 | $5.44 | 92,500 | — | — |
| 2026-01-22 | $5.49 | $5.49 | 156,500 | — | — |
| 2026-01-21 | $5.53 | $5.53 | 104,500 | — | — |
| 2026-01-20 | $5.26 | $5.26 | 226,200 | — | — |
| 2026-01-16 | $5.53 | $5.53 | 165,300 | — | — |
| 2026-01-15 | $6.15 | $6.15 | 242,900 | — | — |
| 2026-01-14 | $5.83 | $5.83 | 98,600 | — | — |
| 2026-01-13 | $5.90 | $5.90 | 126,700 | — | — |
| 2026-01-12 | $5.87 | $5.87 | 151,000 | — | — |
| 2026-01-09 | $5.80 | $5.80 | 82,300 | — | — |
| 2026-01-08 | $6.14 | $6.14 | 83,900 | — | — |
| 2026-01-07 | $6.10 | $6.10 | 82,800 | — | — |
| 2026-01-06 | $5.89 | $5.89 | 155,100 | — | — |
| 2026-01-05 | $6.11 | $6.11 | 182,900 | — | — |
| 2026-01-02 | $6.10 | $6.10 | 167,100 | — | — |