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
- 2021-09-10 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 | — | — | — | $4.44 | 265,480 |
| 2026-09-03 | — | — | — | $4.70 | 239,891 |
| 2026-09-02 | — | — | — | $4.52 | 158,780 |
| 2026-09-01 | — | — | — | $4.63 | 261,929 |
| 2026-08-31 | — | — | — | $4.76 | 304,046 |
| 2026-08-28 | — | — | — | $5.17 | 367,105 |
| 2026-08-27 | $5.09 | $5.09 | 8,334,800 | $5.02 | 450,751 |
| 2026-08-26 | $5.01 | $5.01 | 9,473,300 | $4.91 | 450,104 |
| 2026-08-25 | $4.96 | $4.96 | 7,139,600 | $4.74 | 369,984 |
| 2026-08-24 | $4.74 | $4.74 | 8,789,100 | $4.60 | 478,155 |
| 2026-08-21 | $4.79 | $4.79 | 20,846,800 | $4.11 | 1,351,908 |
| 2026-08-20 | $3.97 | $3.97 | 4,253,900 | $3.89 | 166,889 |
| 2026-08-19 | $3.97 | $3.97 | 7,232,400 | $3.93 | 461,566 |
| 2026-08-18 | $3.92 | $3.92 | 6,553,800 | $3.72 | 320,705 |
| 2026-08-17 | $3.77 | $3.77 | 10,095,700 | $4.04 | 291,172 |
| 2026-08-14 | $4.01 | $4.01 | 9,287,200 | $4.22 | 352,683 |
| 2026-08-13 | $4.41 | $4.41 | 4,278,500 | $4.41 | 190,097 |
| 2026-08-12 | $4.47 | $4.47 | 4,209,400 | $4.61 | 232,151 |
| 2026-08-11 | $4.55 | $4.55 | 3,374,500 | $4.38 | 204,091 |
| 2026-08-10 | $4.43 | $4.43 | 4,484,900 | $4.57 | 197,902 |
| 2026-08-07 | $4.57 | $4.57 | 11,868,000 | $4.48 | 741,599 |
| 2026-08-06 | $4.12 | $4.12 | 4,086,800 | $3.97 | 216,821 |
| 2026-08-05 | $4.02 | $4.02 | 4,589,400 | $4.00 | 226,340 |
| 2026-08-04 | $3.95 | $3.95 | 4,314,500 | $3.83 | 211,756 |
| 2026-08-03 | $3.67 | $3.67 | 3,314,400 | $3.52 | 122,140 |
| 2026-07-31 | $3.56 | $3.56 | 3,243,100 | $3.67 | 187,443 |
| 2026-07-30 | $3.62 | $3.62 | 3,864,600 | $3.54 | 243,574 |
| 2026-07-29 | $3.45 | $3.45 | 4,918,800 | $3.61 | 318,493 |
| 2026-07-28 | $3.59 | $3.59 | 4,717,500 | $3.70 | 188,377 |
| 2026-07-27 | $3.78 | $3.78 | 3,424,500 | $3.71 | 244,364 |
| 2026-07-24 | $3.67 | $3.67 | 4,158,000 | $3.83 | 193,546 |
| 2026-07-23 | $3.81 | $3.81 | 2,391,400 | $3.87 | 159,071 |
| 2026-07-22 | $3.93 | $3.93 | 2,605,100 | $4.01 | 148,834 |
| 2026-07-21 | $4.02 | $4.02 | 3,734,000 | $3.84 | 144,007 |
| 2026-07-20 | $3.72 | $3.72 | 3,545,900 | $3.75 | 213,288 |
| 2026-07-17 | $3.74 | $3.74 | 3,425,800 | — | — |
| 2026-07-16 | $3.76 | $3.76 | 6,566,900 | — | — |
| 2026-07-15 | $4.11 | $4.11 | 3,494,800 | — | — |
| 2026-07-14 | $4.18 | $4.18 | 3,019,300 | — | — |
| 2026-07-13 | $3.99 | $3.99 | 3,847,400 | — | — |
| 2026-07-10 | $4.21 | $4.21 | 3,174,500 | — | — |
| 2026-07-09 | $4.15 | $4.15 | 3,732,300 | — | — |
| 2026-07-08 | $4.02 | $4.02 | 6,242,300 | — | — |
| 2026-07-07 | $4.04 | $4.04 | 8,129,000 | — | — |
| 2026-07-06 | $4.24 | $4.24 | 3,450,800 | — | — |
| 2026-07-02 | $4.23 | $4.23 | 4,202,500 | — | — |
| 2026-07-01 | $4.36 | $4.36 | 3,610,900 | — | — |
| 2026-06-30 | $4.43 | $4.43 | 4,298,300 | — | — |
| 2026-06-29 | $4.23 | $4.23 | 4,535,300 | — | — |
| 2026-06-26 | $4.25 | $4.25 | 8,849,500 | — | — |
| 2026-06-25 | $4.44 | $4.44 | 3,931,300 | — | — |
| 2026-06-24 | $4.56 | $4.56 | 5,793,300 | — | — |
| 2026-06-23 | $4.82 | $4.82 | 4,212,900 | — | — |
| 2026-06-22 | $4.95 | $4.95 | 5,110,000 | — | — |
| 2026-06-18 | $5.13 | $5.13 | 3,896,400 | — | — |
| 2026-06-17 | $5.11 | $5.11 | 4,511,500 | — | — |
| 2026-06-16 | $5.19 | $5.19 | 4,807,300 | — | — |
| 2026-06-15 | $5.34 | $5.34 | 5,587,700 | — | — |
| 2026-06-12 | $5.43 | $5.43 | 10,124,200 | — | — |
| 2026-06-11 | $5.13 | $5.13 | 5,288,800 | — | — |
| 2026-06-10 | $4.83 | $4.83 | 6,428,500 | — | — |
| 2026-06-09 | $5.01 | $5.01 | 7,185,700 | — | — |
| 2026-06-08 | $5.11 | $5.11 | 4,423,400 | — | — |
| 2026-06-05 | $5.12 | $5.12 | 8,724,200 | — | — |
| 2026-06-04 | $5.99 | $5.99 | 5,688,100 | — | — |
| 2026-06-03 | $6.12 | $6.12 | 7,282,700 | — | — |
| 2026-06-02 | $6.49 | $6.49 | 5,750,000 | — | — |
| 2026-06-01 | $6.36 | $6.36 | 7,694,300 | — | — |
| 2026-05-29 | $6.05 | $6.05 | 6,431,900 | — | — |
| 2026-05-28 | $6.16 | $6.16 | 12,017,100 | — | — |
| 2026-05-27 | $5.71 | $5.71 | 4,949,500 | — | — |
| 2026-05-26 | $5.63 | $5.63 | 5,633,500 | — | — |
| 2026-05-22 | $5.40 | $5.40 | 5,855,600 | — | — |
| 2026-05-21 | $5.26 | $5.26 | 4,890,800 | — | — |
| 2026-05-20 | $5.10 | $5.10 | 4,708,200 | — | — |
| 2026-05-19 | $5.01 | $5.01 | 5,207,200 | — | — |
| 2026-05-18 | $5.16 | $5.16 | 6,252,500 | — | — |
| 2026-05-15 | $5.42 | $5.42 | 5,468,300 | — | — |
| 2026-05-14 | $5.71 | $5.71 | 6,589,900 | — | — |
| 2026-05-13 | $5.64 | $5.64 | 4,699,200 | — | — |
| 2026-05-12 | $5.64 | $5.64 | 6,725,100 | — | — |
| 2026-05-11 | $5.91 | $5.91 | 8,222,500 | — | — |
| 2026-05-08 | $5.70 | $5.70 | 5,162,600 | — | — |
| 2026-05-07 | $5.70 | $5.70 | 7,711,700 | — | — |
| 2026-05-06 | $6.16 | $6.16 | 12,978,400 | — | — |
| 2026-05-05 | $5.24 | $5.24 | 4,016,500 | — | — |
| 2026-05-04 | $5.19 | $5.19 | 5,357,000 | — | — |
| 2026-05-01 | $5.40 | $5.40 | 7,941,700 | — | — |
| 2026-04-30 | $5.24 | $5.24 | 4,149,900 | — | — |
| 2026-04-29 | $4.92 | $4.92 | 2,521,200 | — | — |
| 2026-04-28 | $5.06 | $5.06 | 2,687,600 | — | — |
| 2026-04-27 | $5.20 | $5.20 | 3,371,200 | — | — |
| 2026-04-24 | $5.11 | $5.11 | 3,303,400 | — | — |
| 2026-04-23 | $5.24 | $5.24 | 5,319,900 | — | — |
| 2026-04-22 | $5.74 | $5.74 | 5,877,800 | — | — |
| 2026-04-21 | $5.34 | $5.34 | 5,074,200 | — | — |
| 2026-04-20 | $5.66 | $5.66 | 5,604,200 | — | — |
| 2026-04-17 | $5.32 | $5.32 | 6,978,800 | — | — |
| 2026-04-16 | $5.16 | $5.16 | 5,229,800 | — | — |
| 2026-04-15 | $5.12 | $5.12 | 6,471,400 | — | — |
| 2026-04-14 | $4.72 | $4.72 | 3,425,800 | — | — |
| 2026-04-13 | $4.62 | $4.62 | 4,122,800 | — | — |
| 2026-04-10 | $4.34 | $4.34 | 3,562,600 | — | — |
| 2026-04-09 | $4.42 | $4.42 | 4,168,300 | — | — |
| 2026-04-08 | $4.68 | $4.68 | 4,964,300 | — | — |
| 2026-04-07 | $4.41 | $4.41 | 4,797,100 | — | — |
| 2026-04-06 | $4.59 | $4.59 | 3,411,000 | — | — |
| 2026-04-02 | $4.59 | $4.59 | 4,943,400 | — | — |
| 2026-04-01 | $4.51 | $4.51 | 6,033,900 | — | — |
| 2026-03-31 | $4.67 | $4.67 | 8,053,000 | — | — |
| 2026-03-30 | $4.10 | $4.10 | 9,251,400 | — | — |
| 2026-03-27 | $4.27 | $4.27 | 10,318,200 | — | — |
| 2026-03-26 | $4.61 | $4.61 | 7,759,300 | — | — |
| 2026-03-25 | $4.59 | $4.59 | 15,017,100 | — | — |
| 2026-03-24 | $4.68 | $4.68 | 10,875,500 | — | — |
| 2026-03-23 | $5.06 | $5.06 | 6,181,000 | — | — |
| 2026-03-20 | $5.03 | $5.03 | 9,843,400 | — | — |
| 2026-03-19 | $5.51 | $5.51 | 5,621,700 | — | — |
| 2026-03-18 | $5.77 | $5.77 | 4,478,800 | — | — |
| 2026-03-17 | $6.07 | $6.07 | 2,702,600 | — | — |
| 2026-03-16 | $6.09 | $6.09 | 3,453,400 | — | — |
| 2026-03-13 | $5.97 | $5.97 | 3,912,500 | — | — |
| 2026-03-12 | $6.24 | $6.24 | 2,250,300 | — | — |
| 2026-03-11 | $6.42 | $6.42 | 3,366,100 | — | — |
| 2026-03-10 | $6.38 | $6.38 | 4,541,700 | — | — |
| 2026-03-09 | $6.27 | $6.27 | 6,462,100 | — | — |
| 2026-03-06 | $5.73 | $5.73 | 5,543,700 | — | — |
| 2026-03-05 | $5.96 | $5.96 | 3,802,800 | — | — |
| 2026-03-04 | $6.06 | $6.06 | 3,016,500 | — | — |
| 2026-03-03 | $6.12 | $6.12 | 4,693,900 | — | — |
| 2026-03-02 | $6.38 | $6.38 | 5,061,700 | — | — |
| 2026-02-27 | $6.27 | $6.27 | 4,899,100 | — | — |
| 2026-02-26 | $6.60 | $6.60 | 3,890,900 | — | — |
| 2026-02-25 | $6.39 | $6.39 | 2,976,000 | — | — |
| 2026-02-24 | $6.36 | $6.36 | 4,101,900 | — | — |
| 2026-02-23 | $6.07 | $6.07 | 4,128,300 | — | — |
| 2026-02-20 | $5.87 | $5.87 | 4,169,300 | — | — |
| 2026-02-19 | $6.04 | $6.04 | 3,894,700 | — | — |
| 2026-02-18 | $5.90 | $5.90 | 4,333,300 | — | — |
| 2026-02-17 | $5.83 | $5.83 | 5,222,900 | — | — |
| 2026-02-13 | $6.09 | $6.09 | 4,742,900 | — | — |
| 2026-02-12 | $6.18 | $6.18 | 4,966,500 | — | — |
| 2026-02-11 | $6.49 | $6.49 | 4,976,700 | — | — |
| 2026-02-10 | $6.40 | $6.40 | 4,773,000 | — | — |
| 2026-02-09 | $6.64 | $6.64 | 6,286,700 | — | — |
| 2026-02-06 | $6.41 | $6.41 | 8,774,100 | — | — |
| 2026-02-05 | $5.65 | $5.65 | 12,268,600 | — | — |
| 2026-02-04 | $6.53 | $6.53 | 11,021,100 | — | — |
| 2026-02-03 | $7.12 | $7.12 | 9,049,300 | — | — |
| 2026-02-02 | $6.63 | $6.63 | 8,328,900 | — | — |
| 2026-01-30 | $6.62 | $6.62 | 12,049,100 | — | — |
| 2026-01-29 | $7.51 | $7.51 | 11,101,800 | — | — |
| 2026-01-28 | $8.41 | $8.41 | 11,463,700 | — | — |
| 2026-01-27 | $8.05 | $8.05 | 10,848,100 | — | — |
| 2026-01-26 | $7.77 | $7.77 | 27,978,400 | — | — |
| 2026-01-23 | $9.44 | $9.44 | 23,866,000 | — | — |
| 2026-01-22 | $8.32 | $8.32 | 35,534,600 | — | — |
| 2026-01-21 | $8.17 | $8.17 | 21,206,500 | — | — |
| 2026-01-20 | $7.21 | $7.21 | 6,891,400 | — | — |
| 2026-01-16 | $7.24 | $7.24 | 6,451,100 | — | — |
| 2026-01-15 | $7.38 | $7.38 | 7,546,000 | — | — |
| 2026-01-14 | $7.82 | $7.82 | 12,883,400 | — | — |
| 2026-01-13 | $7.32 | $7.32 | 5,808,700 | — | — |
| 2026-01-12 | $7.48 | $7.48 | 8,181,400 | — | — |
| 2026-01-09 | $7.00 | $7.00 | 6,075,600 | — | — |
| 2026-01-08 | $7.22 | $7.22 | 4,700,400 | — | — |
| 2026-01-07 | $7.58 | $7.58 | 7,911,700 | — | — |
| 2026-01-06 | $7.22 | $7.22 | 7,588,300 | — | — |
| 2026-01-05 | $7.15 | $7.15 | 8,307,500 | — | — |
| 2026-01-02 | $6.78 | $6.78 | 7,181,500 | — | — |