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
- 2021-04-23 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 | — | — | — | $4.89 | 18,664 |
| 2026-09-03 | — | — | — | $4.85 | 27,676 |
| 2026-09-02 | — | — | — | $4.57 | 16,157 |
| 2026-09-01 | — | — | — | $4.62 | 27,102 |
| 2026-08-31 | — | — | — | $4.60 | 26,936 |
| 2026-08-28 | — | — | — | $4.68 | 24,562 |
| 2026-08-27 | $4.60 | $4.60 | 226,000 | $4.66 | 14,125 |
| 2026-08-26 | $4.72 | $4.72 | 217,800 | $4.83 | 17,384 |
| 2026-08-25 | $4.81 | $4.81 | 594,800 | $4.69 | 35,197 |
| 2026-08-24 | $4.37 | $4.37 | 348,100 | $4.37 | 17,554 |
| 2026-08-21 | $4.34 | $4.34 | 277,500 | $4.43 | 13,701 |
| 2026-08-20 | $4.46 | $4.46 | 271,100 | $4.50 | 21,990 |
| 2026-08-19 | $4.56 | $4.56 | 398,400 | $4.60 | 24,289 |
| 2026-08-18 | $4.45 | $4.45 | 227,200 | $4.48 | 8,384 |
| 2026-08-17 | $4.50 | $4.50 | 193,000 | $4.65 | 11,137 |
| 2026-08-14 | $4.79 | $4.79 | 245,400 | $4.54 | 13,127 |
| 2026-08-13 | $4.51 | $4.51 | 783,900 | $4.76 | 56,664 |
| 2026-08-12 | $4.75 | $4.75 | 459,900 | $4.67 | 22,135 |
| 2026-08-11 | $4.74 | $4.74 | 472,400 | $4.70 | 29,229 |
| 2026-08-10 | $4.67 | $4.67 | 644,100 | $4.79 | 50,342 |
| 2026-08-07 | $4.76 | $4.76 | 880,000 | $5.14 | 60,957 |
| 2026-08-06 | $4.38 | $4.38 | 667,100 | $4.72 | 28,415 |
| 2026-08-05 | $4.78 | $4.78 | 685,400 | $4.73 | 46,248 |
| 2026-08-04 | $4.74 | $4.74 | 286,600 | $4.73 | 26,673 |
| 2026-08-03 | $4.68 | $4.68 | 373,800 | $4.36 | 31,532 |
| 2026-07-31 | $4.31 | $4.31 | 208,500 | $4.30 | 20,727 |
| 2026-07-30 | $4.38 | $4.38 | 289,400 | $4.18 | 37,080 |
| 2026-07-29 | $4.04 | $4.04 | 431,600 | $4.04 | 45,679 |
| 2026-07-28 | $4.01 | $4.01 | 377,600 | $4.12 | 22,816 |
| 2026-07-27 | $4.08 | $4.08 | 237,600 | $4.06 | 20,017 |
| 2026-07-24 | $4.00 | $4.00 | 242,300 | $4.02 | 20,556 |
| 2026-07-23 | $4.05 | $4.05 | 272,700 | $3.87 | 24,837 |
| 2026-07-22 | $3.97 | $3.97 | 452,400 | $4.18 | 23,551 |
| 2026-07-21 | $4.23 | $4.23 | 233,000 | $4.14 | 13,444 |
| 2026-07-20 | $4.23 | $4.23 | 250,600 | $4.38 | 21,552 |
| 2026-07-17 | $4.30 | $4.30 | 369,200 | — | — |
| 2026-07-16 | $4.43 | $4.43 | 412,800 | — | — |
| 2026-07-15 | $4.40 | $4.40 | 344,700 | — | — |
| 2026-07-14 | $4.44 | $4.44 | 560,900 | — | — |
| 2026-07-13 | $4.58 | $4.58 | 711,500 | — | — |
| 2026-07-10 | $4.32 | $4.32 | 431,300 | — | — |
| 2026-07-09 | $4.66 | $4.66 | 475,500 | — | — |
| 2026-07-08 | $4.28 | $4.28 | 480,700 | — | — |
| 2026-07-07 | $4.41 | $4.41 | 624,900 | — | — |
| 2026-07-06 | $4.56 | $4.56 | 662,400 | — | — |
| 2026-07-02 | $4.21 | $4.21 | 460,700 | — | — |
| 2026-07-01 | $4.23 | $4.23 | 493,400 | — | — |
| 2026-06-30 | $3.98 | $3.98 | 1,146,300 | — | — |
| 2026-06-29 | $4.27 | $4.27 | 1,060,200 | — | — |
| 2026-06-26 | $4.46 | $4.46 | 7,003,300 | — | — |
| 2026-06-25 | $4.45 | $4.45 | 662,200 | — | — |
| 2026-06-24 | $4.13 | $4.13 | 1,780,700 | — | — |
| 2026-06-23 | $4.49 | $4.49 | 1,269,100 | — | — |
| 2026-06-22 | $4.01 | $4.01 | 1,076,100 | — | — |
| 2026-06-18 | $4.19 | $4.19 | 1,452,300 | — | — |
| 2026-06-17 | $4.01 | $4.01 | 852,100 | — | — |
| 2026-06-16 | $4.12 | $4.12 | 795,400 | — | — |
| 2026-06-15 | $3.92 | $3.92 | 857,000 | — | — |
| 2026-06-12 | $4.06 | $4.06 | 1,004,100 | — | — |
| 2026-06-11 | $3.91 | $3.91 | 1,299,000 | — | — |
| 2026-06-10 | $4.23 | $4.23 | 744,800 | — | — |
| 2026-06-09 | $3.73 | $3.73 | 363,900 | — | — |
| 2026-06-08 | $3.53 | $3.53 | 380,000 | — | — |
| 2026-06-05 | $3.51 | $3.51 | 494,100 | — | — |
| 2026-06-04 | $3.69 | $3.69 | 786,800 | — | — |
| 2026-06-03 | $3.40 | $3.40 | 606,800 | — | — |
| 2026-06-02 | $3.47 | $3.47 | 718,200 | — | — |
| 2026-06-01 | $3.60 | $3.60 | 801,100 | — | — |
| 2026-05-29 | $3.46 | $3.46 | 810,600 | — | — |
| 2026-05-28 | $3.08 | $3.08 | 443,600 | — | — |
| 2026-05-27 | $2.90 | $2.90 | 423,800 | — | — |
| 2026-05-26 | $2.83 | $2.83 | 391,500 | — | — |
| 2026-05-22 | $2.78 | $2.78 | 334,400 | — | — |
| 2026-05-21 | $2.84 | $2.84 | 242,100 | — | — |
| 2026-05-20 | $2.82 | $2.82 | 635,700 | — | — |
| 2026-05-19 | $2.72 | $2.72 | 853,600 | — | — |
| 2026-05-18 | $2.75 | $2.75 | 946,200 | — | — |
| 2026-05-15 | $2.66 | $2.66 | 985,700 | — | — |
| 2026-05-14 | $2.77 | $2.77 | 1,189,800 | — | — |
| 2026-05-13 | $2.53 | $2.53 | 797,300 | — | — |
| 2026-05-12 | $2.30 | $2.30 | 939,600 | — | — |
| 2026-05-11 | $1.94 | $1.94 | 365,000 | — | — |
| 2026-05-08 | $2.01 | $2.01 | 763,900 | — | — |
| 2026-05-07 | $1.92 | $1.92 | 378,400 | — | — |
| 2026-05-06 | $1.93 | $1.93 | 184,100 | — | — |
| 2026-05-05 | $1.88 | $1.88 | 287,300 | — | — |
| 2026-05-04 | $1.83 | $1.83 | 239,500 | — | — |
| 2026-05-01 | $1.86 | $1.86 | 330,000 | — | — |
| 2026-04-30 | $1.81 | $1.81 | 259,400 | — | — |
| 2026-04-29 | $1.78 | $1.78 | 380,500 | — | — |
| 2026-04-28 | $1.91 | $1.91 | 329,600 | — | — |
| 2026-04-27 | $1.92 | $1.92 | 355,100 | — | — |
| 2026-04-24 | $1.98 | $1.98 | 334,400 | — | — |
| 2026-04-23 | $1.82 | $1.82 | 446,800 | — | — |
| 2026-04-22 | $1.87 | $1.87 | 364,000 | — | — |
| 2026-04-21 | $1.83 | $1.83 | 362,400 | — | — |
| 2026-04-20 | $1.97 | $1.97 | 484,500 | — | — |
| 2026-04-17 | $1.94 | $1.94 | 552,200 | — | — |
| 2026-04-16 | $1.87 | $1.87 | 826,700 | — | — |
| 2026-04-15 | $2.23 | $2.23 | 775,900 | — | — |
| 2026-04-14 | $2.13 | $2.13 | 1,141,500 | — | — |
| 2026-04-13 | $2.01 | $2.01 | 1,197,100 | — | — |
| 2026-04-10 | $1.81 | $1.81 | 10,564,100 | — | — |
| 2026-04-09 | $1.53 | $1.53 | 633,000 | — | — |
| 2026-04-08 | $1.40 | $1.40 | 272,500 | — | — |
| 2026-04-07 | $1.34 | $1.34 | 189,200 | — | — |
| 2026-04-06 | $1.44 | $1.44 | 247,500 | — | — |
| 2026-04-02 | $1.45 | $1.45 | 332,300 | — | — |
| 2026-04-01 | $1.41 | $1.41 | 407,200 | — | — |
| 2026-03-31 | $1.34 | $1.34 | 478,300 | — | — |
| 2026-03-30 | $1.20 | $1.20 | 437,100 | — | — |
| 2026-03-27 | $1.22 | $1.22 | 335,800 | — | — |
| 2026-03-26 | $1.28 | $1.28 | 373,000 | — | — |
| 2026-03-25 | $1.26 | $1.26 | 356,000 | — | — |
| 2026-03-24 | $1.25 | $1.25 | 779,800 | — | — |
| 2026-03-23 | $1.26 | $1.26 | 598,200 | — | — |
| 2026-03-20 | $1.24 | $1.24 | 1,094,900 | — | — |
| 2026-03-19 | $1.31 | $1.31 | 449,600 | — | — |
| 2026-03-18 | $1.35 | $1.35 | 398,700 | — | — |
| 2026-03-17 | $1.46 | $1.46 | 401,900 | — | — |
| 2026-03-16 | $1.42 | $1.42 | 411,100 | — | — |
| 2026-03-13 | $1.46 | $1.46 | 546,800 | — | — |
| 2026-03-12 | $1.35 | $1.35 | 493,100 | — | — |
| 2026-03-11 | $1.39 | $1.39 | 768,200 | — | — |
| 2026-03-10 | $1.48 | $1.48 | 685,000 | — | — |
| 2026-03-09 | $1.65 | $1.65 | 3,887,100 | — | — |
| 2026-03-06 | $1.43 | $1.43 | 1,121,600 | — | — |
| 2026-03-05 | $1.39 | $1.39 | 1,469,900 | — | — |
| 2026-03-04 | $1.47 | $1.47 | 1,356,300 | — | — |
| 2026-03-03 | $1.57 | $1.57 | 1,175,100 | — | — |
| 2026-03-02 | $1.66 | $1.66 | 1,384,500 | — | — |
| 2026-02-27 | $1.86 | $1.86 | 1,288,100 | — | — |
| 2026-02-26 | $2.10 | $2.10 | 891,500 | — | — |
| 2026-02-25 | $2.04 | $2.04 | 1,142,500 | — | — |
| 2026-02-24 | $1.97 | $1.97 | 608,500 | — | — |
| 2026-02-23 | $2.01 | $2.01 | 721,600 | — | — |
| 2026-02-20 | $1.89 | $1.89 | 511,500 | — | — |
| 2026-02-19 | $1.92 | $1.92 | 456,400 | — | — |
| 2026-02-18 | $1.85 | $1.85 | 626,700 | — | — |
| 2026-02-17 | $1.83 | $1.83 | 474,300 | — | — |
| 2026-02-13 | $1.86 | $1.86 | 405,600 | — | — |
| 2026-02-12 | $1.90 | $1.90 | 553,000 | — | — |
| 2026-02-11 | $2.02 | $2.02 | 497,200 | — | — |
| 2026-02-10 | $2.09 | $2.09 | 529,200 | — | — |
| 2026-02-09 | $2.21 | $2.21 | 420,600 | — | — |
| 2026-02-06 | $2.26 | $2.26 | 2,016,100 | — | — |
| 2026-02-05 | $2.04 | $2.04 | 492,400 | — | — |
| 2026-02-04 | $2.12 | $2.12 | 741,100 | — | — |
| 2026-02-03 | $2.09 | $2.09 | 964,300 | — | — |
| 2026-02-02 | $2.26 | $2.26 | 863,800 | — | — |
| 2026-01-30 | $2.32 | $2.32 | 540,300 | — | — |
| 2026-01-29 | $2.30 | $2.30 | 620,700 | — | — |
| 2026-01-28 | $2.40 | $2.40 | 389,600 | — | — |
| 2026-01-27 | $2.54 | $2.54 | 534,800 | — | — |
| 2026-01-26 | $2.50 | $2.50 | 469,600 | — | — |
| 2026-01-23 | $2.58 | $2.58 | 587,000 | — | — |
| 2026-01-22 | $2.69 | $2.69 | 478,100 | — | — |
| 2026-01-21 | $2.61 | $2.61 | 439,800 | — | — |
| 2026-01-20 | $2.60 | $2.60 | 427,000 | — | — |
| 2026-01-16 | $2.64 | $2.64 | 385,200 | — | — |
| 2026-01-15 | $2.65 | $2.65 | 631,700 | — | — |
| 2026-01-14 | $2.70 | $2.70 | 711,800 | — | — |
| 2026-01-13 | $2.71 | $2.71 | 885,400 | — | — |
| 2026-01-12 | $2.80 | $2.80 | 567,000 | — | — |
| 2026-01-09 | $2.90 | $2.90 | 665,400 | — | — |
| 2026-01-08 | $2.96 | $2.96 | 583,400 | — | — |
| 2026-01-07 | $2.86 | $2.86 | 510,900 | — | — |
| 2026-01-06 | $2.92 | $2.92 | 1,338,400 | — | — |
| 2026-01-05 | $2.64 | $2.64 | 1,242,700 | — | — |
| 2026-01-02 | $2.50 | $2.50 | 794,600 | — | — |