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
- 2021-05-26 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 | — | — | — | $4.14 | 83,194 |
| 2026-09-03 | — | — | — | $4.42 | 27,161 |
| 2026-09-02 | — | — | — | $4.22 | 36,477 |
| 2026-09-01 | — | — | — | $4.18 | 57,603 |
| 2026-08-31 | — | — | — | $4.40 | 71,295 |
| 2026-08-28 | — | — | — | $4.39 | 77,148 |
| 2026-08-27 | $4.29 | $4.29 | 1,322,400 | $4.30 | 68,241 |
| 2026-08-26 | $4.31 | $4.31 | 1,071,600 | $4.31 | 62,929 |
| 2026-08-25 | $4.35 | $4.35 | 1,507,400 | $4.46 | 88,438 |
| 2026-08-24 | $4.54 | $4.54 | 1,662,700 | $4.21 | 116,009 |
| 2026-08-21 | $4.21 | $4.21 | 2,990,400 | $5.00 | 174,508 |
| 2026-08-20 | $5.17 | $5.17 | 1,064,800 | $4.95 | 46,950 |
| 2026-08-19 | $4.99 | $4.99 | 807,300 | $4.90 | 48,770 |
| 2026-08-18 | $4.97 | $4.97 | 563,000 | $4.85 | 54,191 |
| 2026-08-17 | $4.86 | $4.86 | 997,100 | $4.67 | 63,126 |
| 2026-08-14 | $4.70 | $4.70 | 715,700 | $4.70 | 68,997 |
| 2026-08-13 | $4.72 | $4.72 | 907,100 | $4.91 | 82,419 |
| 2026-08-12 | $4.92 | $4.92 | 865,100 | $4.99 | 54,777 |
| 2026-08-11 | $4.92 | $4.92 | 703,400 | $5.04 | 41,184 |
| 2026-08-10 | $5.04 | $5.04 | 689,600 | $5.09 | 63,931 |
| 2026-08-07 | $5.14 | $5.14 | 1,861,900 | $4.69 | 146,410 |
| 2026-08-06 | $4.68 | $4.68 | 1,339,600 | $4.44 | 99,415 |
| 2026-08-05 | $4.25 | $4.25 | 671,300 | $4.43 | 62,195 |
| 2026-08-04 | $4.49 | $4.49 | 724,700 | $4.23 | 64,213 |
| 2026-08-03 | $4.20 | $4.20 | 903,000 | $4.09 | 77,120 |
| 2026-07-31 | $3.94 | $3.94 | 617,700 | $4.02 | 53,697 |
| 2026-07-30 | $3.98 | $3.98 | 681,100 | $4.21 | 75,951 |
| 2026-07-29 | $4.16 | $4.16 | 698,000 | $4.27 | 91,343 |
| 2026-07-28 | $4.27 | $4.27 | 1,005,700 | $4.25 | 93,474 |
| 2026-07-27 | $4.25 | $4.25 | 629,300 | $4.00 | 63,726 |
| 2026-07-24 | $3.90 | $3.90 | 452,200 | $3.91 | 37,005 |
| 2026-07-23 | $3.86 | $3.86 | 480,500 | $3.93 | 41,320 |
| 2026-07-22 | $3.93 | $3.93 | 506,900 | $3.79 | 31,991 |
| 2026-07-21 | $3.90 | $3.90 | 492,400 | $3.91 | 36,493 |
| 2026-07-20 | $3.99 | $3.99 | 368,100 | $3.91 | 29,399 |
| 2026-07-17 | $3.96 | $3.96 | 440,200 | — | — |
| 2026-07-16 | $4.11 | $4.11 | 442,100 | — | — |
| 2026-07-15 | $4.19 | $4.19 | 472,700 | — | — |
| 2026-07-14 | $3.96 | $3.96 | 303,600 | — | — |
| 2026-07-13 | $3.95 | $3.95 | 377,600 | — | — |
| 2026-07-10 | $3.87 | $3.87 | 250,200 | — | — |
| 2026-07-09 | $3.92 | $3.92 | 442,700 | — | — |
| 2026-07-08 | $3.89 | $3.89 | 428,300 | — | — |
| 2026-07-07 | $3.93 | $3.93 | 700,300 | — | — |
| 2026-07-06 | $3.90 | $3.90 | 441,100 | — | — |
| 2026-07-02 | $3.96 | $3.96 | 569,700 | — | — |
| 2026-07-01 | $3.90 | $3.90 | 604,400 | — | — |
| 2026-06-30 | $3.75 | $3.75 | 608,100 | — | — |
| 2026-06-29 | $3.87 | $3.87 | 772,300 | — | — |
| 2026-06-26 | $3.94 | $3.94 | 3,273,600 | — | — |
| 2026-06-25 | $3.97 | $3.97 | 2,058,500 | — | — |
| 2026-06-24 | $3.31 | $3.31 | 946,900 | — | — |
| 2026-06-23 | $3.24 | $3.24 | 837,900 | — | — |
| 2026-06-22 | $3.01 | $3.01 | 860,600 | — | — |
| 2026-06-18 | $3.05 | $3.05 | 1,181,300 | — | — |
| 2026-06-17 | $3.11 | $3.11 | 547,000 | — | — |
| 2026-06-16 | $3.36 | $3.36 | 511,100 | — | — |
| 2026-06-15 | $3.64 | $3.64 | 596,600 | — | — |
| 2026-06-12 | $3.61 | $3.61 | 416,200 | — | — |
| 2026-06-11 | $3.58 | $3.58 | 745,700 | — | — |
| 2026-06-10 | $3.53 | $3.53 | 627,100 | — | — |
| 2026-06-09 | $3.36 | $3.36 | 498,900 | — | — |
| 2026-06-08 | $3.21 | $3.21 | 343,300 | — | — |
| 2026-06-05 | $3.18 | $3.18 | 526,000 | — | — |
| 2026-06-04 | $3.32 | $3.32 | 551,100 | — | — |
| 2026-06-03 | $3.11 | $3.11 | 503,300 | — | — |
| 2026-06-02 | $3.65 | $3.65 | 644,800 | — | — |
| 2026-06-01 | $3.92 | $3.92 | 1,054,200 | — | — |
| 2026-05-29 | $3.24 | $3.24 | 789,900 | — | — |
| 2026-05-28 | $3.23 | $3.23 | 640,400 | — | — |
| 2026-05-27 | $3.32 | $3.32 | 781,700 | — | — |
| 2026-05-26 | $3.18 | $3.18 | 506,200 | — | — |
| 2026-05-22 | $3.15 | $3.15 | 472,300 | — | — |
| 2026-05-21 | $3.16 | $3.16 | 483,100 | — | — |
| 2026-05-20 | $3.35 | $3.35 | 516,800 | — | — |
| 2026-05-19 | $3.32 | $3.32 | 589,300 | — | — |
| 2026-05-18 | $3.35 | $3.35 | 710,100 | — | — |
| 2026-05-15 | $3.51 | $3.51 | 421,300 | — | — |
| 2026-05-14 | $3.62 | $3.62 | 956,900 | — | — |
| 2026-05-13 | $3.93 | $3.93 | 1,195,300 | — | — |
| 2026-05-12 | $3.70 | $3.70 | 1,601,800 | — | — |
| 2026-05-11 | $3.45 | $3.45 | 1,336,700 | — | — |
| 2026-05-08 | $3.62 | $3.62 | 2,079,900 | — | — |
| 2026-05-07 | $3.10 | $3.10 | 1,179,500 | — | — |
| 2026-05-06 | $3.12 | $3.12 | 822,100 | — | — |
| 2026-05-05 | $3.18 | $3.18 | 461,700 | — | — |
| 2026-05-04 | $2.95 | $2.95 | 844,800 | — | — |
| 2026-05-01 | $3.09 | $3.09 | 533,900 | — | — |
| 2026-04-30 | $2.92 | $2.92 | 489,800 | — | — |
| 2026-04-29 | $2.86 | $2.86 | 920,900 | — | — |
| 2026-04-28 | $3.03 | $3.03 | 461,100 | — | — |
| 2026-04-27 | $2.98 | $2.98 | 432,100 | — | — |
| 2026-04-24 | $2.97 | $2.97 | 360,400 | — | — |
| 2026-04-23 | $2.86 | $2.86 | 582,100 | — | — |
| 2026-04-22 | $3.02 | $3.02 | 534,600 | — | — |
| 2026-04-21 | $2.95 | $2.95 | 1,202,500 | — | — |
| 2026-04-20 | $2.81 | $2.81 | 383,800 | — | — |
| 2026-04-17 | $2.78 | $2.78 | 944,800 | — | — |
| 2026-04-16 | $2.72 | $2.72 | 789,100 | — | — |
| 2026-04-15 | $2.72 | $2.72 | 1,119,000 | — | — |
| 2026-04-14 | $2.44 | $2.44 | 1,022,700 | — | — |
| 2026-04-13 | $2.27 | $2.27 | 1,034,200 | — | — |
| 2026-04-10 | $2.00 | $2.00 | 834,500 | — | — |
| 2026-04-09 | $2.10 | $2.10 | 937,800 | — | — |
| 2026-04-08 | $1.95 | $1.95 | 721,700 | — | — |
| 2026-04-07 | $1.98 | $1.98 | 924,900 | — | — |
| 2026-04-06 | $2.10 | $2.10 | 919,500 | — | — |
| 2026-04-02 | $1.89 | $1.89 | 709,600 | — | — |
| 2026-04-01 | $1.87 | $1.87 | 1,106,400 | — | — |
| 2026-03-31 | $1.84 | $1.84 | 1,302,800 | — | — |
| 2026-03-30 | $1.78 | $1.78 | 1,115,700 | — | — |
| 2026-03-27 | $1.72 | $1.72 | 1,391,300 | — | — |
| 2026-03-26 | $1.83 | $1.83 | 946,500 | — | — |
| 2026-03-25 | $1.84 | $1.84 | 1,030,600 | — | — |
| 2026-03-24 | $1.98 | $1.98 | 1,415,600 | — | — |
| 2026-03-23 | $2.12 | $2.12 | 1,623,500 | — | — |
| 2026-03-20 | $2.15 | $2.15 | 1,529,100 | — | — |
| 2026-03-19 | $2.33 | $2.33 | 1,391,200 | — | — |
| 2026-03-18 | $2.57 | $2.57 | 1,421,600 | — | — |
| 2026-03-17 | $2.56 | $2.56 | 1,510,300 | — | — |
| 2026-03-16 | $2.77 | $2.77 | 2,084,000 | — | — |
| 2026-03-13 | $2.83 | $2.83 | 1,760,000 | — | — |
| 2026-03-12 | $2.86 | $2.86 | 1,595,300 | — | — |
| 2026-03-11 | $2.86 | $2.86 | 1,864,700 | — | — |
| 2026-03-10 | $2.85 | $2.85 | 2,442,600 | — | — |
| 2026-03-09 | $2.79 | $2.79 | 2,096,000 | — | — |
| 2026-03-06 | $2.70 | $2.70 | 2,132,600 | — | — |
| 2026-03-05 | $2.50 | $2.50 | 2,676,400 | — | — |
| 2026-03-04 | $2.10 | $2.10 | 2,474,200 | — | — |
| 2026-03-03 | $1.77 | $1.77 | 1,104,400 | — | — |
| 2026-03-02 | $1.82 | $1.82 | 1,881,600 | — | — |
| 2026-02-27 | $1.81 | $1.81 | 2,142,000 | — | — |
| 2026-02-26 | $1.92 | $1.92 | 3,108,200 | — | — |
| 2026-02-25 | $2.51 | $2.51 | 1,500,400 | — | — |
| 2026-02-24 | $2.51 | $2.51 | 1,711,400 | — | — |
| 2026-02-23 | $2.26 | $2.26 | 793,900 | — | — |
| 2026-02-20 | $2.35 | $2.35 | 1,300,000 | — | — |
| 2026-02-19 | $2.11 | $2.11 | 1,061,600 | — | — |
| 2026-02-18 | $1.99 | $1.99 | 1,546,700 | — | — |
| 2026-02-17 | $1.79 | $1.79 | 1,076,300 | — | — |
| 2026-02-13 | $1.73 | $1.73 | 1,064,500 | — | — |
| 2026-02-12 | $1.69 | $1.69 | 1,122,700 | — | — |
| 2026-02-11 | $1.87 | $1.87 | 1,753,200 | — | — |
| 2026-02-10 | $1.92 | $1.92 | 800,100 | — | — |
| 2026-02-09 | $2.10 | $2.10 | 928,900 | — | — |
| 2026-02-06 | $2.11 | $2.11 | 1,556,500 | — | — |
| 2026-02-05 | $1.92 | $1.92 | 1,605,100 | — | — |
| 2026-02-04 | $2.09 | $2.09 | 1,317,100 | — | — |
| 2026-02-03 | $2.25 | $2.25 | 1,203,900 | — | — |
| 2026-02-02 | $2.41 | $2.41 | 1,233,400 | — | — |
| 2026-01-30 | $2.46 | $2.46 | 1,151,900 | — | — |
| 2026-01-29 | $2.40 | $2.40 | 778,900 | — | — |
| 2026-01-28 | $2.43 | $2.43 | 953,300 | — | — |
| 2026-01-27 | $2.54 | $2.54 | 865,000 | — | — |
| 2026-01-26 | $2.64 | $2.64 | 1,174,700 | — | — |
| 2026-01-23 | $2.68 | $2.68 | 919,300 | — | — |
| 2026-01-22 | $2.87 | $2.87 | 1,599,300 | — | — |
| 2026-01-21 | $2.73 | $2.73 | 1,266,900 | — | — |
| 2026-01-20 | $2.56 | $2.56 | 1,396,600 | — | — |
| 2026-01-16 | $2.82 | $2.82 | 1,337,300 | — | — |
| 2026-01-15 | $2.93 | $2.93 | 1,587,600 | — | — |
| 2026-01-14 | $2.95 | $2.95 | 1,738,200 | — | — |
| 2026-01-13 | $3.08 | $3.08 | 1,553,100 | — | — |
| 2026-01-12 | $3.25 | $3.25 | 1,058,200 | — | — |
| 2026-01-09 | $3.26 | $3.26 | 963,500 | — | — |
| 2026-01-08 | $3.38 | $3.38 | 861,300 | — | — |
| 2026-01-07 | $3.51 | $3.51 | 1,062,600 | — | — |
| 2026-01-06 | $3.74 | $3.74 | 1,071,500 | — | — |
| 2026-01-05 | $3.70 | $3.70 | 1,642,800 | — | — |
| 2026-01-02 | $3.77 | $3.77 | 995,100 | — | — |