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
- 2018-07-27 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 | — | — | — | $6.47 | 433 |
| 2026-09-03 | — | — | — | $6.45 | 300 |
| 2026-09-02 | — | — | — | $5.80 | 617 |
| 2026-09-01 | — | — | — | $5.60 | 310 |
| 2026-08-31 | — | — | — | $5.89 | 33 |
| 2026-08-27 | $5.69 | $5.69 | 53,600 | $5.57 | 450 |
| 2026-08-26 | $5.94 | $5.94 | 64,600 | $5.74 | 518 |
| 2026-08-25 | $5.82 | $5.82 | 32,100 | $5.46 | 89 |
| 2026-08-24 | $5.40 | $5.40 | 132,300 | $4.77 | 868 |
| 2026-08-21 | $6.22 | $6.22 | 81,700 | $5.86 | 2,493 |
| 2026-08-20 | $5.90 | $5.90 | 42,000 | $5.90 | 549 |
| 2026-08-19 | $5.76 | $5.76 | 83,800 | $5.73 | 1,146 |
| 2026-08-18 | $5.45 | $5.45 | 125,800 | $4.86 | 5,120 |
| 2026-08-17 | $4.99 | $4.99 | 146,000 | $3.89 | 1,532 |
| 2026-08-14 | $3.98 | $3.98 | 48,600 | $4.26 | 902 |
| 2026-08-13 | $4.39 | $4.39 | 52,000 | $4.37 | 1,757 |
| 2026-08-12 | $4.31 | $4.31 | 64,800 | $4.41 | 3,504 |
| 2026-08-11 | $4.31 | $4.31 | 20,300 | $4.26 | 100 |
| 2026-08-10 | $4.21 | $4.21 | 53,200 | $4.06 | 1,044 |
| 2026-08-07 | $3.98 | $3.98 | 100,600 | $4.74 | 2,276 |
| 2026-08-06 | $4.80 | $4.80 | 178,700 | $4.13 | 2,057 |
| 2026-08-05 | $4.05 | $4.05 | 116,600 | $4.00 | 1,813 |
| 2026-08-04 | $3.80 | $3.80 | 122,100 | $3.69 | 3,164 |
| 2026-08-03 | $3.64 | $3.64 | 100,000 | $3.42 | 1,462 |
| 2026-07-31 | $3.34 | $3.34 | 51,500 | $3.30 | 209 |
| 2026-07-30 | $3.29 | $3.29 | 99,300 | $3.12 | 1,959 |
| 2026-07-29 | $3.15 | $3.15 | 85,500 | $3.05 | 233 |
| 2026-07-28 | $2.95 | $2.95 | 63,800 | $2.81 | 1,591 |
| 2026-07-27 | $2.81 | $2.81 | 46,700 | $2.80 | 400 |
| 2026-07-24 | $2.78 | $2.78 | 38,000 | $2.59 | 803 |
| 2026-07-23 | $2.68 | $2.68 | 12,600 | $2.69 | 100 |
| 2026-07-22 | $2.70 | $2.70 | 18,500 | $2.76 | 604 |
| 2026-07-21 | $2.74 | $2.74 | 7,100 | $2.72 | 139 |
| 2026-07-20 | $2.73 | $2.73 | 38,400 | $2.71 | 441 |
| 2026-07-17 | $2.80 | $2.80 | 36,400 | — | — |
| 2026-07-16 | $2.79 | $2.79 | 15,500 | — | — |
| 2026-07-15 | $2.72 | $2.72 | 5,900 | — | — |
| 2026-07-14 | $2.65 | $2.65 | 65,800 | — | — |
| 2026-07-13 | $2.83 | $2.83 | 52,700 | — | — |
| 2026-07-10 | $2.78 | $2.78 | 51,000 | — | — |
| 2026-07-09 | $2.80 | $2.80 | 44,200 | — | — |
| 2026-07-08 | $2.87 | $2.87 | 21,100 | — | — |
| 2026-07-07 | $2.91 | $2.91 | 30,000 | — | — |
| 2026-07-06 | $2.90 | $2.90 | 37,600 | — | — |
| 2026-07-02 | $2.90 | $2.90 | 73,600 | — | — |
| 2026-07-01 | $2.81 | $2.81 | 76,800 | — | — |
| 2026-06-30 | $2.56 | $2.56 | 39,500 | — | — |
| 2026-06-29 | $2.59 | $2.59 | 67,000 | — | — |
| 2026-06-26 | $2.56 | $2.56 | 28,900 | — | — |
| 2026-06-25 | $2.58 | $2.58 | 112,400 | — | — |
| 2026-06-24 | $2.48 | $2.48 | 140,900 | — | — |
| 2026-06-23 | $2.55 | $2.55 | 56,300 | — | — |
| 2026-06-22 | $2.71 | $2.71 | 117,500 | — | — |
| 2026-06-18 | $2.60 | $2.60 | 153,600 | — | — |
| 2026-06-17 | $2.75 | $2.75 | 392,400 | — | — |
| 2026-06-16 | $2.54 | $2.54 | 241,100 | — | — |
| 2026-06-15 | $2.85 | $2.85 | 246,400 | — | — |
| 2026-06-12 | $2.98 | $2.98 | 852,700 | — | — |
| 2026-06-11 | $2.98 | $2.98 | 20,710,100 | — | — |
| 2026-06-10 | $2.16 | $2.16 | 14,000 | — | — |
| 2026-06-09 | $2.13 | $2.13 | 15,900 | — | — |
| 2026-06-08 | $2.21 | $2.21 | 12,800 | — | — |
| 2026-06-05 | $2.21 | $2.21 | 47,600 | — | — |
| 2026-06-04 | $2.42 | $2.42 | 28,600 | — | — |
| 2026-06-03 | $2.32 | $2.32 | 21,200 | — | — |
| 2026-06-02 | $2.36 | $2.36 | 22,100 | — | — |
| 2026-06-01 | $2.45 | $2.45 | 42,500 | — | — |
| 2026-05-29 | $2.40 | $2.40 | 42,700 | — | — |
| 2026-05-28 | $2.53 | $2.53 | 89,600 | — | — |
| 2026-05-27 | $2.39 | $2.39 | 87,100 | — | — |
| 2026-05-26 | $2.24 | $2.24 | 177,500 | — | — |
| 2026-05-22 | $2.08 | $2.08 | 143,600 | — | — |
| 2026-05-21 | $2.30 | $2.30 | 172,500 | — | — |
| 2026-05-20 | $2.35 | $2.35 | 332,700 | — | — |
| 2026-05-19 | $2.06 | $2.06 | 1,778,200 | — | — |
| 2026-05-18 | $1.61 | $1.61 | 355,700 | — | — |
| 2026-05-15 | $1.38 | $1.38 | 81,300 | — | — |
| 2026-05-14 | $1.36 | $1.36 | 69,100 | — | — |
| 2026-05-13 | $1.38 | $1.38 | 55,600 | — | — |
| 2026-05-12 | $1.38 | $1.38 | 45,300 | — | — |
| 2026-05-11 | $1.44 | $1.44 | 82,100 | — | — |
| 2026-05-08 | $1.43 | $1.43 | 122,800 | — | — |
| 2026-05-07 | $1.42 | $1.42 | 203,000 | — | — |
| 2026-05-06 | $1.58 | $1.58 | 140,700 | — | — |
| 2026-05-05 | $1.60 | $1.60 | 58,800 | — | — |
| 2026-05-04 | $1.60 | $1.60 | 158,300 | — | — |
| 2026-05-01 | $1.55 | $1.55 | 61,700 | — | — |
| 2026-04-30 | $1.54 | $1.54 | 87,600 | — | — |
| 2026-04-29 | $1.55 | $1.55 | 68,600 | — | — |
| 2026-04-28 | $1.56 | $1.56 | 60,800 | — | — |
| 2026-04-27 | $1.56 | $1.56 | 66,700 | — | — |
| 2026-04-24 | $1.58 | $1.58 | 62,300 | — | — |
| 2026-04-23 | $1.56 | $1.56 | 80,200 | — | — |
| 2026-04-22 | $1.57 | $1.57 | 295,000 | — | — |
| 2026-04-21 | $1.59 | $1.59 | 177,400 | — | — |
| 2026-04-20 | $1.63 | $1.63 | 65,900 | — | — |
| 2026-04-17 | $1.63 | $1.63 | 77,800 | — | — |
| 2026-04-16 | $1.62 | $1.62 | 76,200 | — | — |
| 2026-04-15 | $1.62 | $1.62 | 108,900 | — | — |
| 2026-04-14 | $1.58 | $1.58 | 59,100 | — | — |
| 2026-04-13 | $1.57 | $1.57 | 44,800 | — | — |
| 2026-04-10 | $1.57 | $1.57 | 48,000 | — | — |
| 2026-04-09 | $1.56 | $1.56 | 124,300 | — | — |
| 2026-04-08 | $1.65 | $1.65 | 117,200 | — | — |
| 2026-04-07 | $1.64 | $1.64 | 142,200 | — | — |
| 2026-04-06 | $1.75 | $1.75 | 166,700 | — | — |
| 2026-04-02 | $1.69 | $1.69 | 48,600 | — | — |
| 2026-04-01 | $1.73 | $1.73 | 46,100 | — | — |
| 2026-03-31 | $1.79 | $1.79 | 102,800 | — | — |
| 2026-03-30 | $1.71 | $1.71 | 130,800 | — | — |
| 2026-03-27 | $1.64 | $1.64 | 55,100 | — | — |
| 2026-03-26 | $1.72 | $1.72 | 69,300 | — | — |
| 2026-03-25 | $1.73 | $1.73 | 80,100 | — | — |
| 2026-03-24 | $1.69 | $1.69 | 67,100 | — | — |
| 2026-03-23 | $1.84 | $1.84 | 47,900 | — | — |
| 2026-03-20 | $2.00 | $2.00 | 177,900 | — | — |
| 2026-03-19 | $1.87 | $1.87 | 36,400 | — | — |
| 2026-03-18 | $1.70 | $1.70 | 60,100 | — | — |
| 2026-03-17 | $1.89 | $1.89 | 22,000 | — | — |
| 2026-03-16 | $1.85 | $1.85 | 49,400 | — | — |
| 2026-03-13 | $1.96 | $1.96 | 31,500 | — | — |
| 2026-03-12 | $1.87 | $1.87 | 45,000 | — | — |
| 2026-03-11 | $1.97 | $1.97 | 114,600 | — | — |
| 2026-03-10 | $1.83 | $1.83 | 54,200 | — | — |
| 2026-03-09 | $1.72 | $1.72 | 124,000 | — | — |
| 2026-03-06 | $1.83 | $1.83 | 98,900 | — | — |
| 2026-03-05 | $1.97 | $1.97 | 143,400 | — | — |
| 2026-03-04 | $1.99 | $1.99 | 264,800 | — | — |
| 2026-03-03 | $2.29 | $2.29 | 1,677,100 | — | — |
| 2026-03-02 | $2.47 | $2.47 | 51,100 | — | — |
| 2026-02-27 | $2.53 | $2.53 | 71,300 | — | — |
| 2026-02-26 | $2.53 | $2.53 | 62,000 | — | — |
| 2026-02-25 | $2.44 | $2.44 | 60,300 | — | — |
| 2026-02-24 | $2.44 | $2.44 | 59,600 | — | — |
| 2026-02-23 | $2.33 | $2.33 | 63,000 | — | — |
| 2026-02-20 | $2.45 | $2.45 | 40,400 | — | — |
| 2026-02-19 | $2.56 | $2.56 | 56,700 | — | — |
| 2026-02-18 | $2.69 | $2.69 | 39,100 | — | — |
| 2026-02-17 | $2.70 | $2.70 | 83,500 | — | — |
| 2026-02-13 | $2.85 | $2.85 | 72,300 | — | — |
| 2026-02-12 | $2.85 | $2.85 | 84,100 | — | — |
| 2026-02-11 | $2.85 | $2.85 | 96,200 | — | — |
| 2026-02-10 | $3.03 | $3.03 | 56,900 | — | — |
| 2026-02-09 | $3.09 | $3.09 | 102,200 | — | — |
| 2026-02-06 | $3.12 | $3.12 | 164,800 | — | — |
| 2026-02-05 | $3.50 | $3.50 | 51,648 | — | — |
| 2026-02-04 | $4.00 | $4.00 | 128,992 | — | — |
| 2026-02-03 | $5.25 | $5.25 | 28,340 | — | — |
| 2026-02-02 | $5.25 | $5.25 | 6,172 | — | — |
| 2026-01-30 | $5.25 | $5.25 | 10,780 | — | — |
| 2026-01-29 | $5.25 | $5.25 | 8,340 | — | — |
| 2026-01-28 | $5.50 | $5.50 | 8,436 | — | — |
| 2026-01-27 | $5.75 | $5.75 | 8,324 | — | — |
| 2026-01-26 | $5.75 | $5.75 | 13,224 | — | — |
| 2026-01-23 | $5.75 | $5.75 | 14,804 | — | — |
| 2026-01-22 | $5.75 | $5.75 | 8,612 | — | — |
| 2026-01-21 | $5.50 | $5.50 | 7,956 | — | — |
| 2026-01-20 | $5.50 | $5.50 | 21,408 | — | — |
| 2026-01-16 | $5.75 | $5.75 | 10,256 | — | — |
| 2026-01-15 | $5.75 | $5.75 | 11,036 | — | — |
| 2026-01-14 | $5.50 | $5.50 | 16,432 | — | — |
| 2026-01-13 | $5.75 | $5.75 | 9,968 | — | — |
| 2026-01-12 | $5.75 | $5.75 | 11,008 | — | — |
| 2026-01-09 | $6.00 | $6.00 | 10,332 | — | — |
| 2026-01-08 | $5.75 | $5.75 | 10,988 | — | — |
| 2026-01-07 | $6.00 | $6.00 | 21,952 | — | — |
| 2026-01-06 | $6.25 | $6.25 | 16,204 | — | — |
| 2026-01-05 | $6.50 | $6.50 | 21,484 | — | — |
| 2026-01-02 | $6.00 | $6.00 | 9,944 | — | — |