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
- 2016-08-12 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 | — | — | — | $5.30 | 1,797 |
| 2026-09-03 | — | — | — | $5.17 | 1,888 |
| 2026-09-02 | — | — | — | $5.03 | 1,325 |
| 2026-09-01 | — | — | — | $5.09 | 1,720 |
| 2026-08-31 | — | — | — | $5.22 | 7,134 |
| 2026-08-28 | — | — | — | $5.29 | 870 |
| 2026-08-27 | $5.26 | $5.26 | 43,100 | $5.48 | 1,879 |
| 2026-08-26 | $5.35 | $5.35 | 36,400 | $5.32 | 1,010 |
| 2026-08-25 | $5.32 | $5.32 | 54,100 | $5.25 | 2,999 |
| 2026-08-24 | $5.22 | $5.22 | 57,700 | $5.45 | 2,529 |
| 2026-08-21 | $5.38 | $5.38 | 79,600 | $5.39 | 2,953 |
| 2026-08-20 | $5.33 | $5.33 | 72,900 | $5.50 | 1,354 |
| 2026-08-19 | $5.44 | $5.44 | 47,300 | $5.41 | 960 |
| 2026-08-18 | $5.41 | $5.41 | 55,600 | $5.25 | 1,328 |
| 2026-08-17 | $5.41 | $5.41 | 71,800 | $5.46 | 654 |
| 2026-08-14 | $5.51 | $5.51 | 67,200 | $5.22 | 1,185 |
| 2026-08-13 | $5.17 | $5.17 | 56,800 | $5.37 | 1,623 |
| 2026-08-12 | $5.29 | $5.29 | 72,300 | $5.37 | 555 |
| 2026-08-11 | $5.34 | $5.34 | 68,000 | $5.44 | 1,458 |
| 2026-08-10 | $5.47 | $5.47 | 99,200 | $5.49 | 2,571 |
| 2026-08-07 | $5.53 | $5.53 | 79,700 | $5.66 | 781 |
| 2026-08-06 | $5.70 | $5.70 | 100,000 | $5.50 | 1,056 |
| 2026-08-05 | $5.72 | $5.72 | 69,600 | $5.85 | 1,841 |
| 2026-08-04 | $5.75 | $5.75 | 65,700 | $5.83 | 1,472 |
| 2026-08-03 | $5.69 | $5.69 | 57,100 | $5.89 | 1,605 |
| 2026-07-31 | $5.79 | $5.79 | 25,900 | $5.83 | 637 |
| 2026-07-30 | $5.74 | $5.74 | 91,100 | $5.64 | 778 |
| 2026-07-29 | $5.61 | $5.61 | 94,100 | $5.57 | 1,301 |
| 2026-07-28 | $5.67 | $5.67 | 49,300 | $5.77 | 275 |
| 2026-07-27 | $5.74 | $5.74 | 131,000 | $5.94 | 1,731 |
| 2026-07-24 | $5.86 | $5.86 | 54,000 | $6.07 | 456 |
| 2026-07-23 | $6.07 | $6.07 | 99,600 | $5.99 | 921 |
| 2026-07-22 | $5.93 | $5.93 | 80,000 | $5.93 | 2,094 |
| 2026-07-21 | $5.94 | $5.94 | 53,700 | $5.99 | 1,432 |
| 2026-07-20 | $5.94 | $5.94 | 121,900 | $5.89 | 848 |
| 2026-07-17 | $5.99 | $5.99 | 135,300 | — | — |
| 2026-07-16 | $6.09 | $6.09 | 86,900 | — | — |
| 2026-07-15 | $6.12 | $6.12 | 85,300 | — | — |
| 2026-07-14 | $6.19 | $6.19 | 65,900 | — | — |
| 2026-07-13 | $5.93 | $5.93 | 64,400 | — | — |
| 2026-07-10 | $6.01 | $6.01 | 95,800 | — | — |
| 2026-07-09 | $5.88 | $5.88 | 94,400 | — | — |
| 2026-07-08 | $5.80 | $5.80 | 48,500 | — | — |
| 2026-07-07 | $5.94 | $5.94 | 72,300 | — | — |
| 2026-07-06 | $6.22 | $6.22 | 37,100 | — | — |
| 2026-07-02 | $6.19 | $6.19 | 126,800 | — | — |
| 2026-07-01 | $6.48 | $6.48 | 43,400 | — | — |
| 2026-06-30 | $6.30 | $6.30 | 50,600 | — | — |
| 2026-06-29 | $6.23 | $6.23 | 61,000 | — | — |
| 2026-06-26 | $6.23 | $6.23 | 60,400 | — | — |
| 2026-06-25 | $6.16 | $6.16 | 59,900 | — | — |
| 2026-06-24 | $6.21 | $6.21 | 87,200 | — | — |
| 2026-06-23 | $6.38 | $6.38 | 55,800 | — | — |
| 2026-06-22 | $6.70 | $6.70 | 67,100 | — | — |
| 2026-06-18 | $6.78 | $6.78 | 92,000 | — | — |
| 2026-06-17 | $6.76 | $6.76 | 58,100 | — | — |
| 2026-06-16 | $6.83 | $6.83 | 107,800 | — | — |
| 2026-06-15 | $6.90 | $6.90 | 110,300 | — | — |
| 2026-06-12 | $6.90 | $6.90 | 72,700 | — | — |
| 2026-06-11 | $6.74 | $6.74 | 47,300 | — | — |
| 2026-06-10 | $6.71 | $6.71 | 52,900 | — | — |
| 2026-06-09 | $6.84 | $6.84 | 93,700 | — | — |
| 2026-06-08 | $6.97 | $6.97 | 76,000 | — | — |
| 2026-06-05 | $6.79 | $6.79 | 127,000 | — | — |
| 2026-06-04 | $7.22 | $7.22 | 79,200 | — | — |
| 2026-06-03 | $6.94 | $6.94 | 167,800 | — | — |
| 2026-06-02 | $7.39 | $7.39 | 214,000 | — | — |
| 2026-06-01 | $7.10 | $7.10 | 81,400 | — | — |
| 2026-05-29 | $6.97 | $6.97 | 94,400 | — | — |
| 2026-05-28 | $7.25 | $7.25 | 257,600 | — | — |
| 2026-05-27 | $7.00 | $7.00 | 65,000 | — | — |
| 2026-05-26 | $7.00 | $7.00 | 125,400 | — | — |
| 2026-05-22 | $7.10 | $7.10 | 186,000 | — | — |
| 2026-05-21 | $6.86 | $6.86 | 33,600 | — | — |
| 2026-05-20 | $6.97 | $6.97 | 149,500 | — | — |
| 2026-05-19 | $6.72 | $6.72 | 54,000 | — | — |
| 2026-05-18 | $6.71 | $6.71 | 78,900 | — | — |
| 2026-05-15 | $6.84 | $6.84 | 73,300 | — | — |
| 2026-05-14 | $6.99 | $6.99 | 100,700 | — | — |
| 2026-05-13 | $6.65 | $6.65 | 179,200 | — | — |
| 2026-05-12 | $6.93 | $6.93 | 157,600 | — | — |
| 2026-05-11 | $7.05 | $7.05 | 205,500 | — | — |
| 2026-05-08 | $7.13 | $7.13 | 190,100 | — | — |
| 2026-05-07 | $7.25 | $7.25 | 188,300 | — | — |
| 2026-05-06 | $7.05 | $7.05 | 89,700 | — | — |
| 2026-05-05 | $7.13 | $7.13 | 67,300 | — | — |
| 2026-05-04 | $7.14 | $7.14 | 55,100 | — | — |
| 2026-05-01 | $7.19 | $7.19 | 63,800 | — | — |
| 2026-04-30 | $7.07 | $7.07 | 151,900 | — | — |
| 2026-04-29 | $6.98 | $6.98 | 102,400 | — | — |
| 2026-04-28 | $6.74 | $6.74 | 95,300 | — | — |
| 2026-04-27 | $6.73 | $6.73 | 44,100 | — | — |
| 2026-04-24 | $6.76 | $6.76 | 193,000 | — | — |
| 2026-04-23 | $6.60 | $6.60 | 86,900 | — | — |
| 2026-04-22 | $6.39 | $6.39 | 95,500 | — | — |
| 2026-04-21 | $6.37 | $6.37 | 73,900 | — | — |
| 2026-04-20 | $6.44 | $6.44 | 83,900 | — | — |
| 2026-04-17 | $6.53 | $6.53 | 98,700 | — | — |
| 2026-04-16 | $6.24 | $6.24 | 104,500 | — | — |
| 2026-04-15 | $6.00 | $6.00 | 74,000 | — | — |
| 2026-04-14 | $6.04 | $6.04 | 80,400 | — | — |
| 2026-04-13 | $6.12 | $6.12 | 65,500 | — | — |
| 2026-04-10 | $6.18 | $6.18 | 119,400 | — | — |
| 2026-04-09 | $6.11 | $6.11 | 92,800 | — | — |
| 2026-04-08 | $5.80 | $5.80 | 232,600 | — | — |
| 2026-04-07 | $5.44 | $5.44 | 100,700 | — | — |
| 2026-04-06 | $5.31 | $5.31 | 103,900 | — | — |
| 2026-04-02 | $5.44 | $5.44 | 68,200 | — | — |
| 2026-04-01 | $5.26 | $5.26 | 72,000 | — | — |
| 2026-03-31 | $5.50 | $5.50 | 57,500 | — | — |
| 2026-03-30 | $5.46 | $5.46 | 132,700 | — | — |
| 2026-03-27 | $5.33 | $5.33 | 93,600 | — | — |
| 2026-03-26 | $5.37 | $5.37 | 58,200 | — | — |
| 2026-03-25 | $5.38 | $5.38 | 68,600 | — | — |
| 2026-03-24 | $5.38 | $5.38 | 98,100 | — | — |
| 2026-03-23 | $5.15 | $5.15 | 186,000 | — | — |
| 2026-03-20 | $4.77 | $4.77 | 453,900 | — | — |
| 2026-03-19 | $3.94 | $3.94 | 116,000 | — | — |
| 2026-03-18 | $3.83 | $3.83 | 67,600 | — | — |
| 2026-03-17 | $4.17 | $4.17 | 53,700 | — | — |
| 2026-03-16 | $3.96 | $3.96 | 15,700 | — | — |
| 2026-03-13 | $4.02 | $4.02 | 21,100 | — | — |
| 2026-03-12 | $4.02 | $4.02 | 20,200 | — | — |
| 2026-03-11 | $3.99 | $3.99 | 27,300 | — | — |
| 2026-03-10 | $4.03 | $4.03 | 44,600 | — | — |
| 2026-03-09 | $4.04 | $4.04 | 24,900 | — | — |
| 2026-03-06 | $4.13 | $4.13 | 118,000 | — | — |
| 2026-03-05 | $4.10 | $4.10 | 90,800 | — | — |
| 2026-03-04 | $4.13 | $4.13 | 78,900 | — | — |
| 2026-03-03 | $4.21 | $4.21 | 46,400 | — | — |
| 2026-03-02 | $4.39 | $4.39 | 25,600 | — | — |
| 2026-02-27 | $4.20 | $4.20 | 57,900 | — | — |
| 2026-02-26 | $4.64 | $4.64 | 28,500 | — | — |
| 2026-02-25 | $4.73 | $4.73 | 23,000 | — | — |
| 2026-02-24 | $4.83 | $4.83 | 43,600 | — | — |
| 2026-02-23 | $5.06 | $5.06 | 508,600 | — | — |
| 2026-02-20 | $5.12 | $5.12 | 33,500 | — | — |
| 2026-02-19 | $5.14 | $5.14 | 13,900 | — | — |
| 2026-02-18 | $5.33 | $5.33 | 31,100 | — | — |
| 2026-02-17 | $5.32 | $5.32 | 46,600 | — | — |
| 2026-02-13 | $5.58 | $5.58 | 28,600 | — | — |
| 2026-02-12 | $5.28 | $5.28 | 35,000 | — | — |
| 2026-02-11 | $5.40 | $5.40 | 30,400 | — | — |
| 2026-02-10 | $5.47 | $5.47 | 57,500 | — | — |
| 2026-02-09 | $4.96 | $4.96 | 46,900 | — | — |
| 2026-02-06 | $4.88 | $4.88 | 49,900 | — | — |
| 2026-02-05 | $4.68 | $4.68 | 41,800 | — | — |
| 2026-02-04 | $4.68 | $4.68 | 24,600 | — | — |
| 2026-02-03 | $4.77 | $4.77 | 107,700 | — | — |
| 2026-02-02 | $4.27 | $4.27 | 20,500 | — | — |
| 2026-01-30 | $4.22 | $4.22 | 104,600 | — | — |
| 2026-01-29 | $4.24 | $4.24 | 37,500 | — | — |
| 2026-01-28 | $4.40 | $4.40 | 36,000 | — | — |
| 2026-01-27 | $4.54 | $4.54 | 30,300 | — | — |
| 2026-01-26 | $4.51 | $4.51 | 35,900 | — | — |
| 2026-01-23 | $4.55 | $4.55 | 34,000 | — | — |
| 2026-01-22 | $4.41 | $4.41 | 170,900 | — | — |
| 2026-01-21 | $4.35 | $4.35 | 90,800 | — | — |
| 2026-01-20 | $4.07 | $4.07 | 91,700 | — | — |
| 2026-01-16 | $4.23 | $4.23 | 50,900 | — | — |
| 2026-01-15 | $4.12 | $4.12 | 39,700 | — | — |
| 2026-01-14 | $4.05 | $4.05 | 75,700 | — | — |
| 2026-01-13 | $3.99 | $3.99 | 99,900 | — | — |
| 2026-01-12 | $4.00 | $4.00 | 6,300 | — | — |
| 2026-01-09 | $4.03 | $4.03 | 9,600 | — | — |
| 2026-01-08 | $4.05 | $4.05 | 16,300 | — | — |
| 2026-01-07 | $4.02 | $4.02 | 20,700 | — | — |
| 2026-01-06 | $4.08 | $4.08 | 11,900 | — | — |
| 2026-01-05 | $4.07 | $4.07 | 12,900 | — | — |
| 2026-01-02 | $4.08 | $4.08 | 16,200 | — | — |