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
- 2019-04-25 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 | — | — | — | $5.83 | 10,585 |
| 2026-09-03 | — | — | — | $6.00 | 6,821 |
| 2026-09-02 | — | — | — | $5.83 | 14,638 |
| 2026-09-01 | — | — | — | $5.74 | 14,112 |
| 2026-08-31 | — | — | — | $5.91 | 14,659 |
| 2026-08-28 | — | — | — | $6.22 | 18,148 |
| 2026-08-27 | $6.18 | $6.65 | 112,800 | $6.12 | 5,115 |
| 2026-08-26 | $6.20 | $6.67 | 100,400 | $6.15 | 5,286 |
| 2026-08-25 | $6.19 | $6.66 | 139,400 | $6.52 | 3,678 |
| 2026-08-24 | $6.36 | $6.84 | 106,200 | $6.50 | 7,259 |
| 2026-08-21 | $6.50 | $6.99 | 84,100 | $6.37 | 6,595 |
| 2026-08-20 | $6.41 | $6.90 | 158,800 | $6.52 | 7,366 |
| 2026-08-19 | $6.59 | $7.09 | 145,500 | $6.83 | 17,784 |
| 2026-08-18 | $6.70 | $7.21 | 131,000 | $7.15 | 10,432 |
| 2026-08-17 | $7.02 | $7.55 | 109,400 | $7.12 | 7,110 |
| 2026-08-14 | $7.25 | $7.80 | 134,000 | $7.17 | 8,947 |
| 2026-08-13 | $7.15 | $7.69 | 212,700 | $7.53 | 9,872 |
| 2026-08-12 | $7.79 | $8.38 | 159,500 | $7.61 | 12,413 |
| 2026-08-11 | $7.62 | $8.20 | 163,100 | $7.41 | 7,817 |
| 2026-08-10 | $7.26 | $7.81 | 185,400 | $7.60 | 12,864 |
| 2026-08-07 | $7.50 | $8.07 | 281,700 | $6.69 | 10,234 |
| 2026-08-06 | $7.37 | $7.93 | 324,100 | $7.48 | 11,899 |
| 2026-08-05 | $7.48 | $8.05 | 149,700 | $7.34 | 12,161 |
| 2026-08-04 | $7.48 | $8.05 | 218,600 | $7.22 | 9,138 |
| 2026-08-03 | $6.98 | $7.51 | 160,900 | $6.80 | 11,290 |
| 2026-07-31 | $6.58 | $7.08 | 200,900 | $6.14 | 11,519 |
| 2026-07-30 | $6.07 | $6.53 | 98,600 | $6.03 | 5,772 |
| 2026-07-29 | $5.97 | $6.42 | 140,200 | $6.35 | 6,921 |
| 2026-07-28 | $6.37 | $6.85 | 154,900 | $6.37 | 8,126 |
| 2026-07-27 | $6.38 | $6.86 | 109,500 | $6.56 | 6,373 |
| 2026-07-24 | $6.44 | $6.93 | 139,000 | $6.28 | 8,089 |
| 2026-07-23 | $6.28 | $6.76 | 100,000 | $6.31 | 5,613 |
| 2026-07-22 | $6.37 | $6.85 | 132,300 | $6.39 | 11,831 |
| 2026-07-21 | $6.24 | $6.71 | 148,300 | $6.22 | 6,336 |
| 2026-07-20 | $6.19 | $6.66 | 121,500 | $6.35 | 5,490 |
| 2026-07-17 | $6.38 | $6.86 | 120,300 | — | — |
| 2026-07-16 | $6.47 | $6.96 | 128,900 | — | — |
| 2026-07-15 | $6.53 | $7.03 | 91,300 | — | — |
| 2026-07-14 | $6.62 | $7.12 | 117,700 | — | — |
| 2026-07-13 | $6.88 | $7.40 | 213,800 | — | — |
| 2026-07-10 | $6.62 | $7.12 | 175,700 | — | — |
| 2026-07-09 | $6.32 | $6.80 | 136,700 | — | — |
| 2026-07-08 | $6.28 | $6.76 | 285,300 | — | — |
| 2026-07-07 | $6.10 | $6.56 | 211,600 | — | — |
| 2026-07-06 | $6.48 | $6.97 | 172,100 | — | — |
| 2026-07-02 | $6.19 | $6.66 | 215,000 | — | — |
| 2026-07-01 | $6.08 | $6.54 | 225,000 | — | — |
| 2026-06-30 | $6.47 | $6.96 | 228,700 | — | — |
| 2026-06-29 | $6.76 | $7.27 | 154,500 | — | — |
| 2026-06-26 | $7.39 | $7.95 | 605,400 | — | — |
| 2026-06-25 | $7.65 | $8.23 | 225,500 | — | — |
| 2026-06-24 | $7.20 | $7.75 | 162,800 | — | — |
| 2026-06-23 | $7.16 | $7.70 | 156,700 | — | — |
| 2026-06-22 | $7.52 | $8.09 | 221,000 | — | — |
| 2026-06-18 | $7.67 | $8.25 | 478,600 | — | — |
| 2026-06-17 | $7.22 | $7.77 | 237,300 | — | — |
| 2026-06-16 | $7.24 | $7.79 | 302,600 | — | — |
| 2026-06-15 | $7.12 | $7.66 | 203,000 | — | — |
| 2026-06-12 | $7.05 | $7.58 | 241,700 | — | — |
| 2026-06-11 | $6.75 | $7.26 | 231,900 | — | — |
| 2026-06-10 | $6.42 | $6.91 | 154,700 | — | — |
| 2026-06-09 | $6.47 | $6.96 | 177,900 | — | — |
| 2026-06-08 | $6.43 | $6.92 | 149,200 | — | — |
| 2026-06-05 | $6.42 | $6.91 | 305,500 | — | — |
| 2026-06-04 | $6.94 | $7.47 | 264,200 | — | — |
| 2026-06-03 | $6.36 | $6.84 | 277,300 | — | — |
| 2026-06-02 | $6.44 | $6.93 | 249,800 | — | — |
| 2026-06-01 | $6.44 | $6.93 | 273,800 | — | — |
| 2026-05-29 | $6.16 | $6.63 | 247,000 | — | — |
| 2026-05-28 | $6.26 | $6.73 | 543,600 | — | — |
| 2026-05-27 | $6.46 | $6.95 | 461,900 | — | — |
| 2026-05-26 | $5.91 | $6.36 | 491,200 | — | — |
| 2026-05-22 | $5.44 | $5.85 | 390,300 | — | — |
| 2026-05-21 | $5.04 | $5.42 | 462,800 | — | — |
| 2026-05-20 | $5.50 | $5.92 | 308,500 | — | — |
| 2026-05-19 | $5.54 | $5.96 | 403,700 | — | — |
| 2026-05-18 | $6.49 | $6.98 | 165,900 | — | — |
| 2026-05-15 | $6.39 | $6.87 | 315,200 | — | — |
| 2026-05-14 | $6.53 | $7.03 | 176,100 | — | — |
| 2026-05-13 | $6.51 | $7.00 | 347,900 | — | — |
| 2026-05-12 | $6.43 | $6.92 | 526,500 | — | — |
| 2026-05-11 | $6.43 | $6.92 | 1,310,600 | — | — |
| 2026-05-08 | $7.24 | $7.79 | 1,181,900 | — | — |
| 2026-05-07 | $8.19 | $8.81 | 264,500 | — | — |
| 2026-05-06 | $8.30 | $8.93 | 244,700 | — | — |
| 2026-05-05 | $8.05 | $8.66 | 202,500 | — | — |
| 2026-05-04 | $7.76 | $8.35 | 218,900 | — | — |
| 2026-05-01 | $7.98 | $8.59 | 233,000 | — | — |
| 2026-04-30 | $7.75 | $8.34 | 178,700 | — | — |
| 2026-04-29 | $7.45 | $8.01 | 382,800 | — | — |
| 2026-04-28 | $8.08 | $8.69 | 177,000 | — | — |
| 2026-04-27 | $7.96 | $8.56 | 210,600 | — | — |
| 2026-04-24 | $7.43 | $7.99 | 207,700 | — | — |
| 2026-04-23 | $7.19 | $7.74 | 271,700 | — | — |
| 2026-04-22 | $6.88 | $7.40 | 193,800 | — | — |
| 2026-04-21 | $6.75 | $7.26 | 193,700 | — | — |
| 2026-04-20 | $7.02 | $7.55 | 215,400 | — | — |
| 2026-04-17 | $7.00 | $7.53 | 187,000 | — | — |
| 2026-04-16 | $6.37 | $6.85 | 90,800 | — | — |
| 2026-04-15 | $6.41 | $6.90 | 116,900 | — | — |
| 2026-04-14 | $6.51 | $7.00 | 132,700 | — | — |
| 2026-04-13 | $6.25 | $6.72 | 113,200 | — | — |
| 2026-04-10 | $6.23 | $6.70 | 172,600 | — | — |
| 2026-04-09 | $5.96 | $6.41 | 228,100 | — | — |
| 2026-04-08 | $5.81 | $6.25 | 193,100 | — | — |
| 2026-04-07 | $5.25 | $5.65 | 249,000 | — | — |
| 2026-04-06 | $5.38 | $5.79 | 132,700 | — | — |
| 2026-04-02 | $5.24 | $5.64 | 303,100 | — | — |
| 2026-04-01 | $5.25 | $5.65 | 109,900 | — | — |
| 2026-03-31 | $5.37 | $5.78 | 184,500 | — | — |
| 2026-03-30 | $5.22 | $5.62 | 169,400 | — | — |
| 2026-03-27 | $5.15 | $5.54 | 165,900 | — | — |
| 2026-03-26 | $5.38 | $5.79 | 103,300 | — | — |
| 2026-03-25 | $5.58 | $6.00 | 133,600 | — | — |
| 2026-03-24 | $5.51 | $5.93 | 171,100 | — | — |
| 2026-03-23 | $5.54 | $5.96 | 134,600 | — | — |
| 2026-03-20 | $5.38 | $5.79 | 281,700 | — | — |
| 2026-03-19 | $5.54 | $5.96 | 151,600 | — | — |
| 2026-03-18 | $5.79 | $6.23 | 145,200 | — | — |
| 2026-03-17 | $6.11 | $6.57 | 133,500 | — | — |
| 2026-03-16 | $6.00 | $6.45 | 167,200 | — | — |
| 2026-03-13 | $6.12 | $6.58 | 361,400 | — | — |
| 2026-03-12 | $6.07 | $6.53 | 187,200 | — | — |
| 2026-03-11 | $6.40 | $6.89 | 196,200 | — | — |
| 2026-03-10 | $6.52 | $7.01 | 376,200 | — | — |
| 2026-03-09 | $6.65 | $7.15 | 390,600 | — | — |
| 2026-03-06 | $6.65 | $7.15 | 470,800 | — | — |
| 2026-03-05 | $6.95 | $7.48 | 241,600 | — | — |
| 2026-03-04 | $7.09 | $7.63 | 148,000 | — | — |
| 2026-03-03 | $7.29 | $7.84 | 374,700 | — | — |
| 2026-03-02 | $7.62 | $8.20 | 394,700 | — | — |
| 2026-02-27 | $6.90 | $7.42 | 319,800 | — | — |
| 2026-02-26 | $6.50 | $6.99 | 326,900 | — | — |
| 2026-02-25 | $6.59 | $7.09 | 125,000 | — | — |
| 2026-02-24 | $6.91 | $7.43 | 200,600 | — | — |
| 2026-02-23 | $6.89 | $7.41 | 172,100 | — | — |
| 2026-02-20 | $7.05 | $7.58 | 112,200 | — | — |
| 2026-02-19 | $6.92 | $7.44 | 101,800 | — | — |
| 2026-02-18 | $6.91 | $7.43 | 149,600 | — | — |
| 2026-02-17 | $6.82 | $7.34 | 288,000 | — | — |
| 2026-02-13 | $6.64 | $7.14 | 141,000 | — | — |
| 2026-02-12 | $6.61 | $7.11 | 164,400 | — | — |
| 2026-02-11 | $6.94 | $7.47 | 126,900 | — | — |
| 2026-02-10 | $7.01 | $7.54 | 153,300 | — | — |
| 2026-02-09 | $7.42 | $7.98 | 287,400 | — | — |
| 2026-02-06 | $7.35 | $7.91 | 218,400 | — | — |
| 2026-02-05 | $6.68 | $7.19 | 251,400 | — | — |
| 2026-02-04 | $6.82 | $7.34 | 161,000 | — | — |
| 2026-02-03 | $6.71 | $7.22 | 263,300 | — | — |
| 2026-02-02 | $6.70 | $7.21 | 336,000 | — | — |
| 2026-01-30 | $6.76 | $7.27 | 256,400 | — | — |
| 2026-01-29 | $6.87 | $7.39 | 240,700 | — | — |
| 2026-01-28 | $6.64 | $7.14 | 335,200 | — | — |
| 2026-01-27 | $6.62 | $7.12 | 184,200 | — | — |
| 2026-01-26 | $6.56 | $7.06 | 171,300 | — | — |
| 2026-01-23 | $6.43 | $6.92 | 168,300 | — | — |
| 2026-01-22 | $6.36 | $6.84 | 233,700 | — | — |
| 2026-01-21 | $6.24 | $6.71 | 189,100 | — | — |
| 2026-01-20 | $6.05 | $6.51 | 261,300 | — | — |
| 2026-01-16 | $6.47 | $6.96 | 210,600 | — | — |
| 2026-01-15 | $6.31 | $6.79 | 260,600 | — | — |
| 2026-01-14 | $6.18 | $6.65 | 144,800 | — | — |
| 2026-01-13 | $6.32 | $6.80 | 214,800 | — | — |
| 2026-01-12 | $6.05 | $6.51 | 279,300 | — | — |
| 2026-01-09 | $5.80 | $6.24 | 212,700 | — | — |
| 2026-01-08 | $5.83 | $6.27 | 239,700 | — | — |
| 2026-01-07 | $5.54 | $5.96 | 320,000 | — | — |
| 2026-01-06 | $5.60 | $6.02 | 314,400 | — | — |
| 2026-01-05 | $5.43 | $5.84 | 417,600 | — | — |
| 2026-01-02 | $5.01 | $5.39 | 301,500 | — | — |