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
- 2020-06-26 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 | 4,893 |
| 2026-09-03 | — | — | — | $4.15 | 9,719 |
| 2026-09-02 | — | — | — | $4.06 | 11,858 |
| 2026-09-01 | — | — | — | $4.13 | 5,819 |
| 2026-08-31 | — | — | — | $4.14 | 11,853 |
| 2026-08-28 | — | — | — | $4.12 | 5,640 |
| 2026-08-27 | $4.06 | $4.06 | 108,200 | $4.18 | 5,562 |
| 2026-08-26 | $4.13 | $4.13 | 114,600 | $4.16 | 5,118 |
| 2026-08-25 | $4.12 | $4.12 | 189,000 | $4.20 | 8,166 |
| 2026-08-24 | $4.23 | $4.23 | 121,500 | $4.28 | 7,088 |
| 2026-08-21 | $4.36 | $4.36 | 70,700 | $4.36 | 2,878 |
| 2026-08-20 | $4.32 | $4.32 | 145,100 | $4.38 | 6,182 |
| 2026-08-19 | $4.40 | $4.40 | 125,900 | $4.52 | 4,281 |
| 2026-08-18 | $4.45 | $4.45 | 114,300 | $4.47 | 6,506 |
| 2026-08-17 | $4.40 | $4.40 | 430,400 | $4.60 | 20,379 |
| 2026-08-14 | $4.64 | $4.64 | 645,000 | $4.60 | 50,258 |
| 2026-08-13 | $4.83 | $4.83 | 347,900 | $4.55 | 18,551 |
| 2026-08-12 | $4.48 | $4.48 | 504,600 | $4.66 | 20,852 |
| 2026-08-11 | $4.67 | $4.67 | 346,300 | $4.53 | 30,130 |
| 2026-08-10 | $4.57 | $4.57 | 221,900 | $4.47 | 19,165 |
| 2026-08-07 | $4.46 | $4.46 | 605,600 | $4.20 | 39,588 |
| 2026-08-06 | $4.15 | $4.15 | 243,200 | $4.11 | 20,699 |
| 2026-08-05 | $4.13 | $4.13 | 231,400 | $4.13 | 21,318 |
| 2026-08-04 | $4.09 | $4.09 | 176,000 | $4.10 | 10,122 |
| 2026-08-03 | $4.07 | $4.07 | 250,200 | $4.07 | 22,436 |
| 2026-07-31 | $4.00 | $4.00 | 150,200 | $4.00 | 11,206 |
| 2026-07-30 | $3.98 | $3.98 | 310,700 | $3.98 | 19,938 |
| 2026-07-29 | $3.95 | $3.95 | 444,900 | $4.02 | 25,760 |
| 2026-07-28 | $3.94 | $3.94 | 196,600 | $3.95 | 11,363 |
| 2026-07-27 | $3.99 | $3.99 | 307,800 | $3.89 | 22,999 |
| 2026-07-24 | $3.85 | $3.85 | 93,800 | $3.84 | 6,902 |
| 2026-07-23 | $3.89 | $3.89 | 208,300 | $3.90 | 21,749 |
| 2026-07-22 | $3.90 | $3.90 | 127,800 | $3.89 | 8,109 |
| 2026-07-21 | $3.95 | $3.95 | 328,800 | $3.94 | 41,044 |
| 2026-07-20 | $3.99 | $3.99 | 253,300 | $3.98 | 28,311 |
| 2026-07-17 | $3.91 | $3.91 | 150,200 | — | — |
| 2026-07-16 | $4.00 | $4.00 | 345,400 | — | — |
| 2026-07-15 | $4.04 | $4.04 | 220,300 | — | — |
| 2026-07-14 | $3.98 | $3.98 | 311,700 | — | — |
| 2026-07-13 | $4.17 | $4.17 | 259,000 | — | — |
| 2026-07-10 | $4.22 | $4.22 | 376,200 | — | — |
| 2026-07-09 | $4.33 | $4.33 | 475,100 | — | — |
| 2026-07-08 | $4.16 | $4.16 | 335,700 | — | — |
| 2026-07-07 | $4.11 | $4.11 | 306,300 | — | — |
| 2026-07-06 | $4.13 | $4.13 | 262,200 | — | — |
| 2026-07-02 | $4.01 | $4.01 | 330,700 | — | — |
| 2026-07-01 | $4.06 | $4.06 | 269,700 | — | — |
| 2026-06-30 | $3.99 | $3.99 | 424,000 | — | — |
| 2026-06-29 | $4.19 | $4.19 | 266,000 | — | — |
| 2026-06-26 | $4.06 | $4.06 | 439,400 | — | — |
| 2026-06-25 | $3.88 | $3.88 | 600,700 | — | — |
| 2026-06-24 | $4.12 | $4.12 | 288,300 | — | — |
| 2026-06-23 | $4.26 | $4.26 | 853,500 | — | — |
| 2026-06-22 | $4.17 | $4.17 | 469,000 | — | — |
| 2026-06-18 | $4.15 | $4.15 | 466,600 | — | — |
| 2026-06-17 | $4.22 | $4.22 | 507,900 | — | — |
| 2026-06-16 | $4.21 | $4.21 | 471,900 | — | — |
| 2026-06-15 | $4.24 | $4.24 | 427,700 | — | — |
| 2026-06-12 | $4.32 | $4.32 | 309,100 | — | — |
| 2026-06-11 | $4.50 | $4.50 | 298,600 | — | — |
| 2026-06-10 | $4.47 | $4.47 | 272,700 | — | — |
| 2026-06-09 | $4.54 | $4.54 | 553,500 | — | — |
| 2026-06-08 | $4.59 | $4.59 | 421,800 | — | — |
| 2026-06-05 | $4.81 | $4.81 | 676,600 | — | — |
| 2026-06-04 | $4.83 | $4.83 | 454,900 | — | — |
| 2026-06-03 | $4.87 | $4.87 | 693,700 | — | — |
| 2026-06-02 | $5.26 | $5.26 | 1,437,900 | — | — |
| 2026-06-01 | $4.75 | $4.75 | 1,674,300 | — | — |
| 2026-05-29 | $4.10 | $4.10 | 484,300 | — | — |
| 2026-05-28 | $4.25 | $4.25 | 695,500 | — | — |
| 2026-05-27 | $4.23 | $4.23 | 2,383,400 | — | — |
| 2026-05-26 | $3.77 | $3.77 | 1,066,500 | — | — |
| 2026-05-22 | $3.64 | $3.64 | 588,000 | — | — |
| 2026-05-21 | $3.77 | $3.77 | 219,600 | — | — |
| 2026-05-20 | $3.81 | $3.81 | 234,900 | — | — |
| 2026-05-19 | $3.84 | $3.84 | 259,800 | — | — |
| 2026-05-18 | $3.89 | $3.89 | 233,200 | — | — |
| 2026-05-15 | $3.89 | $3.89 | 241,600 | — | — |
| 2026-05-14 | $3.85 | $3.85 | 287,500 | — | — |
| 2026-05-13 | $3.92 | $3.92 | 250,800 | — | — |
| 2026-05-12 | $3.87 | $3.87 | 328,700 | — | — |
| 2026-05-11 | $4.11 | $4.11 | 287,400 | — | — |
| 2026-05-08 | $4.28 | $4.28 | 426,600 | — | — |
| 2026-05-07 | $3.98 | $3.98 | 366,800 | — | — |
| 2026-05-06 | $4.11 | $4.11 | 464,700 | — | — |
| 2026-05-05 | $3.89 | $3.89 | 404,400 | — | — |
| 2026-05-04 | $3.84 | $3.84 | 431,800 | — | — |
| 2026-05-01 | $3.75 | $3.75 | 183,900 | — | — |
| 2026-04-30 | $3.54 | $3.54 | 130,200 | — | — |
| 2026-04-29 | $3.51 | $3.51 | 269,000 | — | — |
| 2026-04-28 | $3.43 | $3.43 | 146,900 | — | — |
| 2026-04-27 | $3.55 | $3.55 | 202,600 | — | — |
| 2026-04-24 | $3.60 | $3.60 | 127,800 | — | — |
| 2026-04-23 | $3.57 | $3.57 | 175,000 | — | — |
| 2026-04-22 | $3.73 | $3.73 | 164,400 | — | — |
| 2026-04-21 | $3.73 | $3.73 | 274,100 | — | — |
| 2026-04-20 | $3.88 | $3.88 | 320,900 | — | — |
| 2026-04-17 | $4.00 | $4.00 | 643,700 | — | — |
| 2026-04-16 | $3.94 | $3.94 | 415,700 | — | — |
| 2026-04-15 | $3.97 | $3.97 | 387,800 | — | — |
| 2026-04-14 | $3.83 | $3.83 | 350,000 | — | — |
| 2026-04-13 | $3.76 | $3.76 | 345,500 | — | — |
| 2026-04-10 | $3.71 | $3.71 | 153,700 | — | — |
| 2026-04-09 | $3.68 | $3.68 | 335,900 | — | — |
| 2026-04-08 | $3.78 | $3.78 | 363,800 | — | — |
| 2026-04-07 | $3.66 | $3.66 | 169,700 | — | — |
| 2026-04-06 | $3.69 | $3.69 | 155,900 | — | — |
| 2026-04-02 | $3.66 | $3.66 | 142,300 | — | — |
| 2026-04-01 | $3.64 | $3.64 | 154,800 | — | — |
| 2026-03-31 | $3.54 | $3.54 | 267,200 | — | — |
| 2026-03-30 | $3.46 | $3.46 | 297,500 | — | — |
| 2026-03-27 | $3.41 | $3.41 | 299,900 | — | — |
| 2026-03-26 | $3.45 | $3.45 | 248,400 | — | — |
| 2026-03-25 | $3.52 | $3.52 | 362,800 | — | — |
| 2026-03-24 | $3.41 | $3.41 | 613,400 | — | — |
| 2026-03-23 | $3.54 | $3.54 | 925,200 | — | — |
| 2026-03-20 | $3.50 | $3.50 | 388,800 | — | — |
| 2026-03-19 | $3.56 | $3.56 | 423,100 | — | — |
| 2026-03-18 | $3.75 | $3.75 | 285,700 | — | — |
| 2026-03-17 | $3.86 | $3.86 | 233,300 | — | — |
| 2026-03-16 | $3.84 | $3.84 | 266,400 | — | — |
| 2026-03-13 | $3.83 | $3.83 | 382,600 | — | — |
| 2026-03-12 | $3.88 | $3.88 | 567,600 | — | — |
| 2026-03-11 | $3.99 | $3.99 | 577,500 | — | — |
| 2026-03-10 | $4.18 | $4.18 | 785,600 | — | — |
| 2026-03-09 | $4.39 | $4.39 | 338,000 | — | — |
| 2026-03-06 | $4.34 | $4.34 | 513,800 | — | — |
| 2026-03-05 | $4.37 | $4.37 | 289,400 | — | — |
| 2026-03-04 | $4.31 | $4.31 | 416,000 | — | — |
| 2026-03-03 | $4.56 | $4.56 | 1,062,800 | — | — |
| 2026-03-02 | $4.68 | $4.68 | 351,600 | — | — |
| 2026-02-27 | $4.67 | $4.67 | 270,400 | — | — |
| 2026-02-26 | $4.69 | $4.69 | 654,100 | — | — |
| 2026-02-25 | $4.80 | $4.80 | 368,100 | — | — |
| 2026-02-24 | $4.76 | $4.76 | 262,900 | — | — |
| 2026-02-23 | $4.61 | $4.61 | 377,400 | — | — |
| 2026-02-20 | $4.63 | $4.63 | 272,200 | — | — |
| 2026-02-19 | $4.69 | $4.69 | 199,000 | — | — |
| 2026-02-18 | $4.73 | $4.73 | 229,500 | — | — |
| 2026-02-17 | $4.79 | $4.79 | 619,200 | — | — |
| 2026-02-13 | $4.59 | $4.59 | 624,800 | — | — |
| 2026-02-12 | $4.40 | $4.40 | 659,800 | — | — |
| 2026-02-11 | $4.27 | $4.27 | 303,800 | — | — |
| 2026-02-10 | $4.46 | $4.46 | 357,700 | — | — |
| 2026-02-09 | $4.40 | $4.40 | 256,700 | — | — |
| 2026-02-06 | $4.30 | $4.30 | 404,100 | — | — |
| 2026-02-05 | $4.10 | $4.10 | 268,500 | — | — |
| 2026-02-04 | $4.13 | $4.13 | 383,100 | — | — |
| 2026-02-03 | $4.15 | $4.15 | 335,500 | — | — |
| 2026-02-02 | $4.25 | $4.25 | 354,600 | — | — |
| 2026-01-30 | $4.17 | $4.17 | 489,700 | — | — |
| 2026-01-29 | $4.48 | $4.48 | 564,000 | — | — |
| 2026-01-28 | $4.56 | $4.56 | 549,100 | — | — |
| 2026-01-27 | $4.53 | $4.53 | 360,200 | — | — |
| 2026-01-26 | $4.41 | $4.41 | 456,100 | — | — |
| 2026-01-23 | $4.63 | $4.63 | 402,000 | — | — |
| 2026-01-22 | $4.46 | $4.46 | 460,900 | — | — |
| 2026-01-21 | $4.48 | $4.48 | 456,500 | — | — |
| 2026-01-20 | $4.50 | $4.50 | 620,400 | — | — |
| 2026-01-16 | $4.47 | $4.47 | 459,100 | — | — |
| 2026-01-15 | $4.47 | $4.47 | 450,700 | — | — |
| 2026-01-14 | $4.46 | $4.46 | 471,600 | — | — |
| 2026-01-13 | $4.53 | $4.53 | 633,600 | — | — |
| 2026-01-12 | $4.71 | $4.71 | 1,312,700 | — | — |
| 2026-01-09 | $4.50 | $4.50 | 672,800 | — | — |
| 2026-01-08 | $4.15 | $4.15 | 586,800 | — | — |
| 2026-01-07 | $4.08 | $4.08 | 388,300 | — | — |
| 2026-01-06 | $4.02 | $4.02 | 507,100 | — | — |
| 2026-01-05 | $4.15 | $4.15 | 577,500 | — | — |
| 2026-01-02 | $4.04 | $4.04 | 557,400 | — | — |