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
- 2018-07-25 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 | — | — | — | $5.27 | 76,287 |
| 2026-09-03 | — | — | — | $5.40 | 93,630 |
| 2026-09-02 | — | — | — | $5.30 | 92,055 |
| 2026-09-01 | — | — | — | $5.14 | 132,385 |
| 2026-08-31 | — | — | — | $4.98 | 83,411 |
| 2026-08-28 | — | — | — | $5.17 | 133,478 |
| 2026-08-27 | $5.16 | $5.16 | 3,661,800 | $5.40 | 187,364 |
| 2026-08-26 | $5.39 | $5.39 | 3,412,000 | $5.07 | 166,281 |
| 2026-08-25 | $5.08 | $5.08 | 3,666,800 | $4.77 | 168,424 |
| 2026-08-24 | $4.80 | $4.80 | 2,609,800 | $4.69 | 122,661 |
| 2026-08-21 | $4.66 | $4.66 | 2,015,700 | $4.57 | 121,870 |
| 2026-08-20 | $4.50 | $4.50 | 2,668,100 | $4.60 | 148,891 |
| 2026-08-19 | $4.59 | $4.59 | 8,415,700 | $4.37 | 643,953 |
| 2026-08-18 | $4.32 | $4.32 | 5,456,000 | $4.28 | 405,811 |
| 2026-08-17 | $4.29 | $4.29 | 3,338,700 | $4.26 | 215,302 |
| 2026-08-14 | $4.25 | $4.25 | 4,350,100 | $4.23 | 378,631 |
| 2026-08-13 | $4.25 | $4.25 | 3,745,400 | $4.24 | 264,331 |
| 2026-08-12 | $4.23 | $4.23 | 9,116,300 | $4.27 | 492,090 |
| 2026-08-11 | $4.41 | $4.41 | 6,495,000 | $4.24 | 456,492 |
| 2026-08-10 | $4.29 | $4.29 | 7,295,500 | $4.38 | 458,962 |
| 2026-08-07 | $3.94 | $3.94 | 1,860,400 | $3.96 | 119,492 |
| 2026-08-06 | $3.92 | $3.92 | 1,536,400 | $3.79 | 78,405 |
| 2026-08-05 | $3.76 | $3.76 | 1,466,000 | $3.75 | 98,603 |
| 2026-08-04 | $3.74 | $3.74 | 2,691,600 | $3.87 | 184,792 |
| 2026-08-03 | $3.79 | $3.79 | 2,381,400 | $3.69 | 202,382 |
| 2026-07-31 | $3.70 | $3.70 | 1,785,600 | $3.75 | 131,279 |
| 2026-07-30 | $3.72 | $3.72 | 1,446,100 | $3.65 | 114,039 |
| 2026-07-29 | $3.60 | $3.60 | 2,583,100 | $3.74 | 213,103 |
| 2026-07-28 | $3.76 | $3.76 | 2,818,700 | $3.77 | 204,912 |
| 2026-07-27 | $3.73 | $3.73 | 1,814,400 | $3.64 | 105,693 |
| 2026-07-24 | $3.68 | $3.68 | 2,881,400 | $3.89 | 149,941 |
| 2026-07-23 | $3.77 | $3.77 | 2,015,900 | $3.95 | 86,718 |
| 2026-07-22 | $3.94 | $3.94 | 1,707,400 | $4.05 | 107,941 |
| 2026-07-21 | $4.04 | $4.04 | 1,797,100 | $3.92 | 114,675 |
| 2026-07-20 | $3.95 | $3.95 | 1,434,300 | $4.17 | 62,581 |
| 2026-07-17 | $4.12 | $4.12 | 2,356,100 | — | — |
| 2026-07-16 | $3.94 | $3.94 | 1,921,500 | — | — |
| 2026-07-15 | $3.95 | $3.95 | 1,886,900 | — | — |
| 2026-07-14 | $4.04 | $4.04 | 901,400 | — | — |
| 2026-07-13 | $4.06 | $4.06 | 1,625,300 | — | — |
| 2026-07-10 | $4.12 | $4.12 | 3,054,100 | — | — |
| 2026-07-09 | $4.24 | $4.24 | 917,100 | — | — |
| 2026-07-08 | $4.31 | $4.31 | 1,217,000 | — | — |
| 2026-07-07 | $4.33 | $4.33 | 1,353,700 | — | — |
| 2026-07-06 | $4.24 | $4.24 | 1,468,600 | — | — |
| 2026-07-02 | $4.18 | $4.18 | 1,731,200 | — | — |
| 2026-07-01 | $4.24 | $4.24 | 1,262,600 | — | — |
| 2026-06-30 | $4.16 | $4.16 | 1,489,600 | — | — |
| 2026-06-29 | $4.16 | $4.16 | 3,293,900 | — | — |
| 2026-06-26 | $4.39 | $4.39 | 7,384,700 | — | — |
| 2026-06-25 | $4.47 | $4.47 | 5,170,500 | — | — |
| 2026-06-24 | $4.99 | $4.99 | 2,226,200 | — | — |
| 2026-06-23 | $5.03 | $5.03 | 2,988,600 | — | — |
| 2026-06-22 | $4.72 | $4.72 | 1,937,000 | — | — |
| 2026-06-18 | $4.71 | $4.71 | 3,138,100 | — | — |
| 2026-06-17 | $4.43 | $4.43 | 1,977,100 | — | — |
| 2026-06-16 | $4.26 | $4.26 | 1,053,900 | — | — |
| 2026-06-15 | $4.22 | $4.22 | 1,309,600 | — | — |
| 2026-06-12 | $4.17 | $4.17 | 1,222,600 | — | — |
| 2026-06-11 | $4.21 | $4.21 | 1,890,700 | — | — |
| 2026-06-10 | $3.99 | $3.99 | 1,588,500 | — | — |
| 2026-06-09 | $3.99 | $3.99 | 1,395,100 | — | — |
| 2026-06-08 | $3.91 | $3.91 | 1,539,400 | — | — |
| 2026-06-05 | $3.93 | $3.93 | 1,235,000 | — | — |
| 2026-06-04 | $4.14 | $4.14 | 1,937,700 | — | — |
| 2026-06-03 | $4.03 | $4.03 | 1,698,400 | — | — |
| 2026-06-02 | $3.93 | $3.93 | 1,972,100 | — | — |
| 2026-06-01 | $4.00 | $4.00 | 1,413,000 | — | — |
| 2026-05-29 | $4.02 | $4.02 | 1,322,200 | — | — |
| 2026-05-28 | $4.02 | $4.02 | 1,415,900 | — | — |
| 2026-05-27 | $4.00 | $4.00 | 1,388,500 | — | — |
| 2026-05-26 | $4.08 | $4.08 | 1,051,400 | — | — |
| 2026-05-22 | $4.12 | $4.12 | 892,800 | — | — |
| 2026-05-21 | $4.23 | $4.23 | 1,349,900 | — | — |
| 2026-05-20 | $4.17 | $4.17 | 1,203,800 | — | — |
| 2026-05-19 | $4.09 | $4.09 | 1,557,600 | — | — |
| 2026-05-18 | $4.14 | $4.14 | 2,688,500 | — | — |
| 2026-05-15 | $4.17 | $4.17 | 3,419,800 | — | — |
| 2026-05-14 | $4.73 | $4.73 | 5,849,700 | — | — |
| 2026-05-13 | $4.13 | $4.13 | 2,477,300 | — | — |
| 2026-05-12 | $4.16 | $4.16 | 1,401,900 | — | — |
| 2026-05-11 | $4.34 | $4.34 | 1,387,500 | — | — |
| 2026-05-08 | $4.32 | $4.32 | 1,893,100 | — | — |
| 2026-05-07 | $4.23 | $4.23 | 1,307,300 | — | — |
| 2026-05-06 | $4.23 | $4.23 | 1,628,300 | — | — |
| 2026-05-05 | $4.18 | $4.18 | 991,600 | — | — |
| 2026-05-04 | $4.22 | $4.22 | 1,096,500 | — | — |
| 2026-05-01 | $4.20 | $4.20 | 976,100 | — | — |
| 2026-04-30 | $4.10 | $4.10 | 1,526,200 | — | — |
| 2026-04-29 | $4.05 | $4.05 | 1,064,400 | — | — |
| 2026-04-28 | $4.09 | $4.09 | 877,000 | — | — |
| 2026-04-27 | $4.10 | $4.10 | 786,000 | — | — |
| 2026-04-24 | $4.08 | $4.08 | 1,091,100 | — | — |
| 2026-04-23 | $4.07 | $4.07 | 1,059,800 | — | — |
| 2026-04-22 | $4.15 | $4.15 | 2,153,200 | — | — |
| 2026-04-21 | $4.34 | $4.34 | 1,350,900 | — | — |
| 2026-04-20 | $4.24 | $4.24 | 1,711,200 | — | — |
| 2026-04-17 | $4.32 | $4.32 | 1,066,600 | — | — |
| 2026-04-16 | $4.26 | $4.26 | 961,400 | — | — |
| 2026-04-15 | $4.24 | $4.24 | 889,100 | — | — |
| 2026-04-14 | $4.15 | $4.15 | 1,200,800 | — | — |
| 2026-04-13 | $4.19 | $4.19 | 970,900 | — | — |
| 2026-04-10 | $4.08 | $4.08 | 996,100 | — | — |
| 2026-04-09 | $4.17 | $4.17 | 723,900 | — | — |
| 2026-04-08 | $4.18 | $4.18 | 1,301,100 | — | — |
| 2026-04-07 | $4.13 | $4.13 | 1,157,100 | — | — |
| 2026-04-06 | $4.09 | $4.09 | 858,900 | — | — |
| 2026-04-02 | $4.13 | $4.13 | 919,100 | — | — |
| 2026-04-01 | $4.13 | $4.13 | 938,600 | — | — |
| 2026-03-31 | $4.15 | $4.15 | 1,237,800 | — | — |
| 2026-03-30 | $4.04 | $4.04 | 2,423,800 | — | — |
| 2026-03-27 | $4.02 | $4.02 | 1,198,400 | — | — |
| 2026-03-26 | $4.14 | $4.14 | 1,397,100 | — | — |
| 2026-03-25 | $4.21 | $4.21 | 1,840,500 | — | — |
| 2026-03-24 | $3.88 | $3.88 | 1,538,900 | — | — |
| 2026-03-23 | $3.93 | $3.93 | 1,344,600 | — | — |
| 2026-03-20 | $3.98 | $3.98 | 2,659,000 | — | — |
| 2026-03-19 | $4.06 | $4.06 | 2,110,000 | — | — |
| 2026-03-18 | $4.02 | $4.02 | 2,266,200 | — | — |
| 2026-03-17 | $4.11 | $4.11 | 1,317,200 | — | — |
| 2026-03-16 | $4.18 | $4.18 | 1,753,100 | — | — |
| 2026-03-13 | $4.02 | $4.02 | 1,662,700 | — | — |
| 2026-03-12 | $4.03 | $4.03 | 2,229,200 | — | — |
| 2026-03-11 | $4.27 | $4.27 | 1,697,900 | — | — |
| 2026-03-10 | $4.20 | $4.20 | 2,361,400 | — | — |
| 2026-03-09 | $4.29 | $4.29 | 1,972,800 | — | — |
| 2026-03-06 | $4.22 | $4.22 | 2,408,100 | — | — |
| 2026-03-05 | $4.26 | $4.26 | 4,851,800 | — | — |
| 2026-03-04 | $4.37 | $4.37 | 2,339,000 | — | — |
| 2026-03-03 | $4.12 | $4.12 | 2,514,000 | — | — |
| 2026-03-02 | $4.21 | $4.21 | 2,316,400 | — | — |
| 2026-02-27 | $4.00 | $4.00 | 3,710,100 | — | — |
| 2026-02-26 | $4.11 | $4.11 | 1,617,200 | — | — |
| 2026-02-25 | $4.14 | $4.14 | 2,165,100 | — | — |
| 2026-02-24 | $4.09 | $4.09 | 2,443,700 | — | — |
| 2026-02-23 | $3.97 | $3.97 | 1,745,500 | — | — |
| 2026-02-20 | $3.95 | $3.95 | 1,965,700 | — | — |
| 2026-02-19 | $3.96 | $3.96 | 2,000,500 | — | — |
| 2026-02-18 | $3.83 | $3.83 | 1,796,700 | — | — |
| 2026-02-17 | $3.88 | $3.88 | 2,194,700 | — | — |
| 2026-02-13 | $3.65 | $3.65 | 2,594,300 | — | — |
| 2026-02-12 | $3.75 | $3.75 | 2,443,200 | — | — |
| 2026-02-11 | $3.82 | $3.82 | 2,736,900 | — | — |
| 2026-02-10 | $3.86 | $3.86 | 2,099,200 | — | — |
| 2026-02-09 | $3.94 | $3.94 | 2,564,600 | — | — |
| 2026-02-06 | $4.11 | $4.11 | 2,939,800 | — | — |
| 2026-02-05 | $3.84 | $3.84 | 3,975,000 | — | — |
| 2026-02-04 | $4.00 | $4.00 | 4,135,000 | — | — |
| 2026-02-03 | $4.10 | $4.10 | 7,643,000 | — | — |
| 2026-02-02 | $4.10 | $4.10 | 61,083,900 | — | — |
| 2026-01-30 | $2.95 | $2.95 | 5,637,700 | — | — |
| 2026-01-29 | $3.16 | $3.16 | 3,459,600 | — | — |
| 2026-01-28 | $3.24 | $3.24 | 3,848,400 | — | — |
| 2026-01-27 | $3.47 | $3.47 | 3,511,300 | — | — |
| 2026-01-26 | $3.24 | $3.24 | 2,611,200 | — | — |
| 2026-01-23 | $3.24 | $3.24 | 2,591,800 | — | — |
| 2026-01-22 | $3.25 | $3.25 | 3,161,300 | — | — |
| 2026-01-21 | $3.36 | $3.36 | 5,456,700 | — | — |
| 2026-01-20 | $3.48 | $3.48 | 5,214,100 | — | — |
| 2026-01-16 | $3.31 | $3.31 | 4,785,100 | — | — |
| 2026-01-15 | $3.34 | $3.34 | 4,299,500 | — | — |
| 2026-01-14 | $3.52 | $3.52 | 7,088,000 | — | — |
| 2026-01-13 | $3.42 | $3.42 | 9,968,800 | — | — |
| 2026-01-12 | $3.51 | $3.51 | 13,771,300 | — | — |
| 2026-01-09 | $3.91 | $3.91 | 43,701,500 | — | — |
| 2026-01-08 | $6.21 | $6.21 | 2,256,800 | — | — |
| 2026-01-07 | $6.23 | $6.23 | 3,373,500 | — | — |
| 2026-01-06 | $6.24 | $6.24 | 1,818,800 | — | — |
| 2026-01-05 | $6.23 | $6.23 | 2,291,800 | — | — |
| 2026-01-02 | $6.45 | $6.45 | 3,321,900 | — | — |