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
- 2019-07-23 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 | — | — | — | $4.85 | 69,287 |
| 2026-09-03 | — | — | — | $4.75 | 67,491 |
| 2026-09-02 | — | — | — | $4.54 | 47,022 |
| 2026-09-01 | — | — | — | $4.57 | 103,302 |
| 2026-08-31 | — | — | — | $4.43 | 61,452 |
| 2026-08-28 | — | — | — | $4.46 | 38,027 |
| 2026-08-27 | $4.46 | $4.86 | 760,600 | $4.60 | 63,557 |
| 2026-08-26 | $4.67 | $5.09 | 814,100 | $4.67 | 41,909 |
| 2026-08-25 | $4.67 | $5.09 | 606,100 | $4.72 | 27,002 |
| 2026-08-24 | $4.72 | $5.15 | 609,000 | $4.75 | 28,327 |
| 2026-08-21 | $4.75 | $5.18 | 938,300 | $4.68 | 27,343 |
| 2026-08-20 | $4.59 | $5.00 | 1,102,400 | $4.65 | 59,327 |
| 2026-08-19 | $4.70 | $5.09 | 973,000 | $4.73 | 52,345 |
| 2026-08-18 | $4.72 | $5.11 | 958,700 | $4.89 | 55,383 |
| 2026-08-17 | $4.86 | $5.27 | 1,578,500 | $4.89 | 101,925 |
| 2026-08-14 | $4.85 | $5.25 | 1,859,600 | $4.48 | 119,041 |
| 2026-08-13 | $4.50 | $4.88 | 1,372,200 | $4.54 | 58,787 |
| 2026-08-12 | $4.46 | $4.83 | 1,920,000 | $4.37 | 86,017 |
| 2026-08-11 | $4.41 | $4.78 | 2,155,900 | $4.67 | 105,834 |
| 2026-08-10 | $4.70 | $5.09 | 2,969,800 | $5.54 | 129,160 |
| 2026-08-07 | $5.66 | $6.13 | 2,166,600 | $6.79 | 174,165 |
| 2026-08-06 | $7.29 | $7.90 | 919,300 | $7.34 | 60,783 |
| 2026-08-05 | $7.36 | $7.97 | 934,200 | $7.60 | 48,419 |
| 2026-08-04 | $7.49 | $8.11 | 644,300 | $7.62 | 38,277 |
| 2026-08-03 | $7.59 | $8.22 | 537,900 | $8.13 | 16,140 |
| 2026-07-31 | $7.99 | $8.66 | 535,100 | $7.97 | 40,272 |
| 2026-07-30 | $8.05 | $8.72 | 632,500 | $7.82 | 38,094 |
| 2026-07-29 | $7.74 | $8.39 | 529,800 | $8.01 | 24,294 |
| 2026-07-28 | $8.03 | $8.70 | 716,800 | $8.11 | 41,950 |
| 2026-07-27 | $8.00 | $8.67 | 479,400 | $8.03 | 24,306 |
| 2026-07-24 | $7.93 | $8.59 | 465,800 | $8.11 | 18,147 |
| 2026-07-23 | $7.98 | $8.65 | 544,300 | $8.06 | 24,352 |
| 2026-07-22 | $8.18 | $8.86 | 491,200 | $7.96 | 25,601 |
| 2026-07-21 | $7.93 | $8.59 | 574,700 | $7.82 | 42,821 |
| 2026-07-20 | $7.75 | $8.40 | 382,400 | $7.92 | 19,645 |
| 2026-07-17 | $7.96 | $8.62 | 517,200 | — | — |
| 2026-07-16 | $7.94 | $8.60 | 659,100 | — | — |
| 2026-07-15 | $7.70 | $8.34 | 558,700 | — | — |
| 2026-07-14 | $7.65 | $8.29 | 845,200 | — | — |
| 2026-07-13 | $8.10 | $8.78 | 541,400 | — | — |
| 2026-07-10 | $8.07 | $8.74 | 359,700 | — | — |
| 2026-07-09 | $7.97 | $8.63 | 721,200 | — | — |
| 2026-07-08 | $8.09 | $8.76 | 605,100 | — | — |
| 2026-07-07 | $7.85 | $8.50 | 586,700 | — | — |
| 2026-07-06 | $7.95 | $8.61 | 567,000 | — | — |
| 2026-07-02 | $8.04 | $8.71 | 644,000 | — | — |
| 2026-07-01 | $8.16 | $8.84 | 744,800 | — | — |
| 2026-06-30 | $8.03 | $8.70 | 932,700 | — | — |
| 2026-06-29 | $7.97 | $8.63 | 1,006,700 | — | — |
| 2026-06-26 | $7.71 | $8.35 | 3,279,100 | — | — |
| 2026-06-25 | $7.43 | $8.05 | 576,500 | — | — |
| 2026-06-24 | $7.70 | $8.34 | 895,800 | — | — |
| 2026-06-23 | $7.71 | $8.35 | 759,800 | — | — |
| 2026-06-22 | $7.46 | $8.08 | 815,000 | — | — |
| 2026-06-18 | $7.49 | $8.11 | 2,765,400 | — | — |
| 2026-06-17 | $7.72 | $8.36 | 700,500 | — | — |
| 2026-06-16 | $7.97 | $8.63 | 858,700 | — | — |
| 2026-06-15 | $8.20 | $8.88 | 1,037,500 | — | — |
| 2026-06-12 | $8.63 | $9.35 | 664,200 | — | — |
| 2026-06-11 | $8.64 | $9.36 | 1,351,000 | — | — |
| 2026-06-10 | $8.07 | $8.74 | 1,212,600 | — | — |
| 2026-06-09 | $7.63 | $8.27 | 575,300 | — | — |
| 2026-06-08 | $7.61 | $8.24 | 470,700 | — | — |
| 2026-06-05 | $7.49 | $8.11 | 518,500 | — | — |
| 2026-06-04 | $7.76 | $8.41 | 443,300 | — | — |
| 2026-06-03 | $7.50 | $8.13 | 647,000 | — | — |
| 2026-06-02 | $7.41 | $8.03 | 814,900 | — | — |
| 2026-06-01 | $7.78 | $8.43 | 778,300 | — | — |
| 2026-05-29 | $7.76 | $8.41 | 790,600 | — | — |
| 2026-05-28 | $7.83 | $8.48 | 1,193,600 | — | — |
| 2026-05-27 | $7.74 | $8.39 | 1,057,800 | — | — |
| 2026-05-26 | $7.50 | $8.13 | 985,000 | — | — |
| 2026-05-22 | $7.63 | $8.27 | 1,183,400 | — | — |
| 2026-05-21 | $7.51 | $8.14 | 1,026,000 | — | — |
| 2026-05-20 | $7.27 | $7.88 | 646,000 | — | — |
| 2026-05-19 | $7.15 | $7.75 | 693,600 | — | — |
| 2026-05-18 | $7.04 | $7.63 | 629,500 | — | — |
| 2026-05-15 | $6.99 | $7.54 | 775,900 | — | — |
| 2026-05-14 | $7.13 | $7.69 | 1,045,300 | — | — |
| 2026-05-13 | $6.94 | $7.49 | 901,700 | — | — |
| 2026-05-12 | $6.78 | $7.31 | 701,500 | — | — |
| 2026-05-11 | $6.79 | $7.32 | 947,400 | — | — |
| 2026-05-08 | $6.87 | $7.41 | 1,538,300 | — | — |
| 2026-05-07 | $6.71 | $7.24 | 1,288,100 | — | — |
| 2026-05-06 | $6.52 | $7.03 | 777,900 | — | — |
| 2026-05-05 | $6.57 | $7.09 | 950,400 | — | — |
| 2026-05-04 | $6.62 | $7.14 | 1,120,700 | — | — |
| 2026-05-01 | $6.75 | $7.28 | 722,400 | — | — |
| 2026-04-30 | $6.60 | $7.12 | 675,300 | — | — |
| 2026-04-29 | $6.29 | $6.79 | 717,800 | — | — |
| 2026-04-28 | $6.57 | $7.09 | 674,400 | — | — |
| 2026-04-27 | $6.49 | $7.00 | 1,351,800 | — | — |
| 2026-04-24 | $6.72 | $7.25 | 704,200 | — | — |
| 2026-04-23 | $6.54 | $7.05 | 607,200 | — | — |
| 2026-04-22 | $6.50 | $7.01 | 599,700 | — | — |
| 2026-04-21 | $6.57 | $7.09 | 817,800 | — | — |
| 2026-04-20 | $6.98 | $7.53 | 1,651,500 | — | — |
| 2026-04-17 | $6.73 | $7.26 | 844,900 | — | — |
| 2026-04-16 | $6.30 | $6.80 | 937,900 | — | — |
| 2026-04-15 | $6.11 | $6.59 | 935,500 | — | — |
| 2026-04-14 | $5.68 | $6.13 | 1,911,500 | — | — |
| 2026-04-13 | $5.57 | $6.01 | 1,706,100 | — | — |
| 2026-04-10 | $5.44 | $5.87 | 486,100 | — | — |
| 2026-04-09 | $5.58 | $6.02 | 653,400 | — | — |
| 2026-04-08 | $5.49 | $5.92 | 899,200 | — | — |
| 2026-04-07 | $5.60 | $6.04 | 1,482,500 | — | — |
| 2026-04-06 | $5.61 | $6.05 | 681,600 | — | — |
| 2026-04-02 | $5.65 | $6.09 | 501,600 | — | — |
| 2026-04-01 | $5.72 | $6.17 | 1,309,700 | — | — |
| 2026-03-31 | $5.56 | $6.00 | 1,215,300 | — | — |
| 2026-03-30 | $5.48 | $5.91 | 1,328,100 | — | — |
| 2026-03-27 | $5.46 | $5.89 | 755,200 | — | — |
| 2026-03-26 | $5.51 | $5.94 | 995,200 | — | — |
| 2026-03-25 | $5.52 | $5.95 | 879,100 | — | — |
| 2026-03-24 | $5.59 | $6.03 | 2,065,200 | — | — |
| 2026-03-23 | $5.35 | $5.77 | 2,062,100 | — | — |
| 2026-03-20 | $5.01 | $5.40 | 2,746,100 | — | — |
| 2026-03-19 | $5.19 | $5.60 | 1,461,500 | — | — |
| 2026-03-18 | $4.99 | $5.38 | 577,700 | — | — |
| 2026-03-17 | $5.06 | $5.46 | 527,700 | — | — |
| 2026-03-16 | $5.04 | $5.44 | 749,100 | — | — |
| 2026-03-13 | $5.26 | $5.67 | 350,600 | — | — |
| 2026-03-12 | $5.29 | $5.71 | 315,600 | — | — |
| 2026-03-11 | $5.55 | $5.99 | 332,100 | — | — |
| 2026-03-10 | $5.68 | $6.13 | 335,000 | — | — |
| 2026-03-09 | $5.89 | $6.32 | 504,400 | — | — |
| 2026-03-06 | $6.04 | $6.48 | 595,100 | — | — |
| 2026-03-05 | $6.27 | $6.73 | 580,700 | — | — |
| 2026-03-04 | $6.40 | $6.87 | 958,600 | — | — |
| 2026-03-03 | $6.34 | $6.80 | 1,210,100 | — | — |
| 2026-03-02 | $6.30 | $6.76 | 1,283,200 | — | — |
| 2026-02-27 | $6.43 | $6.90 | 751,400 | — | — |
| 2026-02-26 | $6.19 | $6.64 | 804,700 | — | — |
| 2026-02-25 | $5.92 | $6.35 | 248,000 | — | — |
| 2026-02-24 | $6.06 | $6.50 | 346,400 | — | — |
| 2026-02-23 | $6.03 | $6.47 | 687,200 | — | — |
| 2026-02-20 | $6.07 | $6.51 | 457,400 | — | — |
| 2026-02-19 | $6.20 | $6.65 | 415,600 | — | — |
| 2026-02-18 | $6.20 | $6.65 | 472,500 | — | — |
| 2026-02-17 | $6.13 | $6.58 | 610,000 | — | — |
| 2026-02-13 | $6.33 | $6.79 | 247,700 | — | — |
| 2026-02-12 | $6.14 | $6.59 | 555,700 | — | — |
| 2026-02-11 | $6.30 | $6.76 | 601,700 | — | — |
| 2026-02-10 | $6.42 | $6.89 | 393,100 | — | — |
| 2026-02-09 | $6.44 | $6.91 | 387,900 | — | — |
| 2026-02-06 | $6.64 | $7.13 | 440,600 | — | — |
| 2026-02-05 | $6.57 | $7.05 | 504,600 | — | — |
| 2026-02-04 | $6.66 | $7.15 | 819,800 | — | — |
| 2026-02-03 | $6.26 | $6.72 | 895,000 | — | — |
| 2026-02-02 | $5.60 | $6.01 | 609,400 | — | — |
| 2026-01-30 | $5.31 | $5.70 | 321,400 | — | — |
| 2026-01-29 | $5.22 | $5.60 | 286,500 | — | — |
| 2026-01-28 | $5.14 | $5.52 | 316,500 | — | — |
| 2026-01-27 | $5.23 | $5.61 | 262,600 | — | — |
| 2026-01-26 | $5.19 | $5.57 | 559,200 | — | — |
| 2026-01-23 | $5.13 | $5.51 | 299,700 | — | — |
| 2026-01-22 | $5.17 | $5.55 | 766,900 | — | — |
| 2026-01-21 | $5.24 | $5.62 | 684,700 | — | — |
| 2026-01-20 | $5.01 | $5.38 | 427,600 | — | — |
| 2026-01-16 | $5.02 | $5.39 | 644,100 | — | — |
| 2026-01-15 | $5.11 | $5.48 | 787,600 | — | — |
| 2026-01-14 | $5.03 | $5.40 | 510,500 | — | — |
| 2026-01-13 | $4.95 | $5.31 | 269,100 | — | — |
| 2026-01-12 | $4.89 | $5.25 | 370,900 | — | — |
| 2026-01-09 | $4.70 | $5.04 | 260,500 | — | — |
| 2026-01-08 | $4.64 | $4.98 | 318,100 | — | — |
| 2026-01-07 | $4.44 | $4.77 | 380,600 | — | — |
| 2026-01-06 | $4.43 | $4.75 | 278,400 | — | — |
| 2026-01-05 | $4.38 | $4.70 | 339,800 | — | — |
| 2026-01-02 | $4.47 | $4.80 | 267,100 | — | — |