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
- 2019-02-28 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 | — | — | — | $5.66 | 31,717 |
| 2026-09-03 | — | — | — | $5.52 | 24,554 |
| 2026-09-02 | — | — | — | $5.48 | 31,138 |
| 2026-09-01 | — | — | — | $5.46 | 28,707 |
| 2026-08-31 | — | — | — | $5.58 | 43,901 |
| 2026-08-28 | — | — | — | $5.66 | 37,344 |
| 2026-08-27 | $5.65 | $5.65 | 459,300 | $5.70 | 22,781 |
| 2026-08-26 | $5.73 | $5.73 | 296,600 | $5.63 | 15,881 |
| 2026-08-25 | $5.61 | $5.61 | 330,000 | $5.63 | 23,407 |
| 2026-08-24 | $5.61 | $5.61 | 549,900 | $5.59 | 27,460 |
| 2026-08-21 | $5.56 | $5.56 | 343,500 | $5.59 | 24,533 |
| 2026-08-20 | $5.55 | $5.55 | 533,900 | $5.71 | 34,891 |
| 2026-08-19 | $5.77 | $5.77 | 381,700 | $5.77 | 19,098 |
| 2026-08-18 | $5.76 | $5.76 | 327,300 | $5.88 | 31,037 |
| 2026-08-17 | $5.90 | $5.90 | 387,400 | $5.82 | 30,820 |
| 2026-08-14 | $5.87 | $5.87 | 322,300 | $5.75 | 25,898 |
| 2026-08-13 | $5.72 | $5.72 | 416,400 | $5.68 | 32,332 |
| 2026-08-12 | $5.63 | $5.63 | 353,000 | $5.76 | 30,880 |
| 2026-08-11 | $5.73 | $5.73 | 554,500 | $5.72 | 52,787 |
| 2026-08-10 | $5.80 | $5.80 | 1,565,600 | $5.85 | 114,786 |
| 2026-08-07 | $5.90 | $5.90 | 1,087,400 | $6.01 | 150,043 |
| 2026-08-06 | $6.30 | $6.30 | 528,100 | $6.49 | 48,992 |
| 2026-08-05 | $6.44 | $6.44 | 242,100 | $6.63 | 18,609 |
| 2026-08-04 | $6.51 | $6.51 | 275,400 | $6.55 | 23,237 |
| 2026-08-03 | $6.49 | $6.49 | 237,200 | $6.34 | 8,399 |
| 2026-07-31 | $6.20 | $6.20 | 215,400 | $6.16 | 11,877 |
| 2026-07-30 | $6.15 | $6.15 | 231,100 | $6.11 | 16,950 |
| 2026-07-29 | $6.16 | $6.16 | 339,500 | $6.52 | 16,048 |
| 2026-07-28 | $6.50 | $6.50 | 279,600 | $6.57 | 19,405 |
| 2026-07-27 | $6.50 | $6.50 | 346,400 | $6.33 | 19,638 |
| 2026-07-24 | $6.18 | $6.18 | 187,700 | $6.21 | 13,750 |
| 2026-07-23 | $6.18 | $6.18 | 263,000 | $6.11 | 16,322 |
| 2026-07-22 | $6.09 | $6.09 | 216,600 | $6.22 | 10,685 |
| 2026-07-21 | $6.14 | $6.14 | 259,300 | $5.95 | 13,878 |
| 2026-07-20 | $5.97 | $5.97 | 291,900 | $6.04 | 14,101 |
| 2026-07-17 | $6.05 | $6.05 | 259,500 | — | — |
| 2026-07-16 | $6.04 | $6.04 | 346,000 | — | — |
| 2026-07-15 | $6.01 | $6.01 | 275,200 | — | — |
| 2026-07-14 | $6.01 | $6.01 | 497,500 | — | — |
| 2026-07-13 | $6.03 | $6.03 | 575,200 | — | — |
| 2026-07-10 | $6.02 | $6.02 | 267,900 | — | — |
| 2026-07-09 | $6.11 | $6.11 | 336,900 | — | — |
| 2026-07-08 | $6.07 | $6.07 | 685,700 | — | — |
| 2026-07-07 | $6.09 | $6.09 | 587,500 | — | — |
| 2026-07-06 | $6.53 | $6.53 | 338,800 | — | — |
| 2026-07-02 | $6.57 | $6.57 | 433,500 | — | — |
| 2026-07-01 | $6.55 | $6.55 | 745,000 | — | — |
| 2026-06-30 | $6.32 | $6.32 | 485,300 | — | — |
| 2026-06-29 | $6.33 | $6.33 | 669,200 | — | — |
| 2026-06-26 | $6.55 | $6.55 | 884,500 | — | — |
| 2026-06-25 | $6.45 | $6.45 | 382,500 | — | — |
| 2026-06-24 | $6.53 | $6.53 | 513,300 | — | — |
| 2026-06-23 | $6.44 | $6.44 | 736,800 | — | — |
| 2026-06-22 | $6.34 | $6.34 | 425,700 | — | — |
| 2026-06-18 | $6.35 | $6.35 | 383,600 | — | — |
| 2026-06-17 | $6.50 | $6.50 | 519,600 | — | — |
| 2026-06-16 | $6.27 | $6.27 | 443,300 | — | — |
| 2026-06-15 | $6.29 | $6.29 | 470,300 | — | — |
| 2026-06-12 | $6.27 | $6.27 | 625,400 | — | — |
| 2026-06-11 | $6.24 | $6.24 | 461,500 | — | — |
| 2026-06-10 | $6.18 | $6.18 | 364,900 | — | — |
| 2026-06-09 | $6.34 | $6.34 | 409,200 | — | — |
| 2026-06-08 | $6.42 | $6.42 | 274,800 | — | — |
| 2026-06-05 | $6.37 | $6.37 | 304,200 | — | — |
| 2026-06-04 | $6.35 | $6.35 | 300,800 | — | — |
| 2026-06-03 | $6.27 | $6.27 | 366,000 | — | — |
| 2026-06-02 | $6.43 | $6.43 | 441,100 | — | — |
| 2026-06-01 | $6.52 | $6.52 | 218,100 | — | — |
| 2026-05-29 | $6.59 | $6.59 | 287,100 | — | — |
| 2026-05-28 | $6.62 | $6.62 | 303,900 | — | — |
| 2026-05-27 | $6.42 | $6.42 | 396,400 | — | — |
| 2026-05-26 | $6.34 | $6.34 | 399,100 | — | — |
| 2026-05-22 | $6.24 | $6.24 | 420,600 | — | — |
| 2026-05-21 | $6.15 | $6.15 | 274,100 | — | — |
| 2026-05-20 | $6.04 | $6.04 | 357,300 | — | — |
| 2026-05-19 | $6.02 | $6.02 | 412,700 | — | — |
| 2026-05-18 | $6.27 | $6.27 | 438,200 | — | — |
| 2026-05-15 | $6.40 | $6.40 | 471,000 | — | — |
| 2026-05-14 | $6.46 | $6.46 | 236,600 | — | — |
| 2026-05-13 | $6.48 | $6.48 | 281,100 | — | — |
| 2026-05-12 | $6.44 | $6.44 | 261,600 | — | — |
| 2026-05-11 | $6.51 | $6.51 | 371,800 | — | — |
| 2026-05-08 | $6.55 | $6.55 | 825,200 | — | — |
| 2026-05-07 | $7.33 | $7.33 | 458,100 | — | — |
| 2026-05-06 | $7.31 | $7.31 | 383,900 | — | — |
| 2026-05-05 | $7.18 | $7.18 | 249,000 | — | — |
| 2026-05-04 | $6.79 | $6.79 | 259,200 | — | — |
| 2026-05-01 | $6.85 | $6.85 | 242,000 | — | — |
| 2026-04-30 | $6.72 | $6.72 | 154,600 | — | — |
| 2026-04-29 | $6.63 | $6.63 | 189,500 | — | — |
| 2026-04-28 | $6.83 | $6.83 | 172,000 | — | — |
| 2026-04-27 | $6.83 | $6.83 | 231,600 | — | — |
| 2026-04-24 | $6.88 | $6.88 | 185,300 | — | — |
| 2026-04-23 | $6.81 | $6.81 | 195,300 | — | — |
| 2026-04-22 | $6.85 | $6.85 | 193,100 | — | — |
| 2026-04-21 | $6.79 | $6.79 | 249,000 | — | — |
| 2026-04-20 | $6.93 | $6.93 | 238,900 | — | — |
| 2026-04-17 | $6.94 | $6.94 | 219,600 | — | — |
| 2026-04-16 | $6.74 | $6.74 | 244,100 | — | — |
| 2026-04-15 | $7.05 | $7.05 | 240,000 | — | — |
| 2026-04-14 | $7.06 | $7.06 | 300,300 | — | — |
| 2026-04-13 | $6.72 | $6.72 | 196,500 | — | — |
| 2026-04-10 | $6.60 | $6.60 | 120,500 | — | — |
| 2026-04-09 | $6.59 | $6.59 | 233,100 | — | — |
| 2026-04-08 | $6.49 | $6.49 | 293,600 | — | — |
| 2026-04-07 | $6.33 | $6.33 | 330,900 | — | — |
| 2026-04-06 | $6.30 | $6.30 | 160,700 | — | — |
| 2026-04-02 | $6.17 | $6.17 | 196,500 | — | — |
| 2026-04-01 | $6.23 | $6.23 | 239,000 | — | — |
| 2026-03-31 | $6.22 | $6.22 | 241,600 | — | — |
| 2026-03-30 | $6.04 | $6.04 | 355,600 | — | — |
| 2026-03-27 | $6.15 | $6.15 | 346,100 | — | — |
| 2026-03-26 | $6.20 | $6.20 | 289,800 | — | — |
| 2026-03-25 | $6.37 | $6.37 | 215,400 | — | — |
| 2026-03-24 | $6.26 | $6.26 | 327,500 | — | — |
| 2026-03-23 | $6.29 | $6.29 | 319,900 | — | — |
| 2026-03-20 | $6.16 | $6.16 | 867,600 | — | — |
| 2026-03-19 | $6.28 | $6.28 | 236,600 | — | — |
| 2026-03-18 | $6.31 | $6.31 | 258,900 | — | — |
| 2026-03-17 | $6.33 | $6.33 | 267,500 | — | — |
| 2026-03-16 | $6.29 | $6.29 | 233,000 | — | — |
| 2026-03-13 | $6.24 | $6.24 | 463,000 | — | — |
| 2026-03-12 | $6.13 | $6.13 | 429,700 | — | — |
| 2026-03-11 | $6.44 | $6.44 | 251,400 | — | — |
| 2026-03-10 | $6.44 | $6.44 | 358,000 | — | — |
| 2026-03-09 | $6.46 | $6.46 | 555,600 | — | — |
| 2026-03-06 | $6.46 | $6.46 | 1,246,000 | — | — |
| 2026-03-05 | $7.32 | $7.32 | 193,400 | — | — |
| 2026-03-04 | $7.57 | $7.57 | 172,100 | — | — |
| 2026-03-03 | $7.59 | $7.59 | 209,400 | — | — |
| 2026-03-02 | $7.75 | $7.75 | 176,800 | — | — |
| 2026-02-27 | $7.80 | $7.80 | 189,900 | — | — |
| 2026-02-26 | $7.70 | $7.70 | 165,900 | — | — |
| 2026-02-25 | $7.68 | $7.68 | 128,400 | — | — |
| 2026-02-24 | $7.59 | $7.59 | 132,200 | — | — |
| 2026-02-23 | $7.62 | $7.62 | 182,900 | — | — |
| 2026-02-20 | $7.58 | $7.58 | 124,900 | — | — |
| 2026-02-19 | $7.49 | $7.49 | 166,900 | — | — |
| 2026-02-18 | $7.39 | $7.39 | 189,100 | — | — |
| 2026-02-17 | $7.36 | $7.36 | 169,300 | — | — |
| 2026-02-13 | $7.24 | $7.24 | 238,400 | — | — |
| 2026-02-12 | $7.14 | $7.14 | 202,200 | — | — |
| 2026-02-11 | $7.18 | $7.18 | 146,200 | — | — |
| 2026-02-10 | $7.39 | $7.39 | 223,000 | — | — |
| 2026-02-09 | $7.41 | $7.41 | 121,700 | — | — |
| 2026-02-06 | $7.45 | $7.45 | 254,900 | — | — |
| 2026-02-05 | $7.24 | $7.24 | 199,600 | — | — |
| 2026-02-04 | $7.30 | $7.30 | 205,100 | — | — |
| 2026-02-03 | $7.51 | $7.51 | 181,300 | — | — |
| 2026-02-02 | $7.57 | $7.57 | 201,600 | — | — |
| 2026-01-30 | $7.49 | $7.49 | 227,500 | — | — |
| 2026-01-29 | $7.37 | $7.37 | 152,600 | — | — |
| 2026-01-28 | $7.38 | $7.38 | 291,100 | — | — |
| 2026-01-27 | $7.59 | $7.59 | 153,500 | — | — |
| 2026-01-26 | $7.47 | $7.47 | 221,200 | — | — |
| 2026-01-23 | $7.50 | $7.50 | 186,600 | — | — |
| 2026-01-22 | $7.60 | $7.60 | 163,700 | — | — |
| 2026-01-21 | $7.55 | $7.55 | 227,900 | — | — |
| 2026-01-20 | $7.29 | $7.29 | 348,200 | — | — |
| 2026-01-16 | $7.55 | $7.55 | 199,300 | — | — |
| 2026-01-15 | $7.72 | $7.72 | 203,100 | — | — |
| 2026-01-14 | $7.63 | $7.63 | 270,600 | — | — |
| 2026-01-13 | $7.75 | $7.75 | 402,000 | — | — |
| 2026-01-12 | $7.73 | $7.73 | 212,000 | — | — |
| 2026-01-09 | $7.66 | $7.66 | 381,000 | — | — |
| 2026-01-08 | $7.43 | $7.43 | 332,800 | — | — |
| 2026-01-07 | $7.32 | $7.32 | 269,500 | — | — |
| 2026-01-06 | $7.40 | $7.40 | 215,100 | — | — |
| 2026-01-05 | $7.43 | $7.43 | 266,500 | — | — |
| 2026-01-02 | $7.22 | $7.22 | 277,800 | — | — |