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
- 2020-10-30 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 | 8,999 |
| 2026-09-03 | — | — | — | $5.73 | 10,941 |
| 2026-09-02 | — | — | — | $5.66 | 12,747 |
| 2026-09-01 | — | — | — | $5.38 | 28,020 |
| 2026-08-31 | — | — | — | $5.41 | 12,229 |
| 2026-08-28 | — | — | — | $5.52 | 10,232 |
| 2026-08-27 | $5.45 | $5.45 | 102,900 | $5.44 | 10,264 |
| 2026-08-26 | $5.51 | $5.51 | 214,100 | $5.47 | 13,886 |
| 2026-08-25 | $5.43 | $5.43 | 198,100 | $5.54 | 9,783 |
| 2026-08-24 | $5.51 | $5.51 | 99,400 | $5.39 | 5,471 |
| 2026-08-21 | $5.43 | $5.43 | 209,900 | $5.36 | 10,675 |
| 2026-08-20 | $5.36 | $5.36 | 214,300 | $5.55 | 20,311 |
| 2026-08-19 | $5.59 | $5.59 | 339,700 | $5.44 | 17,672 |
| 2026-08-18 | $5.28 | $5.28 | 133,100 | $5.16 | 6,260 |
| 2026-08-17 | $5.22 | $5.22 | 233,600 | $5.16 | 8,674 |
| 2026-08-14 | $5.12 | $5.12 | 249,600 | $5.02 | 17,929 |
| 2026-08-13 | $5.07 | $5.07 | 669,400 | $5.23 | 32,823 |
| 2026-08-12 | $5.06 | $5.06 | 292,200 | $5.07 | 18,413 |
| 2026-08-11 | $5.05 | $5.05 | 178,500 | $5.01 | 14,457 |
| 2026-08-10 | $5.02 | $5.02 | 123,700 | $5.11 | 7,295 |
| 2026-08-07 | $5.25 | $5.25 | 265,000 | $5.05 | 17,229 |
| 2026-08-06 | $4.99 | $4.99 | 245,300 | $4.79 | 14,446 |
| 2026-08-05 | $4.75 | $4.75 | 258,800 | $4.75 | 26,785 |
| 2026-08-04 | $4.70 | $4.70 | 406,400 | $4.62 | 22,110 |
| 2026-08-03 | $4.61 | $4.61 | 230,100 | $4.67 | 13,237 |
| 2026-07-31 | $4.70 | $4.70 | 471,900 | $4.67 | 24,630 |
| 2026-07-30 | $4.74 | $4.74 | 563,200 | $4.62 | 34,033 |
| 2026-07-29 | $4.62 | $4.62 | 742,300 | $4.47 | 44,182 |
| 2026-07-28 | $4.51 | $4.51 | 1,392,400 | $4.82 | 57,434 |
| 2026-07-27 | $4.82 | $4.82 | 314,400 | $4.83 | 12,934 |
| 2026-07-24 | $4.73 | $4.73 | 381,500 | $4.71 | 14,492 |
| 2026-07-23 | $4.75 | $4.75 | 181,500 | $4.79 | 9,635 |
| 2026-07-22 | $4.81 | $4.81 | 193,000 | $4.86 | 15,066 |
| 2026-07-21 | $4.87 | $4.87 | 159,900 | $4.76 | 11,213 |
| 2026-07-20 | $4.78 | $4.78 | 222,900 | $4.86 | 19,008 |
| 2026-07-17 | $4.87 | $4.87 | 225,600 | — | — |
| 2026-07-16 | $4.72 | $4.72 | 209,200 | — | — |
| 2026-07-15 | $4.86 | $4.86 | 194,600 | — | — |
| 2026-07-14 | $4.70 | $4.70 | 341,600 | — | — |
| 2026-07-13 | $4.74 | $4.74 | 193,700 | — | — |
| 2026-07-10 | $4.99 | $4.99 | 306,500 | — | — |
| 2026-07-09 | $4.91 | $4.91 | 313,200 | — | — |
| 2026-07-08 | $4.81 | $4.81 | 557,700 | — | — |
| 2026-07-07 | $4.88 | $4.88 | 308,000 | — | — |
| 2026-07-06 | $4.87 | $4.87 | 349,900 | — | — |
| 2026-07-02 | $4.98 | $4.98 | 415,200 | — | — |
| 2026-07-01 | $4.78 | $4.78 | 472,600 | — | — |
| 2026-06-30 | $4.65 | $4.65 | 328,500 | — | — |
| 2026-06-29 | $4.61 | $4.61 | 516,300 | — | — |
| 2026-06-26 | $4.49 | $4.49 | 1,245,900 | — | — |
| 2026-06-25 | $4.35 | $4.35 | 295,800 | — | — |
| 2026-06-24 | $4.48 | $4.48 | 312,000 | — | — |
| 2026-06-23 | $4.48 | $4.48 | 194,400 | — | — |
| 2026-06-22 | $4.39 | $4.39 | 355,500 | — | — |
| 2026-06-18 | $4.36 | $4.36 | 607,600 | — | — |
| 2026-06-17 | $4.33 | $4.33 | 252,300 | — | — |
| 2026-06-16 | $4.26 | $4.26 | 287,700 | — | — |
| 2026-06-15 | $4.35 | $4.35 | 210,700 | — | — |
| 2026-06-12 | $4.49 | $4.49 | 197,800 | — | — |
| 2026-06-11 | $4.36 | $4.36 | 175,500 | — | — |
| 2026-06-10 | $4.39 | $4.39 | 237,400 | — | — |
| 2026-06-09 | $4.36 | $4.36 | 233,300 | — | — |
| 2026-06-08 | $4.32 | $4.32 | 245,300 | — | — |
| 2026-06-05 | $4.25 | $4.25 | 217,600 | — | — |
| 2026-06-04 | $4.42 | $4.42 | 190,300 | — | — |
| 2026-06-03 | $4.21 | $4.21 | 330,200 | — | — |
| 2026-06-02 | $4.27 | $4.27 | 312,500 | — | — |
| 2026-06-01 | $4.38 | $4.38 | 366,200 | — | — |
| 2026-05-29 | $4.67 | $4.67 | 318,800 | — | — |
| 2026-05-28 | $4.73 | $4.73 | 279,000 | — | — |
| 2026-05-27 | $4.55 | $4.55 | 325,200 | — | — |
| 2026-05-26 | $4.53 | $4.53 | 323,200 | — | — |
| 2026-05-22 | $4.42 | $4.42 | 356,200 | — | — |
| 2026-05-21 | $4.24 | $4.24 | 411,700 | — | — |
| 2026-05-20 | $4.19 | $4.19 | 211,600 | — | — |
| 2026-05-19 | $4.15 | $4.15 | 250,600 | — | — |
| 2026-05-18 | $4.14 | $4.14 | 376,000 | — | — |
| 2026-05-15 | $4.10 | $4.10 | 459,900 | — | — |
| 2026-05-14 | $4.27 | $4.27 | 685,300 | — | — |
| 2026-05-13 | $4.57 | $4.57 | 971,400 | — | — |
| 2026-05-12 | $5.50 | $5.50 | 310,200 | — | — |
| 2026-05-11 | $5.41 | $5.41 | 358,800 | — | — |
| 2026-05-08 | $5.43 | $5.43 | 239,800 | — | — |
| 2026-05-07 | $5.54 | $5.54 | 192,200 | — | — |
| 2026-05-06 | $5.65 | $5.65 | 271,200 | — | — |
| 2026-05-05 | $5.60 | $5.60 | 217,500 | — | — |
| 2026-05-04 | $5.70 | $5.70 | 359,300 | — | — |
| 2026-05-01 | $5.58 | $5.58 | 199,100 | — | — |
| 2026-04-30 | $5.51 | $5.51 | 203,100 | — | — |
| 2026-04-29 | $5.43 | $5.43 | 379,900 | — | — |
| 2026-04-28 | $5.58 | $5.58 | 344,800 | — | — |
| 2026-04-27 | $5.36 | $5.36 | 187,800 | — | — |
| 2026-04-24 | $5.47 | $5.47 | 209,900 | — | — |
| 2026-04-23 | $5.52 | $5.52 | 146,300 | — | — |
| 2026-04-22 | $5.61 | $5.61 | 170,300 | — | — |
| 2026-04-21 | $5.52 | $5.52 | 397,200 | — | — |
| 2026-04-20 | $5.71 | $5.71 | 216,300 | — | — |
| 2026-04-17 | $5.74 | $5.74 | 427,700 | — | — |
| 2026-04-16 | $5.70 | $5.70 | 246,600 | — | — |
| 2026-04-15 | $5.88 | $5.88 | 244,200 | — | — |
| 2026-04-14 | $5.80 | $5.80 | 238,100 | — | — |
| 2026-04-13 | $5.71 | $5.71 | 215,300 | — | — |
| 2026-04-10 | $5.67 | $5.67 | 271,300 | — | — |
| 2026-04-09 | $5.84 | $5.84 | 252,000 | — | — |
| 2026-04-08 | $5.93 | $5.93 | 408,900 | — | — |
| 2026-04-07 | $5.97 | $5.97 | 322,600 | — | — |
| 2026-04-06 | $5.87 | $5.87 | 478,600 | — | — |
| 2026-04-02 | $5.76 | $5.76 | 442,900 | — | — |
| 2026-04-01 | $5.65 | $5.65 | 625,700 | — | — |
| 2026-03-31 | $5.38 | $5.38 | 325,200 | — | — |
| 2026-03-30 | $5.08 | $5.08 | 304,100 | — | — |
| 2026-03-27 | $5.12 | $5.12 | 320,100 | — | — |
| 2026-03-26 | $5.33 | $5.33 | 252,000 | — | — |
| 2026-03-25 | $5.43 | $5.43 | 421,200 | — | — |
| 2026-03-24 | $5.33 | $5.33 | 677,800 | — | — |
| 2026-03-23 | $5.57 | $5.57 | 491,500 | — | — |
| 2026-03-20 | $5.66 | $5.66 | 950,200 | — | — |
| 2026-03-19 | $6.00 | $6.00 | 519,200 | — | — |
| 2026-03-18 | $5.91 | $5.91 | 686,400 | — | — |
| 2026-03-17 | $6.13 | $6.13 | 480,800 | — | — |
| 2026-03-16 | $6.05 | $6.05 | 494,900 | — | — |
| 2026-03-13 | $6.10 | $6.10 | 511,300 | — | — |
| 2026-03-12 | $6.10 | $6.10 | 649,000 | — | — |
| 2026-03-11 | $6.10 | $6.10 | 733,400 | — | — |
| 2026-03-10 | $6.05 | $6.05 | 1,077,800 | — | — |
| 2026-03-09 | $6.15 | $6.15 | 974,100 | — | — |
| 2026-03-06 | $5.89 | $5.89 | 1,468,100 | — | — |
| 2026-03-05 | $5.30 | $5.30 | 1,441,900 | — | — |
| 2026-03-04 | $4.98 | $4.98 | 480,800 | — | — |
| 2026-03-03 | $4.82 | $4.82 | 500,400 | — | — |
| 2026-03-02 | $4.87 | $4.87 | 569,500 | — | — |
| 2026-02-27 | $4.68 | $4.68 | 365,300 | — | — |
| 2026-02-26 | $4.68 | $4.68 | 257,900 | — | — |
| 2026-02-25 | $4.62 | $4.62 | 324,500 | — | — |
| 2026-02-24 | $4.65 | $4.65 | 439,700 | — | — |
| 2026-02-23 | $4.59 | $4.59 | 439,900 | — | — |
| 2026-02-20 | $4.65 | $4.65 | 487,600 | — | — |
| 2026-02-19 | $4.74 | $4.74 | 536,800 | — | — |
| 2026-02-18 | $4.60 | $4.60 | 461,900 | — | — |
| 2026-02-17 | $4.60 | $4.60 | 590,200 | — | — |
| 2026-02-13 | $4.31 | $4.31 | 373,400 | — | — |
| 2026-02-12 | $4.33 | $4.33 | 518,600 | — | — |
| 2026-02-11 | $4.46 | $4.46 | 637,400 | — | — |
| 2026-02-10 | $4.16 | $4.16 | 396,800 | — | — |
| 2026-02-09 | $4.14 | $4.14 | 227,100 | — | — |
| 2026-02-06 | $4.15 | $4.15 | 323,800 | — | — |
| 2026-02-05 | $4.02 | $4.02 | 513,500 | — | — |
| 2026-02-04 | $4.10 | $4.10 | 1,019,600 | — | — |
| 2026-02-03 | $4.08 | $4.08 | 534,800 | — | — |
| 2026-02-02 | $4.07 | $4.07 | 751,100 | — | — |
| 2026-01-30 | $4.24 | $4.24 | 1,115,800 | — | — |
| 2026-01-29 | $3.91 | $3.91 | 473,400 | — | — |
| 2026-01-28 | $3.87 | $3.87 | 521,300 | — | — |
| 2026-01-27 | $4.07 | $4.07 | 593,300 | — | — |
| 2026-01-26 | $4.00 | $4.00 | 633,900 | — | — |
| 2026-01-23 | $4.12 | $4.12 | 1,903,000 | — | — |
| 2026-01-22 | $3.65 | $3.65 | 362,000 | — | — |
| 2026-01-21 | $3.52 | $3.52 | 278,600 | — | — |
| 2026-01-20 | $3.44 | $3.44 | 233,200 | — | — |
| 2026-01-16 | $3.40 | $3.40 | 347,800 | — | — |
| 2026-01-15 | $3.44 | $3.44 | 442,200 | — | — |
| 2026-01-14 | $3.54 | $3.54 | 210,700 | — | — |
| 2026-01-13 | $3.51 | $3.51 | 242,100 | — | — |
| 2026-01-12 | $3.61 | $3.61 | 307,900 | — | — |
| 2026-01-09 | $3.45 | $3.45 | 315,100 | — | — |
| 2026-01-08 | $3.61 | $3.61 | 367,300 | — | — |
| 2026-01-07 | $3.48 | $3.48 | 327,400 | — | — |
| 2026-01-06 | $3.41 | $3.41 | 459,700 | — | — |
| 2026-01-05 | $3.41 | $3.41 | 543,700 | — | — |
| 2026-01-02 | $3.48 | $3.48 | 334,400 | — | — |