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
- 2019-05-23 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 | — | — | — | $4.15 | 20,962 |
| 2026-09-03 | — | — | — | $4.35 | 26,084 |
| 2026-09-02 | — | — | — | $4.22 | 22,838 |
| 2026-09-01 | — | — | — | $4.11 | 25,733 |
| 2026-08-31 | — | — | — | $4.17 | 19,159 |
| 2026-08-28 | — | — | — | $4.27 | 15,886 |
| 2026-08-27 | $4.33 | $4.33 | 104,900 | $4.38 | 11,180 |
| 2026-08-26 | $4.36 | $4.36 | 166,100 | $4.40 | 13,581 |
| 2026-08-25 | $4.39 | $4.39 | 209,900 | $4.43 | 15,926 |
| 2026-08-24 | $4.33 | $4.33 | 144,000 | $4.28 | 8,736 |
| 2026-08-21 | $4.37 | $4.37 | 480,700 | $4.28 | 29,221 |
| 2026-08-20 | $4.24 | $4.24 | 374,100 | $4.06 | 17,850 |
| 2026-08-19 | $4.14 | $4.14 | 346,500 | $4.13 | 22,611 |
| 2026-08-18 | $3.99 | $3.99 | 106,800 | $4.01 | 10,755 |
| 2026-08-17 | $4.00 | $4.00 | 341,700 | $3.97 | 17,981 |
| 2026-08-14 | $3.90 | $3.90 | 468,000 | $3.93 | 35,570 |
| 2026-08-13 | $3.98 | $3.98 | 459,100 | $4.00 | 43,448 |
| 2026-08-12 | $4.06 | $4.06 | 639,900 | $4.14 | 44,617 |
| 2026-08-11 | $4.12 | $4.12 | 107,200 | $4.10 | 13,279 |
| 2026-08-10 | $4.11 | $4.11 | 202,500 | $4.21 | 16,618 |
| 2026-08-07 | $4.17 | $4.17 | 288,700 | $4.09 | 37,476 |
| 2026-08-06 | $3.97 | $3.97 | 225,100 | $3.97 | 21,191 |
| 2026-08-05 | $3.97 | $3.97 | 287,700 | $3.96 | 40,857 |
| 2026-08-04 | $3.94 | $3.94 | 179,700 | $3.93 | 18,865 |
| 2026-08-03 | $3.87 | $3.87 | 340,400 | $3.76 | 37,942 |
| 2026-07-31 | $3.86 | $3.86 | 336,100 | $3.96 | 20,024 |
| 2026-07-30 | $4.01 | $4.01 | 419,000 | $3.84 | 25,455 |
| 2026-07-29 | $3.86 | $3.86 | 352,200 | $3.95 | 35,055 |
| 2026-07-28 | $3.94 | $3.94 | 320,800 | $3.95 | 18,363 |
| 2026-07-27 | $3.95 | $3.95 | 303,800 | $3.91 | 39,713 |
| 2026-07-24 | $3.87 | $3.87 | 572,900 | $4.13 | 49,675 |
| 2026-07-23 | $4.16 | $4.16 | 154,200 | $4.17 | 16,173 |
| 2026-07-22 | $4.21 | $4.21 | 154,200 | $4.15 | 16,409 |
| 2026-07-21 | $4.16 | $4.16 | 268,200 | $4.12 | 24,194 |
| 2026-07-20 | $4.16 | $4.16 | 307,600 | $4.20 | 31,224 |
| 2026-07-17 | $4.21 | $4.21 | 183,300 | — | — |
| 2026-07-16 | $4.18 | $4.18 | 293,400 | — | — |
| 2026-07-15 | $4.22 | $4.22 | 223,500 | — | — |
| 2026-07-14 | $4.21 | $4.21 | 286,200 | — | — |
| 2026-07-13 | $4.35 | $4.35 | 297,200 | — | — |
| 2026-07-10 | $4.41 | $4.41 | 804,200 | — | — |
| 2026-07-09 | $4.18 | $4.18 | 577,300 | — | — |
| 2026-07-08 | $4.28 | $4.28 | 337,100 | — | — |
| 2026-07-07 | $4.38 | $4.38 | 507,400 | — | — |
| 2026-07-06 | $4.35 | $4.35 | 234,100 | — | — |
| 2026-07-02 | $4.35 | $4.35 | 353,700 | — | — |
| 2026-07-01 | $4.21 | $4.21 | 322,000 | — | — |
| 2026-06-30 | $4.24 | $4.24 | 428,200 | — | — |
| 2026-06-29 | $4.15 | $4.15 | 783,600 | — | — |
| 2026-06-26 | $4.10 | $4.10 | 843,400 | — | — |
| 2026-06-25 | $4.01 | $4.01 | 504,300 | — | — |
| 2026-06-24 | $3.96 | $3.96 | 401,800 | — | — |
| 2026-06-23 | $4.00 | $4.00 | 405,600 | — | — |
| 2026-06-22 | $3.98 | $3.98 | 607,800 | — | — |
| 2026-06-18 | $4.00 | $4.00 | 317,600 | — | — |
| 2026-06-17 | $4.04 | $4.04 | 969,100 | — | — |
| 2026-06-16 | $4.02 | $4.02 | 947,800 | — | — |
| 2026-06-15 | $4.15 | $4.15 | 2,982,000 | — | — |
| 2026-06-12 | $4.05 | $4.05 | 767,600 | — | — |
| 2026-06-11 | $4.10 | $4.10 | 651,400 | — | — |
| 2026-06-10 | $4.03 | $4.03 | 238,100 | — | — |
| 2026-06-09 | $4.17 | $4.17 | 673,300 | — | — |
| 2026-06-08 | $4.11 | $4.11 | 259,500 | — | — |
| 2026-06-05 | $4.20 | $4.20 | 479,000 | — | — |
| 2026-06-04 | $4.27 | $4.27 | 210,000 | — | — |
| 2026-06-03 | $4.20 | $4.20 | 414,700 | — | — |
| 2026-06-02 | $4.30 | $4.30 | 320,600 | — | — |
| 2026-06-01 | $4.53 | $4.53 | 273,700 | — | — |
| 2026-05-29 | $4.69 | $4.69 | 162,800 | — | — |
| 2026-05-28 | $4.67 | $4.67 | 116,400 | — | — |
| 2026-05-27 | $4.57 | $4.57 | 138,800 | — | — |
| 2026-05-26 | $4.57 | $4.57 | 148,600 | — | — |
| 2026-05-22 | $4.55 | $4.55 | 304,100 | — | — |
| 2026-05-21 | $4.45 | $4.45 | 389,400 | — | — |
| 2026-05-20 | $4.42 | $4.42 | 447,400 | — | — |
| 2026-05-19 | $4.35 | $4.35 | 365,500 | — | — |
| 2026-05-18 | $4.36 | $4.36 | 336,800 | — | — |
| 2026-05-15 | $4.45 | $4.45 | 377,100 | — | — |
| 2026-05-14 | $4.67 | $4.67 | 252,300 | — | — |
| 2026-05-13 | $4.74 | $4.74 | 252,200 | — | — |
| 2026-05-12 | $4.72 | $4.72 | 218,400 | — | — |
| 2026-05-11 | $4.70 | $4.70 | 202,600 | — | — |
| 2026-05-08 | $4.81 | $4.81 | 349,900 | — | — |
| 2026-05-07 | $4.89 | $4.89 | 417,600 | — | — |
| 2026-05-06 | $5.15 | $5.15 | 780,400 | — | — |
| 2026-05-05 | $4.90 | $4.90 | 318,700 | — | — |
| 2026-05-04 | $4.94 | $4.94 | 409,800 | — | — |
| 2026-05-01 | $4.80 | $4.80 | 400,400 | — | — |
| 2026-04-30 | $4.72 | $4.72 | 615,200 | — | — |
| 2026-04-29 | $4.73 | $4.73 | 451,400 | — | — |
| 2026-04-28 | $4.69 | $4.69 | 330,400 | — | — |
| 2026-04-27 | $4.77 | $4.77 | 273,900 | — | — |
| 2026-04-24 | $4.84 | $4.84 | 401,900 | — | — |
| 2026-04-23 | $4.85 | $4.85 | 371,000 | — | — |
| 2026-04-22 | $4.99 | $4.99 | 373,600 | — | — |
| 2026-04-21 | $4.93 | $4.93 | 581,300 | — | — |
| 2026-04-20 | $5.29 | $5.29 | 213,400 | — | — |
| 2026-04-17 | $5.33 | $5.33 | 280,800 | — | — |
| 2026-04-16 | $5.14 | $5.14 | 227,700 | — | — |
| 2026-04-15 | $5.28 | $5.28 | 620,700 | — | — |
| 2026-04-14 | $5.06 | $5.06 | 600,400 | — | — |
| 2026-04-13 | $4.98 | $4.98 | 340,300 | — | — |
| 2026-04-10 | $4.94 | $4.94 | 693,100 | — | — |
| 2026-04-09 | $4.97 | $4.97 | 276,200 | — | — |
| 2026-04-08 | $4.98 | $4.98 | 238,400 | — | — |
| 2026-04-07 | $4.90 | $4.90 | 361,100 | — | — |
| 2026-04-06 | $4.89 | $4.89 | 458,900 | — | — |
| 2026-04-02 | $5.05 | $5.05 | 325,000 | — | — |
| 2026-04-01 | $4.90 | $4.90 | 580,700 | — | — |
| 2026-03-31 | $4.64 | $4.64 | 300,900 | — | — |
| 2026-03-30 | $4.34 | $4.34 | 238,400 | — | — |
| 2026-03-27 | $4.31 | $4.31 | 855,500 | — | — |
| 2026-03-26 | $4.50 | $4.50 | 784,500 | — | — |
| 2026-03-25 | $4.68 | $4.68 | 1,095,800 | — | — |
| 2026-03-24 | $4.50 | $4.50 | 1,065,700 | — | — |
| 2026-03-23 | $4.34 | $4.34 | 831,100 | — | — |
| 2026-03-20 | $4.35 | $4.35 | 975,900 | — | — |
| 2026-03-19 | $4.55 | $4.55 | 567,000 | — | — |
| 2026-03-18 | $4.70 | $4.70 | 751,100 | — | — |
| 2026-03-17 | $5.07 | $5.07 | 829,600 | — | — |
| 2026-03-16 | $5.05 | $5.05 | 237,500 | — | — |
| 2026-03-13 | $4.78 | $4.78 | 418,800 | — | — |
| 2026-03-12 | $5.04 | $5.04 | 320,800 | — | — |
| 2026-03-11 | $5.25 | $5.25 | 192,700 | — | — |
| 2026-03-10 | $5.30 | $5.30 | 497,800 | — | — |
| 2026-03-09 | $5.38 | $5.38 | 664,400 | — | — |
| 2026-03-06 | $5.20 | $5.20 | 274,300 | — | — |
| 2026-03-05 | $5.35 | $5.35 | 448,400 | — | — |
| 2026-03-04 | $5.63 | $5.63 | 223,400 | — | — |
| 2026-03-03 | $5.50 | $5.50 | 199,500 | — | — |
| 2026-03-02 | $5.73 | $5.73 | 256,900 | — | — |
| 2026-02-27 | $5.73 | $5.73 | 239,100 | — | — |
| 2026-02-26 | $5.64 | $5.64 | 221,400 | — | — |
| 2026-02-25 | $5.73 | $5.73 | 1,432,800 | — | — |
| 2026-02-24 | $5.62 | $5.62 | 407,600 | — | — |
| 2026-02-23 | $5.44 | $5.44 | 207,900 | — | — |
| 2026-02-20 | $5.37 | $5.37 | 282,500 | — | — |
| 2026-02-19 | $5.54 | $5.54 | 127,100 | — | — |
| 2026-02-18 | $5.38 | $5.38 | 239,600 | — | — |
| 2026-02-17 | $5.23 | $5.23 | 276,600 | — | — |
| 2026-02-13 | $5.24 | $5.24 | 340,800 | — | — |
| 2026-02-12 | $5.36 | $5.36 | 258,400 | — | — |
| 2026-02-11 | $5.54 | $5.54 | 255,800 | — | — |
| 2026-02-10 | $5.63 | $5.63 | 324,500 | — | — |
| 2026-02-09 | $5.78 | $5.78 | 203,000 | — | — |
| 2026-02-06 | $5.66 | $5.66 | 263,200 | — | — |
| 2026-02-05 | $5.31 | $5.31 | 526,400 | — | — |
| 2026-02-04 | $5.72 | $5.72 | 2,398,800 | — | — |
| 2026-02-03 | $6.00 | $6.00 | 696,100 | — | — |
| 2026-02-02 | $6.49 | $6.49 | 177,000 | — | — |
| 2026-01-30 | $6.42 | $6.42 | 387,600 | — | — |
| 2026-01-29 | $6.52 | $6.52 | 188,900 | — | — |
| 2026-01-28 | $6.58 | $6.58 | 317,600 | — | — |
| 2026-01-27 | $7.07 | $7.07 | 160,200 | — | — |
| 2026-01-26 | $7.00 | $7.00 | 191,500 | — | — |
| 2026-01-23 | $6.95 | $6.95 | 151,800 | — | — |
| 2026-01-22 | $7.22 | $7.22 | 240,600 | — | — |
| 2026-01-21 | $6.90 | $6.90 | 141,300 | — | — |
| 2026-01-20 | $6.67 | $6.67 | 239,900 | — | — |
| 2026-01-16 | $6.51 | $6.51 | 330,200 | — | — |
| 2026-01-15 | $6.47 | $6.47 | 249,800 | — | — |
| 2026-01-14 | $6.62 | $6.62 | 199,800 | — | — |
| 2026-01-13 | $6.49 | $6.49 | 199,800 | — | — |
| 2026-01-12 | $6.58 | $6.58 | 507,600 | — | — |
| 2026-01-09 | $6.64 | $6.64 | 164,300 | — | — |
| 2026-01-08 | $6.63 | $6.63 | 196,800 | — | — |
| 2026-01-07 | $6.87 | $6.87 | 271,500 | — | — |
| 2026-01-06 | $6.57 | $6.57 | 259,100 | — | — |
| 2026-01-05 | $6.61 | $6.61 | 368,600 | — | — |
| 2026-01-02 | $6.68 | $6.68 | 289,300 | — | — |