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
- 2019-07-30 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 | — | — | — | $4.56 | 280,031 |
| 2026-09-03 | — | — | — | $4.80 | 249,670 |
| 2026-09-02 | — | — | — | $4.55 | 446,676 |
| 2026-09-01 | — | — | — | $4.52 | 194,938 |
| 2026-08-31 | — | — | — | $4.55 | 259,564 |
| 2026-08-28 | — | — | — | $4.60 | 163,483 |
| 2026-08-27 | $4.54 | $4.90 | 3,742,600 | $4.49 | 358,871 |
| 2026-08-26 | $4.40 | $4.75 | 4,190,100 | $4.40 | 183,466 |
| 2026-08-25 | $4.46 | $4.81 | 4,731,400 | $4.46 | 273,035 |
| 2026-08-24 | $4.38 | $4.73 | 4,528,500 | $4.49 | 251,863 |
| 2026-08-21 | $4.50 | $4.86 | 3,773,000 | $4.50 | 236,469 |
| 2026-08-20 | $4.43 | $4.78 | 3,456,000 | $4.45 | 162,784 |
| 2026-08-19 | $4.40 | $4.75 | 4,239,600 | $4.52 | 275,293 |
| 2026-08-18 | $4.43 | $4.78 | 7,771,700 | $4.55 | 605,813 |
| 2026-08-17 | $4.50 | $4.86 | 9,269,900 | $4.60 | 678,742 |
| 2026-08-14 | $4.43 | $4.78 | 11,671,600 | $4.30 | 796,107 |
| 2026-08-13 | $4.04 | $4.36 | 8,955,100 | $4.01 | 542,779 |
| 2026-08-12 | $4.11 | $4.44 | 13,636,000 | $3.91 | 650,275 |
| 2026-08-11 | $4.26 | $4.60 | 6,501,800 | $4.16 | 449,572 |
| 2026-08-10 | $4.16 | $4.49 | 7,507,300 | $3.89 | 262,398 |
| 2026-08-07 | $3.86 | $4.17 | 4,703,100 | $3.85 | 499,935 |
| 2026-08-06 | $3.88 | $4.19 | 3,551,500 | $3.95 | 157,055 |
| 2026-08-05 | $3.89 | $4.20 | 5,786,700 | $4.01 | 177,655 |
| 2026-08-04 | $4.02 | $4.34 | 4,485,100 | $3.89 | 208,557 |
| 2026-08-03 | $3.93 | $4.24 | 3,411,200 | $3.97 | 205,073 |
| 2026-07-31 | $4.03 | $4.35 | 3,473,600 | $4.01 | 280,203 |
| 2026-07-30 | $3.99 | $4.31 | 3,935,600 | $3.94 | 292,050 |
| 2026-07-29 | $3.85 | $4.15 | 5,102,700 | $4.02 | 517,547 |
| 2026-07-28 | $3.90 | $4.21 | 4,789,700 | $4.05 | 347,145 |
| 2026-07-27 | $4.11 | $4.44 | 2,646,600 | $4.18 | 181,620 |
| 2026-07-24 | $4.23 | $4.56 | 2,797,600 | $4.23 | 166,304 |
| 2026-07-23 | $4.23 | $4.56 | 3,845,400 | $4.26 | 177,603 |
| 2026-07-22 | $4.21 | $4.54 | 3,643,200 | $4.23 | 169,471 |
| 2026-07-21 | $4.18 | $4.51 | 3,538,200 | $4.02 | 184,210 |
| 2026-07-20 | $4.02 | $4.34 | 3,149,500 | $4.13 | 152,931 |
| 2026-07-17 | $4.16 | $4.49 | 4,070,900 | — | — |
| 2026-07-16 | $4.19 | $4.52 | 3,795,900 | — | — |
| 2026-07-15 | $4.32 | $4.66 | 3,550,200 | — | — |
| 2026-07-14 | $4.42 | $4.77 | 2,738,400 | — | — |
| 2026-07-13 | $4.46 | $4.81 | 3,319,200 | — | — |
| 2026-07-10 | $4.33 | $4.67 | 3,794,000 | — | — |
| 2026-07-09 | $4.37 | $4.72 | 4,520,300 | — | — |
| 2026-07-08 | $4.53 | $4.89 | 4,894,400 | — | — |
| 2026-07-07 | $4.46 | $4.81 | 4,888,600 | — | — |
| 2026-07-06 | $4.47 | $4.82 | 4,707,600 | — | — |
| 2026-07-02 | $4.49 | $4.85 | 4,716,400 | — | — |
| 2026-07-01 | $4.31 | $4.65 | 7,121,700 | — | — |
| 2026-06-30 | $4.13 | $4.46 | 4,453,400 | — | — |
| 2026-06-29 | $4.21 | $4.54 | 5,621,500 | — | — |
| 2026-06-26 | $4.36 | $4.71 | 12,862,600 | — | — |
| 2026-06-25 | $4.38 | $4.73 | 4,491,400 | — | — |
| 2026-06-24 | $4.37 | $4.72 | 8,045,400 | — | — |
| 2026-06-23 | $4.24 | $4.58 | 3,759,000 | — | — |
| 2026-06-22 | $4.34 | $4.68 | 5,944,000 | — | — |
| 2026-06-18 | $4.22 | $4.55 | 8,109,700 | — | — |
| 2026-06-17 | $4.27 | $4.61 | 5,477,900 | — | — |
| 2026-06-16 | $4.32 | $4.66 | 6,849,100 | — | — |
| 2026-06-15 | $4.60 | $4.96 | 6,076,600 | — | — |
| 2026-06-12 | $4.58 | $4.94 | 3,884,100 | — | — |
| 2026-06-11 | $4.66 | $5.03 | 9,681,700 | — | — |
| 2026-06-10 | $4.53 | $4.89 | 6,658,800 | — | — |
| 2026-06-09 | $4.56 | $4.92 | 22,133,500 | — | — |
| 2026-06-08 | $4.88 | $5.27 | 4,360,300 | — | — |
| 2026-06-05 | $4.81 | $5.19 | 7,560,700 | — | — |
| 2026-06-04 | $5.05 | $5.45 | 7,604,400 | — | — |
| 2026-06-03 | $5.06 | $5.46 | 8,350,400 | — | — |
| 2026-06-02 | $5.35 | $5.77 | 8,745,200 | — | — |
| 2026-06-01 | $5.20 | $5.61 | 12,520,200 | — | — |
| 2026-05-29 | $5.01 | $5.41 | 8,991,000 | — | — |
| 2026-05-28 | $5.07 | $5.47 | 8,887,300 | — | — |
| 2026-05-27 | $5.04 | $5.44 | 17,856,500 | — | — |
| 2026-05-26 | $5.33 | $5.75 | 9,163,900 | — | — |
| 2026-05-22 | $5.52 | $5.96 | 11,536,800 | — | — |
| 2026-05-21 | $5.64 | $6.09 | 30,661,300 | — | — |
| 2026-05-20 | $6.18 | $6.67 | 6,496,400 | — | — |
| 2026-05-19 | $6.16 | $6.65 | 11,599,600 | — | — |
| 2026-05-18 | $6.61 | $7.13 | 8,747,700 | — | — |
| 2026-05-15 | $6.26 | $6.76 | 5,016,700 | — | — |
| 2026-05-14 | $6.30 | $6.80 | 3,117,700 | — | — |
| 2026-05-13 | $6.06 | $6.54 | 3,480,700 | — | — |
| 2026-05-12 | $6.16 | $6.65 | 6,133,700 | — | — |
| 2026-05-11 | $6.16 | $6.65 | 6,017,400 | — | — |
| 2026-05-08 | $5.85 | $6.31 | 5,637,200 | — | — |
| 2026-05-07 | $5.84 | $6.30 | 6,462,200 | — | — |
| 2026-05-06 | $5.98 | $6.45 | 5,833,600 | — | — |
| 2026-05-05 | $5.92 | $6.39 | 7,316,600 | — | — |
| 2026-05-04 | $6.09 | $6.57 | 4,605,500 | — | — |
| 2026-05-01 | $6.10 | $6.58 | 5,393,500 | — | — |
| 2026-04-30 | $6.03 | $6.51 | 6,322,200 | — | — |
| 2026-04-29 | $6.13 | $6.62 | 10,313,100 | — | — |
| 2026-04-28 | $6.09 | $6.57 | 12,383,500 | — | — |
| 2026-04-27 | $5.75 | $6.21 | 8,707,900 | — | — |
| 2026-04-24 | $5.69 | $6.14 | 4,322,000 | — | — |
| 2026-04-23 | $5.57 | $6.01 | 7,396,600 | — | — |
| 2026-04-22 | $5.46 | $5.89 | 9,407,700 | — | — |
| 2026-04-21 | $5.49 | $5.92 | 7,282,600 | — | — |
| 2026-04-20 | $5.54 | $5.98 | 7,022,700 | — | — |
| 2026-04-17 | $5.57 | $6.01 | 10,433,200 | — | — |
| 2026-04-16 | $5.44 | $5.87 | 9,962,900 | — | — |
| 2026-04-15 | $5.50 | $5.94 | 17,454,900 | — | — |
| 2026-04-14 | $5.70 | $6.15 | 6,944,400 | — | — |
| 2026-04-13 | $5.96 | $6.43 | 4,928,700 | — | — |
| 2026-04-10 | $5.90 | $6.37 | 6,413,900 | — | — |
| 2026-04-09 | $5.93 | $6.40 | 5,885,100 | — | — |
| 2026-04-08 | $6.03 | $6.51 | 6,824,700 | — | — |
| 2026-04-07 | $5.97 | $6.44 | 5,866,400 | — | — |
| 2026-04-06 | $5.94 | $6.41 | 4,468,900 | — | — |
| 2026-04-02 | $5.83 | $6.29 | 6,099,900 | — | — |
| 2026-04-01 | $5.76 | $6.22 | 6,085,600 | — | — |
| 2026-03-31 | $5.77 | $6.23 | 8,240,700 | — | — |
| 2026-03-30 | $5.80 | $6.26 | 8,170,500 | — | — |
| 2026-03-27 | $6.05 | $6.53 | 9,100,600 | — | — |
| 2026-03-26 | $5.92 | $6.39 | 10,683,700 | — | — |
| 2026-03-25 | $5.55 | $5.99 | 6,879,900 | — | — |
| 2026-03-24 | $5.21 | $5.62 | 9,339,300 | — | — |
| 2026-03-23 | $5.03 | $5.43 | 7,377,400 | — | — |
| 2026-03-20 | $4.70 | $5.07 | 8,634,100 | — | — |
| 2026-03-19 | $4.84 | $5.22 | 11,933,800 | — | — |
| 2026-03-18 | $4.87 | $5.26 | 11,637,400 | — | — |
| 2026-03-17 | $5.02 | $5.42 | 12,581,500 | — | — |
| 2026-03-16 | $4.99 | $5.38 | 7,212,500 | — | — |
| 2026-03-13 | $5.06 | $5.46 | 8,983,600 | — | — |
| 2026-03-12 | $5.05 | $5.45 | 11,855,900 | — | — |
| 2026-03-11 | $5.55 | $5.99 | 7,261,300 | — | — |
| 2026-03-10 | $5.48 | $5.91 | 3,762,800 | — | — |
| 2026-03-09 | $5.57 | $6.01 | 7,953,900 | — | — |
| 2026-03-06 | $5.54 | $5.98 | 7,244,700 | — | — |
| 2026-03-05 | $5.80 | $6.26 | 7,222,100 | — | — |
| 2026-03-04 | $5.86 | $6.32 | 6,467,200 | — | — |
| 2026-03-03 | $5.80 | $6.26 | 8,505,200 | — | — |
| 2026-03-02 | $6.13 | $6.62 | 7,018,200 | — | — |
| 2026-02-27 | $6.13 | $6.62 | 5,546,100 | — | — |
| 2026-02-26 | $5.92 | $6.39 | 5,251,800 | — | — |
| 2026-02-25 | $6.03 | $6.51 | 4,439,700 | — | — |
| 2026-02-24 | $6.08 | $6.56 | 8,140,600 | — | — |
| 2026-02-23 | $5.80 | $6.26 | 8,109,300 | — | — |
| 2026-02-20 | $5.95 | $6.42 | 7,177,800 | — | — |
| 2026-02-19 | $5.99 | $6.46 | 9,069,600 | — | — |
| 2026-02-18 | $5.78 | $6.24 | 9,180,300 | — | — |
| 2026-02-17 | $5.43 | $5.86 | 12,225,600 | — | — |
| 2026-02-13 | $5.64 | $6.09 | 6,392,800 | — | — |
| 2026-02-12 | $5.50 | $5.94 | 8,551,100 | — | — |
| 2026-02-11 | $5.73 | $6.18 | 8,819,600 | — | — |
| 2026-02-10 | $5.49 | $5.92 | 5,190,700 | — | — |
| 2026-02-09 | $5.62 | $6.06 | 11,325,100 | — | — |
| 2026-02-06 | $5.30 | $5.72 | 5,306,100 | — | — |
| 2026-02-05 | $4.94 | $5.33 | 7,229,100 | — | — |
| 2026-02-04 | $5.23 | $5.64 | 14,760,000 | — | — |
| 2026-02-03 | $4.91 | $5.30 | 7,145,500 | — | — |
| 2026-02-02 | $4.69 | $5.06 | 7,914,700 | — | — |
| 2026-01-30 | $4.68 | $5.05 | 9,746,900 | — | — |
| 2026-01-29 | $4.66 | $5.03 | 5,188,300 | — | — |
| 2026-01-28 | $4.51 | $4.87 | 6,935,400 | — | — |
| 2026-01-27 | $4.51 | $4.87 | 4,748,900 | — | — |
| 2026-01-26 | $4.46 | $4.81 | 3,929,600 | — | — |
| 2026-01-23 | $4.47 | $4.82 | 8,175,300 | — | — |
| 2026-01-22 | $4.38 | $4.73 | 2,432,500 | — | — |
| 2026-01-21 | $4.38 | $4.73 | 3,627,600 | — | — |
| 2026-01-20 | $4.23 | $4.56 | 2,750,300 | — | — |
| 2026-01-16 | $4.26 | $4.60 | 3,258,600 | — | — |
| 2026-01-15 | $4.32 | $4.66 | 4,419,700 | — | — |
| 2026-01-14 | $4.51 | $4.87 | 5,395,400 | — | — |
| 2026-01-13 | $4.38 | $4.73 | 5,578,800 | — | — |
| 2026-01-12 | $4.18 | $4.51 | 4,262,600 | — | — |
| 2026-01-09 | $4.26 | $4.60 | 5,092,100 | — | — |
| 2026-01-08 | $4.22 | $4.55 | 4,463,700 | — | — |
| 2026-01-07 | $4.26 | $4.60 | 6,381,200 | — | — |
| 2026-01-06 | $4.13 | $4.46 | 5,051,200 | — | — |
| 2026-01-05 | $3.98 | $4.30 | 7,149,600 | — | — |
| 2026-01-02 | $3.99 | $4.31 | 4,427,200 | — | — |