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
- 2018-02-01 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 | — | — | — | $4.66 | 58,745 |
| 2026-09-03 | — | — | — | $4.74 | 51,361 |
| 2026-09-02 | — | — | — | $4.69 | 43,128 |
| 2026-09-01 | — | — | — | $4.71 | 45,957 |
| 2026-08-31 | — | — | — | $4.70 | 54,062 |
| 2026-08-28 | — | — | — | $4.77 | 52,054 |
| 2026-08-27 | $4.78 | $10.79 | 836,700 | $4.78 | 66,493 |
| 2026-08-26 | $4.79 | $10.82 | 802,000 | $4.85 | 38,840 |
| 2026-08-25 | $4.87 | $11.00 | 619,500 | $4.91 | 32,561 |
| 2026-08-24 | $4.91 | $11.09 | 952,700 | $4.89 | 70,390 |
| 2026-08-21 | $4.91 | $11.09 | 1,108,600 | $4.87 | 93,121 |
| 2026-08-20 | $4.86 | $10.98 | 892,700 | $4.84 | 76,671 |
| 2026-08-19 | $4.91 | $11.09 | 598,800 | $4.92 | 38,204 |
| 2026-08-18 | $4.85 | $10.95 | 807,100 | $4.89 | 56,029 |
| 2026-08-17 | $4.86 | $10.98 | 1,030,700 | $5.00 | 127,257 |
| 2026-08-14 | $5.00 | $11.29 | 656,500 | $4.98 | 48,784 |
| 2026-08-13 | $4.97 | $11.22 | 1,927,700 | $4.99 | 103,617 |
| 2026-08-12 | $4.96 | $11.20 | 842,500 | $4.99 | 63,901 |
| 2026-08-11 | $4.95 | $11.18 | 1,198,800 | $4.95 | 91,302 |
| 2026-08-10 | $4.90 | $11.07 | 956,400 | $5.08 | 56,645 |
| 2026-08-07 | $5.12 | $11.56 | 833,000 | $5.10 | 54,894 |
| 2026-08-06 | $5.05 | $11.40 | 1,346,800 | $5.04 | 101,236 |
| 2026-08-05 | $5.00 | $11.29 | 1,557,000 | $5.00 | 61,188 |
| 2026-08-04 | $4.98 | $11.25 | 1,622,000 | $5.11 | 75,483 |
| 2026-08-03 | $5.13 | $11.59 | 2,009,600 | $5.09 | 197,819 |
| 2026-07-31 | $5.01 | $11.31 | 2,228,300 | $4.96 | 139,857 |
| 2026-07-30 | $4.99 | $11.27 | 2,486,100 | $5.08 | 212,617 |
| 2026-07-29 | $5.00 | $11.29 | 3,021,300 | $5.15 | 186,295 |
| 2026-07-28 | $5.24 | $11.83 | 1,665,400 | $5.26 | 157,518 |
| 2026-07-27 | $5.24 | $11.83 | 1,716,400 | $5.30 | 146,514 |
| 2026-07-24 | $5.23 | $11.81 | 1,074,400 | $5.25 | 76,053 |
| 2026-07-23 | $5.21 | $11.77 | 1,253,800 | $5.31 | 97,091 |
| 2026-07-22 | $5.34 | $12.06 | 937,100 | $5.42 | 54,113 |
| 2026-07-21 | $5.41 | $12.22 | 939,900 | $5.34 | 35,372 |
| 2026-07-20 | $5.33 | $12.04 | 1,664,600 | $5.50 | 142,512 |
| 2026-07-17 | $5.49 | $12.40 | 979,700 | — | — |
| 2026-07-16 | $5.53 | $12.49 | 1,433,000 | — | — |
| 2026-07-15 | $5.44 | $12.29 | 1,107,200 | — | — |
| 2026-07-14 | $5.35 | $12.08 | 1,040,000 | — | — |
| 2026-07-13 | $5.25 | $11.86 | 1,812,400 | — | — |
| 2026-07-10 | $5.36 | $12.10 | 1,092,300 | — | — |
| 2026-07-09 | $5.32 | $12.01 | 1,315,400 | — | — |
| 2026-07-08 | $5.33 | $12.04 | 1,425,100 | — | — |
| 2026-07-07 | $5.37 | $12.13 | 2,221,000 | — | — |
| 2026-07-06 | $5.38 | $12.15 | 2,104,800 | — | — |
| 2026-07-02 | $5.44 | $12.29 | 3,835,700 | — | — |
| 2026-07-01 | $5.47 | $12.35 | 1,887,300 | — | — |
| 2026-06-30 | $5.45 | $12.31 | 3,203,200 | — | — |
| 2026-06-29 | $5.48 | $12.01 | 7,082,200 | — | — |
| 2026-06-26 | $5.54 | $12.15 | 3,562,000 | — | — |
| 2026-06-25 | $5.48 | $12.01 | 2,101,100 | — | — |
| 2026-06-24 | $5.53 | $12.12 | 1,661,100 | — | — |
| 2026-06-23 | $5.57 | $12.21 | 1,913,300 | — | — |
| 2026-06-22 | $5.50 | $12.06 | 1,762,200 | — | — |
| 2026-06-18 | $5.54 | $12.15 | 2,678,700 | — | — |
| 2026-06-17 | $5.45 | $11.95 | 2,714,800 | — | — |
| 2026-06-16 | $5.68 | $12.45 | 1,532,900 | — | — |
| 2026-06-15 | $5.59 | $12.26 | 1,329,500 | — | — |
| 2026-06-12 | $5.62 | $12.32 | 935,500 | — | — |
| 2026-06-11 | $5.60 | $12.28 | 1,180,800 | — | — |
| 2026-06-10 | $5.63 | $12.34 | 939,300 | — | — |
| 2026-06-09 | $5.55 | $12.17 | 715,300 | — | — |
| 2026-06-08 | $5.50 | $12.06 | 678,000 | — | — |
| 2026-06-05 | $5.55 | $12.17 | 534,600 | — | — |
| 2026-06-04 | $5.57 | $12.21 | 645,900 | — | — |
| 2026-06-03 | $5.50 | $12.06 | 1,455,600 | — | — |
| 2026-06-02 | $5.58 | $12.23 | 1,139,000 | — | — |
| 2026-06-01 | $5.61 | $12.30 | 878,800 | — | — |
| 2026-05-29 | $5.77 | $12.65 | 1,144,700 | — | — |
| 2026-05-28 | $5.75 | $12.61 | 555,200 | — | — |
| 2026-05-27 | $5.76 | $12.63 | 742,900 | — | — |
| 2026-05-26 | $5.68 | $12.45 | 971,700 | — | — |
| 2026-05-22 | $5.67 | $12.43 | 695,100 | — | — |
| 2026-05-21 | $5.70 | $12.50 | 809,400 | — | — |
| 2026-05-20 | $5.70 | $12.50 | 867,700 | — | — |
| 2026-05-19 | $5.66 | $12.41 | 661,300 | — | — |
| 2026-05-18 | $5.76 | $12.63 | 942,600 | — | — |
| 2026-05-15 | $5.70 | $12.50 | 951,200 | — | — |
| 2026-05-14 | $5.76 | $12.63 | 1,071,100 | — | — |
| 2026-05-13 | $5.80 | $12.72 | 1,125,800 | — | — |
| 2026-05-12 | $5.73 | $12.56 | 1,654,800 | — | — |
| 2026-05-11 | $5.82 | $12.76 | 1,219,700 | — | — |
| 2026-05-08 | $5.97 | $13.09 | 647,900 | — | — |
| 2026-05-07 | $5.93 | $13.00 | 791,700 | — | — |
| 2026-05-06 | $5.95 | $13.04 | 624,200 | — | — |
| 2026-05-05 | $5.90 | $12.94 | 689,000 | — | — |
| 2026-05-04 | $5.82 | $12.76 | 789,700 | — | — |
| 2026-05-01 | $5.87 | $12.87 | 537,900 | — | — |
| 2026-04-30 | $5.80 | $12.72 | 963,000 | — | — |
| 2026-04-29 | $5.80 | $12.72 | 1,180,700 | — | — |
| 2026-04-28 | $6.07 | $13.31 | 843,700 | — | — |
| 2026-04-27 | $6.07 | $13.31 | 711,200 | — | — |
| 2026-04-24 | $6.06 | $13.29 | 655,900 | — | — |
| 2026-04-23 | $6.04 | $13.24 | 675,600 | — | — |
| 2026-04-22 | $6.06 | $13.29 | 987,400 | — | — |
| 2026-04-21 | $5.88 | $12.89 | 702,800 | — | — |
| 2026-04-20 | $5.99 | $13.13 | 548,600 | — | — |
| 2026-04-17 | $5.98 | $13.11 | 872,600 | — | — |
| 2026-04-16 | $5.91 | $12.96 | 638,400 | — | — |
| 2026-04-15 | $5.97 | $13.09 | 898,100 | — | — |
| 2026-04-14 | $5.93 | $13.00 | 738,900 | — | — |
| 2026-04-13 | $5.88 | $12.89 | 592,200 | — | — |
| 2026-04-10 | $5.82 | $12.76 | 470,900 | — | — |
| 2026-04-09 | $5.80 | $12.72 | 589,300 | — | — |
| 2026-04-08 | $5.79 | $12.69 | 832,700 | — | — |
| 2026-04-07 | $5.60 | $12.28 | 920,300 | — | — |
| 2026-04-06 | $5.62 | $12.32 | 643,600 | — | — |
| 2026-04-02 | $5.60 | $12.28 | 841,700 | — | — |
| 2026-04-01 | $5.56 | $12.19 | 649,200 | — | — |
| 2026-03-31 | $5.60 | $12.28 | 850,900 | — | — |
| 2026-03-30 | $5.61 | $11.95 | 889,400 | — | — |
| 2026-03-27 | $5.51 | $11.74 | 1,179,300 | — | — |
| 2026-03-26 | $5.65 | $12.03 | 712,200 | — | — |
| 2026-03-25 | $5.68 | $12.10 | 840,400 | — | — |
| 2026-03-24 | $5.54 | $11.80 | 1,344,500 | — | — |
| 2026-03-23 | $5.56 | $11.84 | 1,891,700 | — | — |
| 2026-03-20 | $5.47 | $11.65 | 3,114,100 | — | — |
| 2026-03-19 | $5.61 | $11.95 | 1,511,400 | — | — |
| 2026-03-18 | $5.61 | $11.95 | 1,389,800 | — | — |
| 2026-03-17 | $5.61 | $11.95 | 1,060,600 | — | — |
| 2026-03-16 | $5.61 | $11.95 | 937,600 | — | — |
| 2026-03-13 | $5.54 | $11.80 | 1,049,000 | — | — |
| 2026-03-12 | $5.61 | $11.95 | 1,301,400 | — | — |
| 2026-03-11 | $5.69 | $12.12 | 666,100 | — | — |
| 2026-03-10 | $5.73 | $12.20 | 952,100 | — | — |
| 2026-03-09 | $5.71 | $12.16 | 1,126,900 | — | — |
| 2026-03-06 | $5.70 | $12.14 | 1,212,100 | — | — |
| 2026-03-05 | $5.87 | $12.50 | 716,400 | — | — |
| 2026-03-04 | $5.94 | $12.65 | 715,900 | — | — |
| 2026-03-03 | $5.84 | $12.44 | 643,600 | — | — |
| 2026-03-02 | $5.93 | $12.63 | 1,108,100 | — | — |
| 2026-02-27 | $5.81 | $12.37 | 1,026,500 | — | — |
| 2026-02-26 | $5.82 | $12.40 | 915,200 | — | — |
| 2026-02-25 | $5.72 | $12.18 | 640,400 | — | — |
| 2026-02-24 | $5.66 | $12.06 | 785,600 | — | — |
| 2026-02-23 | $5.58 | $11.88 | 752,000 | — | — |
| 2026-02-20 | $5.73 | $12.20 | 948,900 | — | — |
| 2026-02-19 | $5.75 | $12.25 | 1,010,300 | — | — |
| 2026-02-18 | $5.83 | $12.42 | 1,580,000 | — | — |
| 2026-02-17 | $5.80 | $12.35 | 788,700 | — | — |
| 2026-02-13 | $5.73 | $12.20 | 999,800 | — | — |
| 2026-02-12 | $5.68 | $12.10 | 1,157,300 | — | — |
| 2026-02-11 | $5.85 | $12.46 | 755,400 | — | — |
| 2026-02-10 | $5.91 | $12.59 | 854,800 | — | — |
| 2026-02-09 | $5.82 | $12.40 | 1,185,000 | — | — |
| 2026-02-06 | $5.90 | $12.57 | 619,400 | — | — |
| 2026-02-05 | $5.90 | $12.57 | 532,100 | — | — |
| 2026-02-04 | $6.02 | $12.82 | 520,600 | — | — |
| 2026-02-03 | $6.01 | $12.80 | 647,400 | — | — |
| 2026-02-02 | $6.00 | $12.78 | 662,400 | — | — |
| 2026-01-30 | $5.98 | $12.74 | 1,151,500 | — | — |
| 2026-01-29 | $6.14 | $13.08 | 850,900 | — | — |
| 2026-01-28 | $6.00 | $12.78 | 1,186,700 | — | — |
| 2026-01-27 | $5.96 | $12.69 | 533,800 | — | — |
| 2026-01-26 | $5.90 | $12.57 | 424,400 | — | — |
| 2026-01-23 | $5.91 | $12.59 | 485,400 | — | — |
| 2026-01-22 | $5.99 | $12.76 | 655,300 | — | — |
| 2026-01-21 | $6.00 | $12.78 | 667,100 | — | — |
| 2026-01-20 | $5.92 | $12.61 | 585,000 | — | — |
| 2026-01-16 | $5.96 | $12.69 | 517,200 | — | — |
| 2026-01-15 | $5.96 | $12.69 | 533,600 | — | — |
| 2026-01-14 | $5.87 | $12.50 | 616,700 | — | — |
| 2026-01-13 | $5.74 | $12.23 | 524,400 | — | — |
| 2026-01-12 | $5.85 | $12.46 | 398,800 | — | — |
| 2026-01-09 | $5.87 | $12.50 | 492,000 | — | — |
| 2026-01-08 | $5.88 | $12.52 | 681,300 | — | — |
| 2026-01-07 | $5.74 | $12.23 | 476,700 | — | — |
| 2026-01-06 | $5.84 | $12.44 | 759,800 | — | — |
| 2026-01-05 | $5.77 | $12.29 | 894,500 | — | — |
| 2026-01-02 | $5.72 | $12.18 | 696,800 | — | — |