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
- 2018-10-18 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 | — | — | — | $3.99 | 2,826 |
| 2026-09-03 | — | — | — | $4.06 | 768 |
| 2026-09-02 | — | — | — | $4.06 | 7,632 |
| 2026-09-01 | — | — | — | $4.19 | 3,004 |
| 2026-08-31 | — | — | — | $4.17 | 2,108 |
| 2026-08-28 | — | — | — | $4.75 | 1,142 |
| 2026-08-27 | $4.47 | $4.47 | 33,000 | $4.41 | 1,512 |
| 2026-08-26 | $4.65 | $4.65 | 89,900 | $4.32 | 1,898 |
| 2026-08-25 | $4.44 | $4.44 | 112,100 | $4.40 | 306 |
| 2026-08-24 | $4.44 | $4.44 | 37,300 | $4.41 | 910 |
| 2026-08-21 | $4.32 | $4.32 | 28,900 | $4.26 | 1,410 |
| 2026-08-20 | $4.37 | $4.37 | 23,100 | $4.23 | 1,450 |
| 2026-08-19 | $4.19 | $4.19 | 49,300 | $4.12 | 2,380 |
| 2026-08-18 | $4.09 | $4.09 | 73,400 | $4.33 | 4,767 |
| 2026-08-17 | $4.20 | $4.20 | 59,400 | $4.19 | 1,219 |
| 2026-08-14 | $4.14 | $4.14 | 59,000 | $4.13 | 1,281 |
| 2026-08-13 | $4.19 | $4.19 | 71,800 | $4.13 | 2,566 |
| 2026-08-12 | $4.07 | $4.07 | 166,100 | $4.19 | 1,083 |
| 2026-08-11 | $4.37 | $4.37 | 265,400 | $5.00 | 2,162 |
| 2026-08-10 | $5.16 | $5.16 | 301,000 | $5.39 | 10,924 |
| 2026-08-07 | $5.28 | $5.28 | 50,300 | $5.35 | 887 |
| 2026-08-06 | $5.34 | $5.34 | 22,200 | $5.43 | 873 |
| 2026-08-05 | $5.38 | $5.38 | 46,500 | $5.35 | 1,487 |
| 2026-08-04 | $5.28 | $5.28 | 46,000 | $5.31 | 925 |
| 2026-08-03 | $5.19 | $5.19 | 27,300 | $5.11 | 418 |
| 2026-07-31 | $5.02 | $5.02 | 33,700 | $5.13 | 961 |
| 2026-07-30 | $5.04 | $5.04 | 37,300 | $4.96 | 1,502 |
| 2026-07-29 | $4.72 | $4.72 | 140,700 | $4.96 | 3,862 |
| 2026-07-28 | $4.99 | $4.99 | 92,400 | $5.21 | 704 |
| 2026-07-27 | $5.46 | $5.46 | 28,100 | $5.32 | 427 |
| 2026-07-24 | $5.39 | $5.39 | 48,300 | $5.48 | 1,078 |
| 2026-07-23 | $5.48 | $5.48 | 85,500 | $5.65 | 739 |
| 2026-07-22 | $5.82 | $5.82 | 42,800 | $5.86 | 2,515 |
| 2026-07-21 | $5.85 | $5.85 | 72,500 | $5.83 | 1,246 |
| 2026-07-20 | $5.73 | $5.73 | 40,000 | $6.00 | 266 |
| 2026-07-17 | $5.92 | $5.92 | 83,200 | — | — |
| 2026-07-16 | $5.69 | $5.69 | 97,100 | — | — |
| 2026-07-15 | $6.02 | $6.02 | 54,000 | — | — |
| 2026-07-14 | $6.19 | $6.19 | 73,100 | — | — |
| 2026-07-13 | $6.39 | $6.39 | 72,500 | — | — |
| 2026-07-10 | $6.27 | $6.27 | 33,700 | — | — |
| 2026-07-09 | $6.25 | $6.25 | 50,200 | — | — |
| 2026-07-08 | $6.08 | $6.08 | 41,000 | — | — |
| 2026-07-07 | $6.12 | $6.12 | 71,700 | — | — |
| 2026-07-06 | $6.01 | $6.01 | 40,800 | — | — |
| 2026-07-02 | $6.10 | $6.10 | 29,900 | — | — |
| 2026-07-01 | $6.13 | $6.13 | 37,900 | — | — |
| 2026-06-30 | $6.16 | $6.16 | 75,600 | — | — |
| 2026-06-29 | $6.34 | $6.34 | 106,300 | — | — |
| 2026-06-26 | $6.06 | $6.06 | 104,300 | — | — |
| 2026-06-25 | $5.79 | $5.79 | 106,100 | — | — |
| 2026-06-24 | $5.74 | $5.74 | 43,800 | — | — |
| 2026-06-23 | $5.77 | $5.77 | 56,700 | — | — |
| 2026-06-22 | $5.89 | $5.89 | 203,600 | — | — |
| 2026-06-18 | $6.01 | $6.01 | 66,200 | — | — |
| 2026-06-17 | $5.93 | $5.93 | 74,500 | — | — |
| 2026-06-16 | $5.85 | $5.85 | 190,000 | — | — |
| 2026-06-15 | $5.77 | $5.77 | 64,300 | — | — |
| 2026-06-12 | $5.84 | $5.84 | 78,500 | — | — |
| 2026-06-11 | $5.53 | $5.53 | 72,400 | — | — |
| 2026-06-10 | $5.50 | $5.50 | 125,400 | — | — |
| 2026-06-09 | $5.57 | $5.57 | 103,600 | — | — |
| 2026-06-08 | $5.33 | $5.33 | 87,000 | — | — |
| 2026-06-05 | $5.45 | $5.45 | 114,700 | — | — |
| 2026-06-04 | $5.82 | $5.82 | 59,700 | — | — |
| 2026-06-03 | $5.76 | $5.76 | 117,700 | — | — |
| 2026-06-02 | $5.87 | $5.87 | 155,200 | — | — |
| 2026-06-01 | $6.11 | $6.11 | 163,200 | — | — |
| 2026-05-29 | $6.56 | $6.56 | 76,700 | — | — |
| 2026-05-28 | $6.70 | $6.70 | 131,200 | — | — |
| 2026-05-27 | $6.69 | $6.69 | 94,700 | — | — |
| 2026-05-26 | $6.57 | $6.57 | 105,000 | — | — |
| 2026-05-22 | $6.70 | $6.70 | 106,500 | — | — |
| 2026-05-21 | $6.81 | $6.81 | 132,400 | — | — |
| 2026-05-20 | $6.90 | $6.90 | 116,500 | — | — |
| 2026-05-19 | $6.38 | $6.38 | 159,500 | — | — |
| 2026-05-18 | $6.79 | $6.79 | 142,200 | — | — |
| 2026-05-15 | $7.14 | $7.14 | 151,500 | — | — |
| 2026-05-14 | $7.05 | $7.05 | 272,200 | — | — |
| 2026-05-13 | $6.50 | $6.50 | 161,000 | — | — |
| 2026-05-12 | $6.50 | $6.50 | 436,300 | — | — |
| 2026-05-11 | $6.50 | $6.50 | 380,700 | — | — |
| 2026-05-08 | $7.28 | $7.28 | 184,000 | — | — |
| 2026-05-07 | $7.39 | $7.39 | 439,100 | — | — |
| 2026-05-06 | $7.16 | $7.16 | 544,700 | — | — |
| 2026-05-05 | $6.58 | $6.58 | 1,313,200 | — | — |
| 2026-05-04 | $8.09 | $8.09 | 22,202,000 | — | — |
| 2026-05-01 | $6.14 | $6.14 | 62,600 | — | — |
| 2026-04-30 | $6.16 | $6.16 | 58,900 | — | — |
| 2026-04-29 | $5.80 | $5.80 | 130,700 | — | — |
| 2026-04-28 | $5.85 | $5.85 | 26,300 | — | — |
| 2026-04-27 | $6.06 | $6.06 | 55,800 | — | — |
| 2026-04-24 | $5.91 | $5.91 | 54,600 | — | — |
| 2026-04-23 | $6.15 | $6.15 | 91,900 | — | — |
| 2026-04-22 | $6.57 | $6.57 | 80,500 | — | — |
| 2026-04-21 | $6.32 | $6.32 | 150,400 | — | — |
| 2026-04-20 | $6.15 | $6.15 | 67,000 | — | — |
| 2026-04-17 | $6.31 | $6.31 | 68,600 | — | — |
| 2026-04-16 | $6.35 | $6.35 | 63,800 | — | — |
| 2026-04-15 | $6.35 | $6.35 | 61,200 | — | — |
| 2026-04-14 | $6.68 | $6.68 | 54,400 | — | — |
| 2026-04-13 | $6.48 | $6.48 | 49,800 | — | — |
| 2026-04-10 | $6.11 | $6.11 | 34,800 | — | — |
| 2026-04-09 | $6.34 | $6.34 | 63,700 | — | — |
| 2026-04-08 | $6.40 | $6.40 | 122,400 | — | — |
| 2026-04-07 | $6.26 | $6.26 | 81,000 | — | — |
| 2026-04-06 | $5.76 | $5.76 | 192,500 | — | — |
| 2026-04-02 | $5.12 | $5.12 | 107,700 | — | — |
| 2026-04-01 | $4.89 | $4.89 | 32,000 | — | — |
| 2026-03-31 | $4.93 | $4.93 | 144,000 | — | — |
| 2026-03-30 | $4.82 | $4.82 | 133,900 | — | — |
| 2026-03-27 | $4.71 | $4.71 | 176,400 | — | — |
| 2026-03-26 | $5.39 | $5.39 | 69,800 | — | — |
| 2026-03-25 | $5.48 | $5.48 | 68,900 | — | — |
| 2026-03-24 | $5.73 | $5.73 | 67,300 | — | — |
| 2026-03-23 | $5.67 | $5.67 | 63,500 | — | — |
| 2026-03-20 | $5.33 | $5.33 | 152,100 | — | — |
| 2026-03-19 | $5.87 | $5.87 | 127,100 | — | — |
| 2026-03-18 | $6.57 | $6.57 | 100,100 | — | — |
| 2026-03-17 | $6.13 | $6.13 | 82,100 | — | — |
| 2026-03-16 | $5.96 | $5.96 | 103,800 | — | — |
| 2026-03-13 | $5.72 | $5.72 | 112,200 | — | — |
| 2026-03-12 | $5.92 | $5.92 | 71,700 | — | — |
| 2026-03-11 | $5.58 | $5.58 | 33,900 | — | — |
| 2026-03-10 | $5.44 | $5.44 | 28,500 | — | — |
| 2026-03-09 | $5.49 | $5.49 | 44,600 | — | — |
| 2026-03-06 | $5.36 | $5.36 | 40,900 | — | — |
| 2026-03-05 | $5.30 | $5.30 | 37,500 | — | — |
| 2026-03-04 | $5.51 | $5.51 | 55,000 | — | — |
| 2026-03-03 | $5.03 | $5.03 | 80,100 | — | — |
| 2026-03-02 | $5.24 | $5.24 | 94,000 | — | — |
| 2026-02-27 | $5.23 | $5.23 | 74,600 | — | — |
| 2026-02-26 | $5.36 | $5.36 | 70,900 | — | — |
| 2026-02-25 | $4.96 | $4.96 | 59,100 | — | — |
| 2026-02-24 | $5.04 | $5.04 | 171,900 | — | — |
| 2026-02-23 | $4.59 | $4.59 | 79,500 | — | — |
| 2026-02-20 | $4.64 | $4.64 | 75,100 | — | — |
| 2026-02-19 | $4.73 | $4.73 | 63,200 | — | — |
| 2026-02-18 | $4.52 | $4.52 | 28,200 | — | — |
| 2026-02-17 | $4.22 | $4.22 | 47,700 | — | — |
| 2026-02-13 | $4.23 | $4.23 | 49,400 | — | — |
| 2026-02-12 | $4.11 | $4.11 | 34,100 | — | — |
| 2026-02-11 | $4.13 | $4.13 | 88,900 | — | — |
| 2026-02-10 | $4.42 | $4.42 | 89,000 | — | — |
| 2026-02-09 | $4.45 | $4.45 | 60,300 | — | — |
| 2026-02-06 | $4.29 | $4.29 | 74,700 | — | — |
| 2026-02-05 | $3.92 | $3.92 | 50,300 | — | — |
| 2026-02-04 | $3.99 | $3.99 | 40,200 | — | — |
| 2026-02-03 | $4.27 | $4.27 | 93,200 | — | — |
| 2026-02-02 | $4.04 | $4.04 | 61,300 | — | — |
| 2026-01-30 | $4.09 | $4.09 | 63,800 | — | — |
| 2026-01-29 | $4.17 | $4.17 | 218,600 | — | — |
| 2026-01-28 | $4.91 | $4.91 | 92,400 | — | — |
| 2026-01-27 | $5.19 | $5.19 | 66,800 | — | — |
| 2026-01-26 | $5.07 | $5.07 | 88,800 | — | — |
| 2026-01-23 | $5.31 | $5.31 | 60,600 | — | — |
| 2026-01-22 | $5.42 | $5.42 | 135,200 | — | — |
| 2026-01-21 | $5.19 | $5.19 | 141,700 | — | — |
| 2026-01-20 | $4.73 | $4.73 | 140,600 | — | — |
| 2026-01-16 | $5.05 | $5.05 | 110,300 | — | — |
| 2026-01-15 | $5.11 | $5.11 | 140,900 | — | — |
| 2026-01-14 | $5.12 | $5.12 | 201,000 | — | — |
| 2026-01-13 | $5.10 | $5.10 | 278,800 | — | — |
| 2026-01-12 | $5.18 | $5.18 | 380,600 | — | — |
| 2026-01-09 | $6.40 | $6.40 | 122,000 | — | — |
| 2026-01-08 | $5.97 | $5.97 | 43,900 | — | — |
| 2026-01-07 | $6.28 | $6.28 | 52,200 | — | — |
| 2026-01-06 | $6.14 | $6.14 | 42,800 | — | — |
| 2026-01-05 | $5.76 | $5.76 | 87,600 | — | — |
| 2026-01-02 | $5.77 | $5.77 | 53,800 | — | — |