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
- 2016-04-21 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 | — | — | — | $4.40 | 19,897 |
| 2026-09-03 | — | — | — | $4.37 | 21,328 |
| 2026-09-02 | — | — | — | $4.26 | 133,035 |
| 2026-09-01 | — | — | — | $4.30 | 66,042 |
| 2026-08-31 | — | — | — | $4.30 | 80,542 |
| 2026-08-28 | — | — | — | $4.45 | 108,687 |
| 2026-08-27 | $4.44 | $8.62 | 307,200 | $4.47 | 26,851 |
| 2026-08-26 | $4.47 | $8.68 | 552,800 | $4.54 | 19,280 |
| 2026-08-25 | $4.57 | $8.87 | 692,000 | $4.54 | 43,288 |
| 2026-08-24 | $4.53 | $8.79 | 295,500 | $4.43 | 12,083 |
| 2026-08-21 | $4.44 | $8.62 | 403,300 | $4.43 | 39,157 |
| 2026-08-20 | $4.41 | $8.56 | 470,100 | $4.50 | 36,590 |
| 2026-08-19 | $4.52 | $8.77 | 505,500 | $4.62 | 23,293 |
| 2026-08-18 | $4.52 | $8.77 | 440,400 | $4.54 | 26,693 |
| 2026-08-17 | $4.56 | $8.85 | 230,800 | $4.54 | 14,048 |
| 2026-08-14 | $4.53 | $8.79 | 369,000 | $4.44 | 22,840 |
| 2026-08-13 | $4.41 | $8.56 | 605,300 | $4.45 | 31,034 |
| 2026-08-12 | $4.37 | $8.48 | 403,000 | $4.50 | 16,855 |
| 2026-08-11 | $4.47 | $8.68 | 373,400 | $4.49 | 29,355 |
| 2026-08-10 | $4.48 | $8.70 | 480,800 | $4.48 | 43,549 |
| 2026-08-07 | $4.54 | $8.81 | 514,600 | $4.62 | 56,097 |
| 2026-08-06 | $4.57 | $8.87 | 811,100 | $4.50 | 57,628 |
| 2026-08-05 | $4.49 | $8.72 | 368,900 | $4.55 | 32,603 |
| 2026-08-04 | $4.50 | $8.74 | 526,800 | $4.57 | 55,168 |
| 2026-08-03 | $4.51 | $8.75 | 395,100 | $4.44 | 38,121 |
| 2026-07-31 | $4.44 | $8.62 | 1,308,100 | $4.61 | 62,420 |
| 2026-07-30 | $4.55 | $8.83 | 806,900 | $4.43 | 51,086 |
| 2026-07-29 | $4.36 | $8.46 | 496,800 | $4.34 | 47,503 |
| 2026-07-28 | $4.37 | $8.48 | 534,000 | $4.38 | 35,701 |
| 2026-07-27 | $4.37 | $8.48 | 430,600 | $4.39 | 35,141 |
| 2026-07-24 | $4.31 | $8.37 | 368,700 | $4.38 | 26,844 |
| 2026-07-23 | $4.39 | $8.52 | 292,500 | $4.38 | 28,841 |
| 2026-07-22 | $4.44 | $8.62 | 651,400 | $4.40 | 57,076 |
| 2026-07-21 | $4.38 | $8.50 | 426,500 | $4.36 | 49,716 |
| 2026-07-20 | $4.34 | $8.42 | 308,500 | $4.40 | 24,772 |
| 2026-07-17 | $4.41 | $8.56 | 507,700 | — | — |
| 2026-07-16 | $4.40 | $8.54 | 469,500 | — | — |
| 2026-07-15 | $4.47 | $8.68 | 353,700 | — | — |
| 2026-07-14 | $4.41 | $8.56 | 697,300 | — | — |
| 2026-07-13 | $4.38 | $8.50 | 419,900 | — | — |
| 2026-07-10 | $4.47 | $8.68 | 442,600 | — | — |
| 2026-07-09 | $4.46 | $8.66 | 353,400 | — | — |
| 2026-07-08 | $4.40 | $8.54 | 598,200 | — | — |
| 2026-07-07 | $4.41 | $8.56 | 843,900 | — | — |
| 2026-07-06 | $4.43 | $8.60 | 561,600 | — | — |
| 2026-07-02 | $4.41 | $8.56 | 405,100 | — | — |
| 2026-07-01 | $4.40 | $8.54 | 374,500 | — | — |
| 2026-06-30 | $4.50 | $8.74 | 1,028,500 | — | — |
| 2026-06-29 | $4.44 | $8.62 | 306,200 | — | — |
| 2026-06-26 | $4.42 | $8.58 | 467,800 | — | — |
| 2026-06-25 | $4.34 | $8.42 | 774,800 | — | — |
| 2026-06-24 | $4.36 | $8.46 | 719,200 | — | — |
| 2026-06-23 | $4.53 | $8.79 | 417,400 | — | — |
| 2026-06-22 | $4.56 | $8.85 | 753,800 | — | — |
| 2026-06-18 | $4.57 | $8.87 | 676,200 | — | — |
| 2026-06-17 | $4.59 | $8.91 | 382,300 | — | — |
| 2026-06-16 | $4.66 | $9.05 | 432,200 | — | — |
| 2026-06-15 | $4.59 | $8.91 | 596,400 | — | — |
| 2026-06-12 | $4.46 | $8.66 | 636,500 | — | — |
| 2026-06-11 | $4.41 | $8.56 | 485,200 | — | — |
| 2026-06-10 | $4.23 | $8.21 | 660,900 | — | — |
| 2026-06-09 | $4.21 | $8.17 | 919,900 | — | — |
| 2026-06-08 | $4.14 | $8.04 | 1,127,800 | — | — |
| 2026-06-05 | $4.17 | $8.09 | 518,700 | — | — |
| 2026-06-04 | $4.20 | $8.15 | 508,000 | — | — |
| 2026-06-03 | $4.18 | $8.11 | 932,900 | — | — |
| 2026-06-02 | $4.24 | $8.23 | 715,100 | — | — |
| 2026-06-01 | $4.28 | $8.31 | 497,500 | — | — |
| 2026-05-29 | $4.33 | $8.41 | 538,200 | — | — |
| 2026-05-28 | $4.29 | $8.33 | 1,269,600 | — | — |
| 2026-05-27 | $4.29 | $8.33 | 595,100 | — | — |
| 2026-05-26 | $4.27 | $8.29 | 960,900 | — | — |
| 2026-05-22 | $4.22 | $8.19 | 523,100 | — | — |
| 2026-05-21 | $4.37 | $8.48 | 435,200 | — | — |
| 2026-05-20 | $4.33 | $8.41 | 468,000 | — | — |
| 2026-05-19 | $4.21 | $8.17 | 433,400 | — | — |
| 2026-05-18 | $4.25 | $8.25 | 597,800 | — | — |
| 2026-05-15 | $4.19 | $8.13 | 512,800 | — | — |
| 2026-05-14 | $4.33 | $8.41 | 749,800 | — | — |
| 2026-05-13 | $4.50 | $8.43 | 456,900 | — | — |
| 2026-05-12 | $4.52 | $8.47 | 540,000 | — | — |
| 2026-05-11 | $4.56 | $8.54 | 658,100 | — | — |
| 2026-05-08 | $4.62 | $8.66 | 358,700 | — | — |
| 2026-05-07 | $4.63 | $8.68 | 437,700 | — | — |
| 2026-05-06 | $4.70 | $8.81 | 642,600 | — | — |
| 2026-05-05 | $4.54 | $8.51 | 388,400 | — | — |
| 2026-05-04 | $4.44 | $8.32 | 1,120,600 | — | — |
| 2026-05-01 | $4.47 | $8.38 | 231,500 | — | — |
| 2026-04-30 | $4.53 | $8.49 | 1,597,300 | — | — |
| 2026-04-29 | $4.33 | $8.11 | 540,900 | — | — |
| 2026-04-28 | $4.52 | $8.47 | 621,200 | — | — |
| 2026-04-27 | $4.50 | $8.43 | 763,400 | — | — |
| 2026-04-24 | $4.56 | $8.54 | 440,900 | — | — |
| 2026-04-23 | $4.51 | $8.45 | 6,098,600 | — | — |
| 2026-04-22 | $4.39 | $8.23 | 465,000 | — | — |
| 2026-04-21 | $4.40 | $8.24 | 443,100 | — | — |
| 2026-04-20 | $4.60 | $8.62 | 370,400 | — | — |
| 2026-04-17 | $4.56 | $8.54 | 567,400 | — | — |
| 2026-04-16 | $4.51 | $8.45 | 367,200 | — | — |
| 2026-04-15 | $4.49 | $8.41 | 510,900 | — | — |
| 2026-04-14 | $4.47 | $8.38 | 679,600 | — | — |
| 2026-04-13 | $4.45 | $8.34 | 543,100 | — | — |
| 2026-04-10 | $4.43 | $8.30 | 662,500 | — | — |
| 2026-04-09 | $4.38 | $8.21 | 1,249,600 | — | — |
| 2026-04-08 | $4.31 | $8.08 | 688,600 | — | — |
| 2026-04-07 | $4.06 | $7.61 | 641,000 | — | — |
| 2026-04-06 | $4.06 | $7.61 | 478,600 | — | — |
| 2026-04-02 | $4.08 | $7.65 | 855,700 | — | — |
| 2026-04-01 | $4.10 | $7.68 | 754,300 | — | — |
| 2026-03-31 | $3.94 | $7.38 | 772,600 | — | — |
| 2026-03-30 | $3.82 | $7.16 | 437,600 | — | — |
| 2026-03-27 | $3.86 | $7.23 | 497,100 | — | — |
| 2026-03-26 | $3.86 | $7.23 | 502,700 | — | — |
| 2026-03-25 | $3.93 | $7.36 | 766,800 | — | — |
| 2026-03-24 | $3.98 | $7.46 | 279,400 | — | — |
| 2026-03-23 | $3.99 | $7.48 | 350,600 | — | — |
| 2026-03-20 | $3.91 | $7.33 | 822,200 | — | — |
| 2026-03-19 | $4.13 | $7.74 | 421,100 | — | — |
| 2026-03-18 | $4.02 | $7.53 | 839,100 | — | — |
| 2026-03-17 | $4.05 | $7.59 | 569,400 | — | — |
| 2026-03-16 | $4.08 | $7.65 | 344,700 | — | — |
| 2026-03-13 | $3.97 | $7.44 | 607,800 | — | — |
| 2026-03-12 | $3.95 | $7.40 | 601,200 | — | — |
| 2026-03-11 | $4.05 | $7.59 | 228,100 | — | — |
| 2026-03-10 | $4.01 | $7.51 | 476,300 | — | — |
| 2026-03-09 | $3.91 | $7.33 | 464,900 | — | — |
| 2026-03-06 | $3.81 | $7.14 | 478,500 | — | — |
| 2026-03-05 | $3.84 | $7.20 | 478,200 | — | — |
| 2026-03-04 | $3.94 | $7.38 | 389,400 | — | — |
| 2026-03-03 | $3.83 | $7.18 | 968,400 | — | — |
| 2026-03-02 | $4.11 | $7.70 | 534,800 | — | — |
| 2026-02-27 | $4.17 | $7.81 | 601,200 | — | — |
| 2026-02-26 | $4.29 | $8.04 | 725,000 | — | — |
| 2026-02-25 | $4.28 | $8.02 | 742,100 | — | — |
| 2026-02-24 | $4.30 | $8.06 | 714,800 | — | — |
| 2026-02-23 | $4.17 | $7.81 | 594,100 | — | — |
| 2026-02-20 | $4.16 | $7.80 | 509,000 | — | — |
| 2026-02-19 | $4.20 | $7.87 | 857,900 | — | — |
| 2026-02-18 | $4.11 | $7.70 | 378,200 | — | — |
| 2026-02-17 | $4.14 | $7.76 | 682,900 | — | — |
| 2026-02-13 | $4.22 | $7.91 | 431,300 | — | — |
| 2026-02-12 | $4.26 | $7.98 | 414,200 | — | — |
| 2026-02-11 | $4.36 | $8.17 | 320,700 | — | — |
| 2026-02-10 | $4.31 | $8.08 | 560,500 | — | — |
| 2026-02-09 | $4.39 | $8.23 | 1,112,900 | — | — |
| 2026-02-06 | $4.24 | $7.95 | 511,800 | — | — |
| 2026-02-05 | $4.26 | $7.98 | 797,600 | — | — |
| 2026-02-04 | $4.30 | $8.06 | 791,800 | — | — |
| 2026-02-03 | $4.34 | $8.13 | 877,800 | — | — |
| 2026-02-02 | $4.34 | $8.13 | 378,900 | — | — |
| 2026-01-30 | $4.34 | $8.13 | 964,000 | — | — |
| 2026-01-29 | $4.41 | $8.26 | 681,200 | — | — |
| 2026-01-28 | $4.42 | $8.28 | 473,200 | — | — |
| 2026-01-27 | $4.50 | $8.43 | 939,200 | — | — |
| 2026-01-26 | $4.45 | $8.34 | 521,200 | — | — |
| 2026-01-23 | $4.38 | $8.21 | 400,700 | — | — |
| 2026-01-22 | $4.37 | $8.19 | 705,100 | — | — |
| 2026-01-21 | $4.36 | $8.17 | 396,900 | — | — |
| 2026-01-20 | $4.29 | $8.04 | 796,000 | — | — |
| 2026-01-16 | $4.30 | $8.06 | 318,800 | — | — |
| 2026-01-15 | $4.29 | $8.04 | 303,700 | — | — |
| 2026-01-14 | $4.35 | $8.15 | 934,700 | — | — |
| 2026-01-13 | $4.32 | $8.09 | 337,700 | — | — |
| 2026-01-12 | $4.39 | $8.23 | 651,000 | — | — |
| 2026-01-09 | $4.25 | $7.96 | 407,000 | — | — |
| 2026-01-08 | $4.22 | $7.91 | 233,300 | — | — |
| 2026-01-07 | $4.17 | $7.81 | 441,300 | — | — |
| 2026-01-06 | $4.20 | $7.87 | 556,700 | — | — |
| 2026-01-05 | $4.12 | $7.72 | 747,900 | — | — |
| 2026-01-02 | $3.98 | $7.46 | 1,822,400 | — | — |