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
- 2017-11-09 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 | — | — | — | $3.29 | 141,860 |
| 2026-09-03 | — | — | — | $3.41 | 168,973 |
| 2026-09-02 | — | — | — | $3.32 | 125,761 |
| 2026-09-01 | — | — | — | $3.58 | 156,516 |
| 2026-08-31 | — | — | — | $3.38 | 135,520 |
| 2026-08-28 | — | — | — | $3.87 | 153,847 |
| 2026-08-27 | $4.02 | $6.02 | 2,013,700 | $4.30 | 251,161 |
| 2026-08-26 | $4.21 | $6.30 | 1,911,700 | $4.28 | 169,883 |
| 2026-08-25 | $4.37 | $6.54 | 505,300 | $4.30 | 48,991 |
| 2026-08-24 | $4.34 | $6.50 | 437,900 | $4.38 | 49,477 |
| 2026-08-21 | $4.35 | $6.51 | 598,400 | $4.41 | 58,489 |
| 2026-08-20 | $4.40 | $6.59 | 526,300 | $4.40 | 60,795 |
| 2026-08-19 | $4.42 | $6.62 | 485,000 | $4.42 | 44,968 |
| 2026-08-18 | $4.38 | $6.56 | 582,600 | $4.42 | 59,120 |
| 2026-08-17 | $4.37 | $6.54 | 664,000 | $4.38 | 43,191 |
| 2026-08-14 | $4.38 | $6.56 | 795,200 | $4.52 | 49,395 |
| 2026-08-13 | $4.53 | $6.78 | 470,800 | $4.56 | 45,293 |
| 2026-08-12 | $4.54 | $6.80 | 580,600 | $4.48 | 51,902 |
| 2026-08-11 | $4.43 | $6.63 | 866,300 | $4.68 | 77,609 |
| 2026-08-10 | $4.72 | $7.07 | 697,000 | $4.86 | 101,295 |
| 2026-08-07 | $4.86 | $7.28 | 376,400 | $4.86 | 54,366 |
| 2026-08-06 | $4.82 | $7.22 | 223,400 | $4.83 | 32,882 |
| 2026-08-05 | $4.89 | $7.32 | 280,200 | $4.95 | 53,525 |
| 2026-08-04 | $4.92 | $7.37 | 208,800 | $4.98 | 19,689 |
| 2026-08-03 | $4.96 | $7.43 | 376,000 | $4.92 | 61,718 |
| 2026-07-31 | $4.85 | $7.26 | 176,200 | $4.91 | 33,975 |
| 2026-07-30 | $4.89 | $7.32 | 209,700 | $4.96 | 23,582 |
| 2026-07-29 | $4.97 | $7.44 | 514,600 | $4.98 | 63,302 |
| 2026-07-28 | $4.92 | $7.37 | 415,700 | $4.86 | 44,223 |
| 2026-07-27 | $4.86 | $7.28 | 337,400 | $4.83 | 29,535 |
| 2026-07-24 | $4.75 | $7.11 | 313,100 | $4.70 | 46,065 |
| 2026-07-23 | $4.72 | $7.07 | 319,100 | $4.78 | 39,725 |
| 2026-07-22 | $4.79 | $7.17 | 246,400 | $4.78 | 30,356 |
| 2026-07-21 | $4.79 | $7.17 | 205,900 | $4.85 | 27,347 |
| 2026-07-20 | $4.81 | $7.20 | 437,900 | $4.80 | 33,752 |
| 2026-07-17 | $4.76 | $7.13 | 439,700 | — | — |
| 2026-07-16 | $4.75 | $7.11 | 400,100 | — | — |
| 2026-07-15 | $4.71 | $7.05 | 655,600 | — | — |
| 2026-07-14 | $4.59 | $6.87 | 643,500 | — | — |
| 2026-07-13 | $4.57 | $6.84 | 417,900 | — | — |
| 2026-07-10 | $4.54 | $6.80 | 775,600 | — | — |
| 2026-07-09 | $4.75 | $7.11 | 540,000 | — | — |
| 2026-07-08 | $4.71 | $7.05 | 557,300 | — | — |
| 2026-07-07 | $4.71 | $7.05 | 396,300 | — | — |
| 2026-07-06 | $4.86 | $7.28 | 584,700 | — | — |
| 2026-07-02 | $4.83 | $7.23 | 368,100 | — | — |
| 2026-07-01 | $4.94 | $7.40 | 672,400 | — | — |
| 2026-06-30 | $4.79 | $7.17 | 980,400 | — | — |
| 2026-06-29 | $4.73 | $7.08 | 477,100 | — | — |
| 2026-06-26 | $4.80 | $7.19 | 681,700 | — | — |
| 2026-06-25 | $4.71 | $7.05 | 815,500 | — | — |
| 2026-06-24 | $4.85 | $7.26 | 547,000 | — | — |
| 2026-06-23 | $4.82 | $7.22 | 669,100 | — | — |
| 2026-06-22 | $4.73 | $7.08 | 666,500 | — | — |
| 2026-06-18 | $4.67 | $6.99 | 2,116,300 | — | — |
| 2026-06-17 | $4.81 | $7.20 | 430,800 | — | — |
| 2026-06-16 | $4.83 | $7.23 | 390,500 | — | — |
| 2026-06-15 | $5.00 | $7.49 | 1,286,400 | — | — |
| 2026-06-12 | $5.03 | $7.53 | 504,900 | — | — |
| 2026-06-11 | $4.95 | $7.41 | 539,800 | — | — |
| 2026-06-10 | $4.89 | $7.32 | 382,000 | — | — |
| 2026-06-09 | $4.87 | $7.29 | 551,600 | — | — |
| 2026-06-08 | $4.85 | $7.26 | 563,400 | — | — |
| 2026-06-05 | $4.93 | $7.38 | 730,500 | — | — |
| 2026-06-04 | $5.11 | $7.65 | 402,900 | — | — |
| 2026-06-03 | $5.13 | $7.68 | 824,600 | — | — |
| 2026-06-02 | $5.16 | $7.73 | 1,071,200 | — | — |
| 2026-06-01 | $5.32 | $7.97 | 1,096,400 | — | — |
| 2026-05-29 | $5.25 | $7.86 | 1,483,100 | — | — |
| 2026-05-28 | $5.19 | $7.77 | 1,281,100 | — | — |
| 2026-05-27 | $5.50 | $8.24 | 2,670,000 | — | — |
| 2026-05-26 | $4.95 | $7.41 | 2,964,200 | — | — |
| 2026-05-22 | $4.49 | $6.72 | 2,416,600 | — | — |
| 2026-05-21 | $4.78 | $7.16 | 930,900 | — | — |
| 2026-05-20 | $4.77 | $7.14 | 937,600 | — | — |
| 2026-05-19 | $4.88 | $7.31 | 628,400 | — | — |
| 2026-05-18 | $4.82 | $7.22 | 1,076,800 | — | — |
| 2026-05-15 | $4.74 | $7.10 | 966,000 | — | — |
| 2026-05-14 | $4.94 | $7.40 | 990,400 | — | — |
| 2026-05-13 | $5.09 | $7.62 | 829,500 | — | — |
| 2026-05-12 | $5.12 | $7.67 | 859,900 | — | — |
| 2026-05-11 | $5.15 | $7.71 | 566,900 | — | — |
| 2026-05-08 | $5.17 | $7.74 | 892,700 | — | — |
| 2026-05-07 | $5.11 | $7.65 | 1,180,600 | — | — |
| 2026-05-06 | $5.22 | $7.82 | 793,600 | — | — |
| 2026-05-05 | $5.10 | $7.64 | 774,300 | — | — |
| 2026-05-04 | $5.06 | $7.58 | 988,400 | — | — |
| 2026-05-01 | $5.03 | $7.53 | 921,400 | — | — |
| 2026-04-30 | $4.96 | $7.43 | 774,000 | — | — |
| 2026-04-29 | $4.85 | $7.26 | 730,200 | — | — |
| 2026-04-28 | $5.01 | $7.50 | 942,400 | — | — |
| 2026-04-27 | $5.02 | $7.52 | 1,066,200 | — | — |
| 2026-04-24 | $4.81 | $7.20 | 1,185,400 | — | — |
| 2026-04-23 | $4.72 | $7.07 | 1,168,300 | — | — |
| 2026-04-22 | $4.74 | $7.10 | 924,400 | — | — |
| 2026-04-21 | $4.69 | $7.02 | 1,090,700 | — | — |
| 2026-04-20 | $4.70 | $7.04 | 1,433,900 | — | — |
| 2026-04-17 | $4.80 | $7.19 | 1,283,000 | — | — |
| 2026-04-16 | $4.81 | $7.20 | 1,232,700 | — | — |
| 2026-04-15 | $5.13 | $7.22 | 857,700 | — | — |
| 2026-04-14 | $5.11 | $7.20 | 1,362,000 | — | — |
| 2026-04-13 | $4.98 | $7.01 | 1,412,300 | — | — |
| 2026-04-10 | $4.95 | $6.97 | 724,700 | — | — |
| 2026-04-09 | $4.97 | $7.00 | 1,635,400 | — | — |
| 2026-04-08 | $5.17 | $7.28 | 973,600 | — | — |
| 2026-04-07 | $4.95 | $6.97 | 818,000 | — | — |
| 2026-04-06 | $5.11 | $7.20 | 704,000 | — | — |
| 2026-04-02 | $4.94 | $6.96 | 975,000 | — | — |
| 2026-04-01 | $4.89 | $6.89 | 873,100 | — | — |
| 2026-03-31 | $4.79 | $6.75 | 672,500 | — | — |
| 2026-03-30 | $4.71 | $6.63 | 1,129,900 | — | — |
| 2026-03-27 | $4.66 | $6.56 | 1,082,400 | — | — |
| 2026-03-26 | $4.62 | $6.51 | 1,243,600 | — | — |
| 2026-03-25 | $4.74 | $6.67 | 960,000 | — | — |
| 2026-03-24 | $4.86 | $6.84 | 1,964,800 | — | — |
| 2026-03-23 | $5.10 | $7.18 | 2,309,600 | — | — |
| 2026-03-20 | $5.48 | $7.72 | 8,674,200 | — | — |
| 2026-03-19 | $5.59 | $7.87 | 1,961,400 | — | — |
| 2026-03-18 | $5.88 | $8.28 | 2,228,600 | — | — |
| 2026-03-17 | $6.18 | $8.70 | 3,093,500 | — | — |
| 2026-03-16 | $5.49 | $7.73 | 2,314,800 | — | — |
| 2026-03-13 | $5.24 | $7.38 | 624,800 | — | — |
| 2026-03-12 | $5.23 | $7.36 | 599,700 | — | — |
| 2026-03-11 | $5.34 | $7.52 | 562,000 | — | — |
| 2026-03-10 | $5.35 | $7.53 | 820,200 | — | — |
| 2026-03-09 | $5.35 | $7.53 | 1,209,600 | — | — |
| 2026-03-06 | $5.17 | $7.28 | 904,000 | — | — |
| 2026-03-05 | $5.23 | $7.36 | 1,328,600 | — | — |
| 2026-03-04 | $5.41 | $7.62 | 1,188,000 | — | — |
| 2026-03-03 | $5.29 | $7.45 | 1,870,100 | — | — |
| 2026-03-02 | $5.73 | $8.07 | 801,200 | — | — |
| 2026-02-27 | $5.62 | $7.91 | 964,300 | — | — |
| 2026-02-26 | $5.70 | $8.03 | 742,500 | — | — |
| 2026-02-25 | $5.75 | $8.10 | 650,300 | — | — |
| 2026-02-24 | $5.64 | $7.94 | 824,100 | — | — |
| 2026-02-23 | $5.42 | $7.63 | 1,163,000 | — | — |
| 2026-02-20 | $5.72 | $8.05 | 811,200 | — | — |
| 2026-02-19 | $5.72 | $8.05 | 863,600 | — | — |
| 2026-02-18 | $5.79 | $8.15 | 824,500 | — | — |
| 2026-02-17 | $5.79 | $8.15 | 990,600 | — | — |
| 2026-02-13 | $5.54 | $7.80 | 933,800 | — | — |
| 2026-02-12 | $5.48 | $7.72 | 1,325,500 | — | — |
| 2026-02-11 | $5.56 | $7.83 | 1,104,900 | — | — |
| 2026-02-10 | $5.63 | $7.93 | 1,056,200 | — | — |
| 2026-02-09 | $5.55 | $7.82 | 1,632,500 | — | — |
| 2026-02-06 | $5.30 | $7.46 | 1,119,900 | — | — |
| 2026-02-05 | $5.13 | $7.22 | 2,720,000 | — | — |
| 2026-02-04 | $5.01 | $7.05 | 1,134,800 | — | — |
| 2026-02-03 | $5.02 | $7.07 | 1,159,200 | — | — |
| 2026-02-02 | $5.15 | $7.25 | 863,800 | — | — |
| 2026-01-30 | $5.13 | $7.22 | 794,300 | — | — |
| 2026-01-29 | $5.15 | $7.25 | 968,000 | — | — |
| 2026-01-28 | $5.20 | $7.32 | 802,400 | — | — |
| 2026-01-27 | $5.17 | $7.28 | 719,200 | — | — |
| 2026-01-26 | $5.19 | $7.31 | 743,800 | — | — |
| 2026-01-23 | $5.13 | $7.22 | 778,500 | — | — |
| 2026-01-22 | $5.18 | $7.29 | 914,300 | — | — |
| 2026-01-21 | $5.06 | $7.13 | 1,394,500 | — | — |
| 2026-01-20 | $5.12 | $7.21 | 936,500 | — | — |
| 2026-01-16 | $5.15 | $7.25 | 1,536,500 | — | — |
| 2026-01-15 | $5.26 | $7.41 | 659,600 | — | — |
| 2026-01-14 | $5.19 | $7.31 | 761,200 | — | — |
| 2026-01-13 | $5.22 | $7.35 | 996,300 | — | — |
| 2026-01-12 | $5.14 | $7.24 | 1,219,500 | — | — |
| 2026-01-09 | $5.01 | $7.05 | 1,556,100 | — | — |
| 2026-01-08 | $5.17 | $7.28 | 735,700 | — | — |
| 2026-01-07 | $5.17 | $7.28 | 735,600 | — | — |
| 2026-01-06 | $5.30 | $7.46 | 1,052,800 | — | — |
| 2026-01-05 | $5.39 | $7.59 | 1,065,200 | — | — |
| 2026-01-02 | $5.22 | $7.35 | 985,100 | — | — |