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
- 2017-05-10 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 | — | — | — | $5.09 | 3,416 |
| 2026-09-03 | — | — | — | $5.08 | 10,861 |
| 2026-09-02 | — | — | — | $5.02 | 4,145 |
| 2026-09-01 | — | — | — | $5.09 | 9,904 |
| 2026-08-31 | — | — | — | $5.07 | 7,657 |
| 2026-08-28 | — | — | — | $5.13 | 4,428 |
| 2026-08-27 | $5.10 | $5.10 | 144,800 | $5.09 | 9,162 |
| 2026-08-26 | $5.10 | $5.10 | 156,600 | $5.11 | 10,368 |
| 2026-08-25 | $5.11 | $5.11 | 160,100 | $5.16 | 6,112 |
| 2026-08-24 | $5.16 | $5.16 | 192,600 | $5.13 | 8,237 |
| 2026-08-21 | $5.14 | $5.14 | 115,300 | $5.16 | 4,910 |
| 2026-08-20 | $5.12 | $5.12 | 101,500 | $5.15 | 6,596 |
| 2026-08-19 | $5.16 | $5.16 | 114,800 | $5.13 | 6,929 |
| 2026-08-18 | $5.09 | $5.09 | 130,700 | $5.13 | 3,613 |
| 2026-08-17 | $5.12 | $5.12 | 112,100 | $5.12 | 4,984 |
| 2026-08-14 | $5.16 | $5.16 | 154,600 | $5.19 | 4,878 |
| 2026-08-13 | $5.18 | $5.18 | 229,100 | $5.17 | 6,580 |
| 2026-08-12 | $5.18 | $5.18 | 266,500 | $5.29 | 6,320 |
| 2026-08-11 | $5.26 | $5.26 | 174,200 | $5.31 | 9,226 |
| 2026-08-10 | $5.24 | $5.24 | 268,200 | $5.15 | 14,452 |
| 2026-08-07 | $5.22 | $5.22 | 221,500 | $5.17 | 9,019 |
| 2026-08-06 | $5.15 | $5.15 | 161,800 | $5.16 | 9,627 |
| 2026-08-05 | $5.16 | $5.16 | 252,100 | $5.22 | 15,559 |
| 2026-08-04 | $5.28 | $5.28 | 143,200 | $5.15 | 18,633 |
| 2026-08-03 | $5.13 | $5.13 | 328,100 | $5.21 | 12,240 |
| 2026-07-31 | $5.19 | $5.19 | 233,200 | $5.26 | 10,511 |
| 2026-07-30 | $5.29 | $5.29 | 163,000 | $5.35 | 4,620 |
| 2026-07-29 | $5.35 | $5.35 | 151,300 | $5.46 | 8,832 |
| 2026-07-28 | $5.46 | $5.46 | 193,300 | $5.46 | 15,792 |
| 2026-07-27 | $5.32 | $5.32 | 185,200 | $5.30 | 12,958 |
| 2026-07-24 | $5.23 | $5.23 | 224,600 | $5.27 | 17,207 |
| 2026-07-23 | $5.01 | $5.01 | 264,500 | $5.09 | 6,369 |
| 2026-07-22 | $5.09 | $5.09 | 73,500 | $5.10 | 3,937 |
| 2026-07-21 | $5.12 | $5.12 | 66,200 | $5.18 | 4,619 |
| 2026-07-20 | $5.16 | $5.16 | 76,100 | $5.20 | 3,243 |
| 2026-07-17 | $5.24 | $5.24 | 99,500 | — | — |
| 2026-07-16 | $5.37 | $5.37 | 197,600 | — | — |
| 2026-07-15 | $5.26 | $5.26 | 157,000 | — | — |
| 2026-07-14 | $5.20 | $5.20 | 96,700 | — | — |
| 2026-07-13 | $5.12 | $5.12 | 71,900 | — | — |
| 2026-07-10 | $5.10 | $5.10 | 42,900 | — | — |
| 2026-07-09 | $5.07 | $5.07 | 79,300 | — | — |
| 2026-07-08 | $5.11 | $5.11 | 124,800 | — | — |
| 2026-07-07 | $5.08 | $5.08 | 137,600 | — | — |
| 2026-07-06 | $5.08 | $5.08 | 110,100 | — | — |
| 2026-07-02 | $5.22 | $5.22 | 83,200 | — | — |
| 2026-07-01 | $5.21 | $5.21 | 160,500 | — | — |
| 2026-06-30 | $5.27 | $5.27 | 159,900 | — | — |
| 2026-06-29 | $5.47 | $5.47 | 145,100 | — | — |
| 2026-06-26 | $5.46 | $5.46 | 462,800 | — | — |
| 2026-06-25 | $5.13 | $5.13 | 183,200 | — | — |
| 2026-06-24 | $5.18 | $5.18 | 125,200 | — | — |
| 2026-06-23 | $5.10 | $5.10 | 87,000 | — | — |
| 2026-06-22 | $4.99 | $4.99 | 157,900 | — | — |
| 2026-06-18 | $5.12 | $5.12 | 122,500 | — | — |
| 2026-06-17 | $5.08 | $5.08 | 143,500 | — | — |
| 2026-06-16 | $5.06 | $5.06 | 110,100 | — | — |
| 2026-06-15 | $5.04 | $5.04 | 85,900 | — | — |
| 2026-06-12 | $5.16 | $5.16 | 108,200 | — | — |
| 2026-06-11 | $5.12 | $5.12 | 202,600 | — | — |
| 2026-06-10 | $5.02 | $5.02 | 135,000 | — | — |
| 2026-06-09 | $5.05 | $5.05 | 65,700 | — | — |
| 2026-06-08 | $5.08 | $5.08 | 170,800 | — | — |
| 2026-06-05 | $5.11 | $5.11 | 416,200 | — | — |
| 2026-06-04 | $4.99 | $4.99 | 224,400 | — | — |
| 2026-06-03 | $4.94 | $4.94 | 142,300 | — | — |
| 2026-06-02 | $5.06 | $5.06 | 132,900 | — | — |
| 2026-06-01 | $5.05 | $5.05 | 144,000 | — | — |
| 2026-05-29 | $5.03 | $5.03 | 174,700 | — | — |
| 2026-05-28 | $5.03 | $5.03 | 189,500 | — | — |
| 2026-05-27 | $4.98 | $4.98 | 122,100 | — | — |
| 2026-05-26 | $5.03 | $5.03 | 192,200 | — | — |
| 2026-05-22 | $4.90 | $4.90 | 173,300 | — | — |
| 2026-05-21 | $4.95 | $4.95 | 158,900 | — | — |
| 2026-05-20 | $4.87 | $4.87 | 168,900 | — | — |
| 2026-05-19 | $4.72 | $4.72 | 194,500 | — | — |
| 2026-05-18 | $4.79 | $4.79 | 207,600 | — | — |
| 2026-05-15 | $4.71 | $4.71 | 355,000 | — | — |
| 2026-05-14 | $4.87 | $4.87 | 158,000 | — | — |
| 2026-05-13 | $4.83 | $4.83 | 225,800 | — | — |
| 2026-05-12 | $4.77 | $4.77 | 272,800 | — | — |
| 2026-05-11 | $4.88 | $4.88 | 182,400 | — | — |
| 2026-05-08 | $4.95 | $4.95 | 152,300 | — | — |
| 2026-05-07 | $4.87 | $4.87 | 126,400 | — | — |
| 2026-05-06 | $4.96 | $4.96 | 116,900 | — | — |
| 2026-05-05 | $4.92 | $4.92 | 172,300 | — | — |
| 2026-05-04 | $4.86 | $4.86 | 145,700 | — | — |
| 2026-05-01 | $5.03 | $5.03 | 229,800 | — | — |
| 2026-04-30 | $4.98 | $4.98 | 193,900 | — | — |
| 2026-04-29 | $4.91 | $4.91 | 209,500 | — | — |
| 2026-04-28 | $5.03 | $5.03 | 237,700 | — | — |
| 2026-04-27 | $4.99 | $4.99 | 198,000 | — | — |
| 2026-04-24 | $5.11 | $5.11 | 413,200 | — | — |
| 2026-04-23 | $5.06 | $5.06 | 133,000 | — | — |
| 2026-04-22 | $5.03 | $5.03 | 237,500 | — | — |
| 2026-04-21 | $5.14 | $5.14 | 123,100 | — | — |
| 2026-04-20 | $5.26 | $5.26 | 68,900 | — | — |
| 2026-04-17 | $5.25 | $5.25 | 246,500 | — | — |
| 2026-04-16 | $4.96 | $4.96 | 78,800 | — | — |
| 2026-04-15 | $5.05 | $5.05 | 75,300 | — | — |
| 2026-04-14 | $5.00 | $5.00 | 85,400 | — | — |
| 2026-04-13 | $5.02 | $5.02 | 146,800 | — | — |
| 2026-04-10 | $4.95 | $4.95 | 174,900 | — | — |
| 2026-04-09 | $4.95 | $4.95 | 150,000 | — | — |
| 2026-04-08 | $5.00 | $5.00 | 191,100 | — | — |
| 2026-04-07 | $4.90 | $4.90 | 278,700 | — | — |
| 2026-04-06 | $4.98 | $4.98 | 232,000 | — | — |
| 2026-04-02 | $4.90 | $4.90 | 252,400 | — | — |
| 2026-04-01 | $4.86 | $4.86 | 166,700 | — | — |
| 2026-03-31 | $4.84 | $4.84 | 307,500 | — | — |
| 2026-03-30 | $4.73 | $4.73 | 210,000 | — | — |
| 2026-03-27 | $4.77 | $4.77 | 199,800 | — | — |
| 2026-03-26 | $4.86 | $4.86 | 177,600 | — | — |
| 2026-03-25 | $4.92 | $4.92 | 126,300 | — | — |
| 2026-03-24 | $4.95 | $4.95 | 109,900 | — | — |
| 2026-03-23 | $5.06 | $5.06 | 318,600 | — | — |
| 2026-03-20 | $4.98 | $4.98 | 174,100 | — | — |
| 2026-03-19 | $5.02 | $5.02 | 198,500 | — | — |
| 2026-03-18 | $5.02 | $5.02 | 251,500 | — | — |
| 2026-03-17 | $5.03 | $5.03 | 278,000 | — | — |
| 2026-03-16 | $5.16 | $5.16 | 132,400 | — | — |
| 2026-03-13 | $5.12 | $5.12 | 134,000 | — | — |
| 2026-03-12 | $5.11 | $5.11 | 175,500 | — | — |
| 2026-03-11 | $5.21 | $5.21 | 232,300 | — | — |
| 2026-03-10 | $5.25 | $5.25 | 158,600 | — | — |
| 2026-03-09 | $5.23 | $5.23 | 253,900 | — | — |
| 2026-03-06 | $5.44 | $5.44 | 198,000 | — | — |
| 2026-03-05 | $5.54 | $5.54 | 139,700 | — | — |
| 2026-03-04 | $5.56 | $5.56 | 205,800 | — | — |
| 2026-03-03 | $5.51 | $5.51 | 160,600 | — | — |
| 2026-03-02 | $5.61 | $5.61 | 153,400 | — | — |
| 2026-02-27 | $5.52 | $5.52 | 237,800 | — | — |
| 2026-02-26 | $5.52 | $5.52 | 278,700 | — | — |
| 2026-02-25 | $5.60 | $5.60 | 167,200 | — | — |
| 2026-02-24 | $5.54 | $5.54 | 232,500 | — | — |
| 2026-02-23 | $5.40 | $5.40 | 114,000 | — | — |
| 2026-02-20 | $5.51 | $5.51 | 157,200 | — | — |
| 2026-02-19 | $5.50 | $5.50 | 177,400 | — | — |
| 2026-02-18 | $5.42 | $5.42 | 209,200 | — | — |
| 2026-02-17 | $5.42 | $5.42 | 233,900 | — | — |
| 2026-02-13 | $5.40 | $5.40 | 158,100 | — | — |
| 2026-02-12 | $5.31 | $5.31 | 156,400 | — | — |
| 2026-02-11 | $5.29 | $5.29 | 205,000 | — | — |
| 2026-02-10 | $5.41 | $5.41 | 151,900 | — | — |
| 2026-02-09 | $5.28 | $5.28 | 128,000 | — | — |
| 2026-02-06 | $5.26 | $5.26 | 168,400 | — | — |
| 2026-02-05 | $5.10 | $5.10 | 258,100 | — | — |
| 2026-02-04 | $5.13 | $5.13 | 301,600 | — | — |
| 2026-02-03 | $5.06 | $5.06 | 214,200 | — | — |
| 2026-02-02 | $5.16 | $5.16 | 333,300 | — | — |
| 2026-01-30 | $5.31 | $5.31 | 477,300 | — | — |
| 2026-01-29 | $5.59 | $5.59 | 155,700 | — | — |
| 2026-01-28 | $5.49 | $5.49 | 138,700 | — | — |
| 2026-01-27 | $5.58 | $5.58 | 128,400 | — | — |
| 2026-01-26 | $5.63 | $5.63 | 115,800 | — | — |
| 2026-01-23 | $5.61 | $5.61 | 146,600 | — | — |
| 2026-01-22 | $5.65 | $5.65 | 85,100 | — | — |
| 2026-01-21 | $5.62 | $5.62 | 121,100 | — | — |
| 2026-01-20 | $5.63 | $5.63 | 134,600 | — | — |
| 2026-01-16 | $5.63 | $5.63 | 104,900 | — | — |
| 2026-01-15 | $5.71 | $5.71 | 179,200 | — | — |
| 2026-01-14 | $5.66 | $5.66 | 150,100 | — | — |
| 2026-01-13 | $5.72 | $5.72 | 65,800 | — | — |
| 2026-01-12 | $5.83 | $5.83 | 89,300 | — | — |
| 2026-01-09 | $5.90 | $5.90 | 128,900 | — | — |
| 2026-01-08 | $5.81 | $5.81 | 106,700 | — | — |
| 2026-01-07 | $5.66 | $5.66 | 141,300 | — | — |
| 2026-01-06 | $5.75 | $5.75 | 110,000 | — | — |
| 2026-01-05 | $5.57 | $5.57 | 181,100 | — | — |
| 2026-01-02 | $5.44 | $5.44 | 106,200 | — | — |