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
- 2017-06-27 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 | — | — | — | $5.42 | 1,508 |
| 2026-09-03 | — | — | — | $5.68 | 2,425 |
| 2026-09-02 | — | — | — | $5.39 | 2,715 |
| 2026-09-01 | — | — | — | $5.66 | 1,719 |
| 2026-08-31 | — | — | — | $5.87 | 1,864 |
| 2026-08-28 | — | — | — | $5.80 | 5,086 |
| 2026-08-27 | $5.66 | $5.66 | 72,800 | $5.78 | 2,230 |
| 2026-08-26 | $5.76 | $5.76 | 54,700 | $5.84 | 1,328 |
| 2026-08-25 | $5.89 | $5.89 | 110,600 | $6.13 | 4,298 |
| 2026-08-24 | $6.03 | $6.03 | 378,100 | $5.36 | 5,903 |
| 2026-08-21 | $5.48 | $5.48 | 150,400 | $5.99 | 3,645 |
| 2026-08-20 | $5.85 | $5.85 | 112,000 | $5.91 | 3,301 |
| 2026-08-19 | $5.86 | $5.86 | 157,100 | $5.65 | 2,773 |
| 2026-08-18 | $5.46 | $5.46 | 78,100 | $5.83 | 2,152 |
| 2026-08-17 | $5.89 | $5.89 | 98,700 | $6.00 | 2,110 |
| 2026-08-14 | $6.09 | $6.09 | 76,800 | $6.17 | 2,010 |
| 2026-08-13 | $6.24 | $6.24 | 187,900 | $5.66 | 4,796 |
| 2026-08-12 | $6.19 | $6.19 | 89,200 | $6.27 | 2,127 |
| 2026-08-11 | $6.25 | $6.25 | 185,800 | $6.25 | 5,830 |
| 2026-08-10 | $6.30 | $6.30 | 305,100 | $6.09 | 5,916 |
| 2026-08-07 | $6.02 | $6.02 | 180,900 | $6.05 | 8,271 |
| 2026-08-06 | $6.10 | $6.10 | 714,200 | $6.21 | 18,700 |
| 2026-08-05 | $6.23 | $6.23 | 250,500 | $5.93 | 8,634 |
| 2026-08-04 | $5.84 | $5.84 | 150,900 | $5.51 | 7,640 |
| 2026-08-03 | $5.25 | $5.25 | 174,900 | $5.14 | 7,647 |
| 2026-07-31 | $5.16 | $5.16 | 87,000 | $5.50 | 2,238 |
| 2026-07-30 | $5.37 | $5.37 | 135,100 | $5.36 | 4,262 |
| 2026-07-29 | $5.29 | $5.29 | 185,200 | $5.34 | 8,575 |
| 2026-07-28 | $5.32 | $5.32 | 330,200 | $5.54 | 9,255 |
| 2026-07-27 | $5.54 | $5.54 | 183,100 | $5.94 | 3,603 |
| 2026-07-24 | $5.73 | $5.73 | 144,400 | $5.57 | 4,027 |
| 2026-07-23 | $5.67 | $5.67 | 117,900 | $5.71 | 2,884 |
| 2026-07-22 | $5.70 | $5.70 | 114,400 | $6.16 | 2,031 |
| 2026-07-21 | $6.13 | $6.13 | 668,600 | $5.98 | 5,472 |
| 2026-07-20 | $6.06 | $6.06 | 440,800 | $5.83 | 9,994 |
| 2026-07-17 | $5.68 | $5.68 | 110,300 | — | — |
| 2026-07-16 | $5.85 | $5.85 | 194,400 | — | — |
| 2026-07-15 | $5.98 | $5.98 | 290,600 | — | — |
| 2026-07-14 | $6.80 | $6.80 | 627,200 | — | — |
| 2026-07-13 | $6.48 | $6.48 | 874,200 | — | — |
| 2026-07-10 | $5.96 | $5.96 | 377,500 | — | — |
| 2026-07-09 | $5.90 | $5.90 | 221,100 | — | — |
| 2026-07-08 | $5.96 | $5.96 | 316,000 | — | — |
| 2026-07-07 | $5.70 | $5.70 | 362,100 | — | — |
| 2026-07-06 | $6.81 | $6.81 | 1,045,000 | — | — |
| 2026-07-02 | $6.02 | $6.02 | 445,800 | — | — |
| 2026-07-01 | $5.57 | $5.57 | 246,800 | — | — |
| 2026-06-30 | $5.43 | $5.43 | 185,300 | — | — |
| 2026-06-29 | $5.78 | $5.78 | 215,500 | — | — |
| 2026-06-26 | $5.58 | $5.58 | 419,700 | — | — |
| 2026-06-25 | $5.20 | $5.20 | 297,900 | — | — |
| 2026-06-24 | $5.07 | $5.07 | 249,200 | — | — |
| 2026-06-23 | $5.03 | $5.03 | 280,400 | — | — |
| 2026-06-22 | $5.16 | $5.16 | 272,100 | — | — |
| 2026-06-18 | $5.05 | $5.05 | 308,500 | — | — |
| 2026-06-17 | $5.08 | $5.08 | 184,500 | — | — |
| 2026-06-16 | $5.31 | $5.31 | 395,600 | — | — |
| 2026-06-15 | $5.14 | $5.14 | 216,900 | — | — |
| 2026-06-12 | $5.35 | $5.35 | 300,000 | — | — |
| 2026-06-11 | $5.29 | $5.29 | 241,700 | — | — |
| 2026-06-10 | $5.53 | $5.53 | 287,100 | — | — |
| 2026-06-09 | $5.22 | $5.22 | 349,500 | — | — |
| 2026-06-08 | $5.31 | $5.31 | 183,400 | — | — |
| 2026-06-05 | $5.09 | $5.09 | 657,000 | — | — |
| 2026-06-04 | $4.97 | $4.97 | 266,600 | — | — |
| 2026-06-03 | $4.87 | $4.87 | 443,800 | — | — |
| 2026-06-02 | $4.77 | $4.77 | 262,300 | — | — |
| 2026-06-01 | $4.57 | $4.57 | 292,800 | — | — |
| 2026-05-29 | $4.43 | $4.43 | 273,100 | — | — |
| 2026-05-28 | $4.27 | $4.27 | 150,100 | — | — |
| 2026-05-27 | $4.20 | $4.20 | 114,800 | — | — |
| 2026-05-26 | $4.13 | $4.13 | 664,600 | — | — |
| 2026-05-22 | $4.54 | $4.54 | 309,800 | — | — |
| 2026-05-21 | $4.88 | $4.88 | 377,900 | — | — |
| 2026-05-20 | $4.15 | $4.15 | 274,900 | — | — |
| 2026-05-19 | $3.91 | $3.91 | 184,000 | — | — |
| 2026-05-18 | $3.73 | $3.73 | 453,800 | — | — |
| 2026-05-15 | $3.70 | $3.70 | 845,000 | — | — |
| 2026-05-14 | $4.87 | $4.87 | 503,300 | — | — |
| 2026-05-13 | $4.46 | $4.46 | 203,100 | — | — |
| 2026-05-12 | $4.47 | $4.47 | 201,300 | — | — |
| 2026-05-11 | $4.49 | $4.49 | 377,800 | — | — |
| 2026-05-08 | $4.61 | $4.61 | 370,400 | — | — |
| 2026-05-07 | $4.78 | $4.78 | 250,800 | — | — |
| 2026-05-06 | $4.80 | $4.80 | 344,300 | — | — |
| 2026-05-05 | $4.91 | $4.91 | 432,500 | — | — |
| 2026-05-04 | $5.49 | $5.49 | 340,900 | — | — |
| 2026-05-01 | $5.85 | $5.85 | 730,100 | — | — |
| 2026-04-30 | $5.47 | $5.47 | 483,100 | — | — |
| 2026-04-29 | $5.18 | $5.18 | 715,400 | — | — |
| 2026-04-28 | $5.14 | $5.14 | 705,300 | — | — |
| 2026-04-27 | $5.42 | $5.42 | 1,708,500 | — | — |
| 2026-04-24 | $4.87 | $4.87 | 1,037,400 | — | — |
| 2026-04-23 | $4.64 | $4.64 | 1,105,300 | — | — |
| 2026-04-22 | $4.60 | $4.60 | 2,565,000 | — | — |
| 2026-04-21 | $4.04 | $4.04 | 2,106,300 | — | — |
| 2026-04-20 | $3.71 | $3.71 | 4,348,400 | — | — |
| 2026-04-17 | $4.29 | $4.29 | 40,349,200 | — | — |
| 2026-04-16 | $2.37 | $2.37 | 726,300 | — | — |
| 2026-04-15 | $2.13 | $2.13 | 1,163,700 | — | — |
| 2026-04-14 | $2.11 | $2.11 | 1,410,400 | — | — |
| 2026-04-13 | $1.79 | $1.79 | 1,217,000 | — | — |
| 2026-04-10 | $1.96 | $1.96 | 330,200 | — | — |
| 2026-04-09 | $2.04 | $2.04 | 565,500 | — | — |
| 2026-04-08 | $2.04 | $2.04 | 550,500 | — | — |
| 2026-04-07 | $2.09 | $2.09 | 297,200 | — | — |
| 2026-04-06 | $2.16 | $2.16 | 895,900 | — | — |
| 2026-04-02 | $2.75 | $2.75 | 385,500 | — | — |
| 2026-04-01 | $2.81 | $2.81 | 226,700 | — | — |
| 2026-03-31 | $2.89 | $2.89 | 304,300 | — | — |
| 2026-03-30 | $2.76 | $2.76 | 267,200 | — | — |
| 2026-03-27 | $2.68 | $2.68 | 229,200 | — | — |
| 2026-03-26 | $2.85 | $2.85 | 169,800 | — | — |
| 2026-03-25 | $2.99 | $2.99 | 152,000 | — | — |
| 2026-03-24 | $2.94 | $2.94 | 180,700 | — | — |
| 2026-03-23 | $2.92 | $2.92 | 246,600 | — | — |
| 2026-03-20 | $2.81 | $2.81 | 430,600 | — | — |
| 2026-03-19 | $2.81 | $2.81 | 280,700 | — | — |
| 2026-03-18 | $2.81 | $2.81 | 288,500 | — | — |
| 2026-03-17 | $2.98 | $2.98 | 235,200 | — | — |
| 2026-03-16 | $3.03 | $3.03 | 365,100 | — | — |
| 2026-03-13 | $2.89 | $2.89 | 354,500 | — | — |
| 2026-03-12 | $2.98 | $2.98 | 325,700 | — | — |
| 2026-03-11 | $3.02 | $3.02 | 226,800 | — | — |
| 2026-03-10 | $3.01 | $3.01 | 411,900 | — | — |
| 2026-03-09 | $2.93 | $2.93 | 337,300 | — | — |
| 2026-03-06 | $2.89 | $2.89 | 408,000 | — | — |
| 2026-03-05 | $3.00 | $3.00 | 386,600 | — | — |
| 2026-03-04 | $3.29 | $3.29 | 526,300 | — | — |
| 2026-03-03 | $3.07 | $3.07 | 620,300 | — | — |
| 2026-03-02 | $3.46 | $3.46 | 704,000 | — | — |
| 2026-02-27 | $3.53 | $3.53 | 428,400 | — | — |
| 2026-02-26 | $3.82 | $3.82 | 420,400 | — | — |
| 2026-02-25 | $3.91 | $3.91 | 683,300 | — | — |
| 2026-02-24 | $3.45 | $3.45 | 276,800 | — | — |
| 2026-02-23 | $3.41 | $3.41 | 257,500 | — | — |
| 2026-02-20 | $3.61 | $3.61 | 212,300 | — | — |
| 2026-02-19 | $3.66 | $3.66 | 318,000 | — | — |
| 2026-02-18 | $3.62 | $3.62 | 741,300 | — | — |
| 2026-02-17 | $3.51 | $3.51 | 622,400 | — | — |
| 2026-02-13 | $3.48 | $3.48 | 514,900 | — | — |
| 2026-02-12 | $3.40 | $3.40 | 1,082,500 | — | — |
| 2026-02-11 | $3.24 | $3.24 | 1,152,200 | — | — |
| 2026-02-10 | $3.19 | $3.19 | 525,900 | — | — |
| 2026-02-09 | $3.43 | $3.43 | 554,700 | — | — |
| 2026-02-06 | $3.46 | $3.46 | 852,600 | — | — |
| 2026-02-05 | $3.10 | $3.10 | 794,000 | — | — |
| 2026-02-04 | $3.48 | $3.48 | 897,000 | — | — |
| 2026-02-03 | $3.79 | $3.79 | 605,500 | — | — |
| 2026-02-02 | $3.84 | $3.84 | 532,100 | — | — |
| 2026-01-30 | $4.29 | $4.29 | 695,300 | — | — |
| 2026-01-29 | $4.64 | $4.64 | 569,400 | — | — |
| 2026-01-28 | $4.83 | $4.83 | 308,800 | — | — |
| 2026-01-27 | $5.00 | $5.00 | 448,400 | — | — |
| 2026-01-26 | $4.73 | $4.73 | 624,600 | — | — |
| 2026-01-23 | $5.24 | $5.24 | 209,700 | — | — |
| 2026-01-22 | $5.27 | $5.27 | 359,800 | — | — |
| 2026-01-21 | $5.06 | $5.06 | 529,300 | — | — |
| 2026-01-20 | $5.08 | $5.08 | 845,000 | — | — |
| 2026-01-16 | $5.59 | $5.59 | 538,900 | — | — |
| 2026-01-15 | $5.42 | $5.42 | 425,000 | — | — |
| 2026-01-14 | $5.41 | $5.41 | 866,500 | — | — |
| 2026-01-13 | $5.15 | $5.15 | 634,700 | — | — |
| 2026-01-12 | $4.97 | $4.97 | 423,100 | — | — |
| 2026-01-09 | $4.78 | $4.78 | 474,200 | — | — |
| 2026-01-08 | $4.88 | $4.88 | 550,600 | — | — |
| 2026-01-07 | $5.00 | $5.00 | 770,600 | — | — |
| 2026-01-06 | $5.16 | $5.16 | 852,100 | — | — |
| 2026-01-05 | $5.36 | $5.36 | 1,145,100 | — | — |
| 2026-01-02 | $5.11 | $5.11 | 729,200 | — | — |