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
- 2020-07-10 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 | — | — | — | $4.64 | 95,566 |
| 2026-09-03 | — | — | — | $5.09 | 87,214 |
| 2026-09-02 | — | — | — | $4.92 | 54,249 |
| 2026-09-01 | — | — | — | $4.63 | 47,598 |
| 2026-08-31 | — | — | — | $4.64 | 73,598 |
| 2026-08-28 | — | — | — | $4.80 | 105,753 |
| 2026-08-27 | $4.90 | $4.90 | 880,700 | $4.74 | 83,984 |
| 2026-08-26 | $4.82 | $4.82 | 924,300 | $4.92 | 75,972 |
| 2026-08-25 | $4.69 | $4.69 | 381,200 | $4.71 | 35,871 |
| 2026-08-24 | $4.70 | $4.70 | 648,500 | $4.58 | 51,949 |
| 2026-08-21 | $4.68 | $4.68 | 461,400 | $4.63 | 31,224 |
| 2026-08-20 | $4.65 | $4.65 | 517,300 | $4.69 | 35,197 |
| 2026-08-19 | $4.76 | $4.76 | 575,200 | $4.76 | 37,922 |
| 2026-08-18 | $4.64 | $4.64 | 770,500 | $4.63 | 71,525 |
| 2026-08-17 | $4.70 | $4.70 | 554,900 | $4.69 | 62,948 |
| 2026-08-14 | $4.60 | $4.60 | 573,800 | $4.59 | 49,201 |
| 2026-08-13 | $4.60 | $4.60 | 514,800 | $4.71 | 35,759 |
| 2026-08-12 | $4.68 | $4.68 | 414,800 | $4.75 | 86,446 |
| 2026-08-11 | $4.72 | $4.72 | 382,900 | $4.84 | 30,128 |
| 2026-08-10 | $4.75 | $4.75 | 443,700 | $4.79 | 43,000 |
| 2026-08-07 | $4.80 | $4.80 | 579,100 | $4.93 | 40,110 |
| 2026-08-06 | $4.66 | $4.66 | 380,700 | $4.79 | 26,626 |
| 2026-08-05 | $4.72 | $4.72 | 707,600 | $4.60 | 69,543 |
| 2026-08-04 | $4.51 | $4.51 | 1,024,400 | $4.27 | 81,279 |
| 2026-08-03 | $4.25 | $4.25 | 1,005,400 | $4.43 | 75,547 |
| 2026-07-31 | $4.48 | $4.48 | 1,353,000 | $4.60 | 94,683 |
| 2026-07-30 | $4.62 | $4.62 | 694,600 | $4.49 | 35,220 |
| 2026-07-29 | $4.51 | $4.51 | 1,176,700 | $4.44 | 111,627 |
| 2026-07-28 | $4.64 | $4.64 | 925,900 | $4.59 | 70,277 |
| 2026-07-27 | $4.60 | $4.60 | 704,700 | $4.46 | 54,065 |
| 2026-07-24 | $4.46 | $4.46 | 667,400 | $4.42 | 44,291 |
| 2026-07-23 | $4.51 | $4.51 | 636,800 | $4.41 | 27,119 |
| 2026-07-22 | $4.54 | $4.54 | 542,200 | $4.43 | 27,401 |
| 2026-07-21 | $4.48 | $4.48 | 816,800 | $4.39 | 50,008 |
| 2026-07-20 | $4.42 | $4.42 | 774,100 | $4.61 | 63,022 |
| 2026-07-17 | $4.62 | $4.62 | 862,400 | — | — |
| 2026-07-16 | $4.52 | $4.52 | 869,700 | — | — |
| 2026-07-15 | $4.47 | $4.47 | 985,000 | — | — |
| 2026-07-14 | $4.40 | $4.40 | 1,294,800 | — | — |
| 2026-07-13 | $4.30 | $4.30 | 734,800 | — | — |
| 2026-07-10 | $4.30 | $4.30 | 582,500 | — | — |
| 2026-07-09 | $4.53 | $4.53 | 1,782,100 | — | — |
| 2026-07-08 | $4.39 | $4.39 | 3,403,300 | — | — |
| 2026-07-07 | $4.56 | $4.56 | 3,292,100 | — | — |
| 2026-07-06 | $3.90 | $3.90 | 3,001,000 | — | — |
| 2026-07-02 | $3.91 | $3.91 | 1,830,200 | — | — |
| 2026-07-01 | $3.69 | $3.69 | 1,724,700 | — | — |
| 2026-06-30 | $3.78 | $3.78 | 2,095,700 | — | — |
| 2026-06-29 | $3.55 | $3.55 | 1,190,100 | — | — |
| 2026-06-26 | $3.41 | $3.41 | 1,335,200 | — | — |
| 2026-06-25 | $3.50 | $3.50 | 2,121,100 | — | — |
| 2026-06-24 | $3.46 | $3.46 | 1,094,400 | — | — |
| 2026-06-23 | $3.71 | $3.71 | 1,527,400 | — | — |
| 2026-06-22 | $3.51 | $3.51 | 862,500 | — | — |
| 2026-06-18 | $3.57 | $3.57 | 3,549,800 | — | — |
| 2026-06-17 | $3.53 | $3.53 | 1,033,900 | — | — |
| 2026-06-16 | $3.58 | $3.58 | 474,800 | — | — |
| 2026-06-15 | $3.76 | $3.76 | 350,700 | — | — |
| 2026-06-12 | $3.85 | $3.85 | 1,009,400 | — | — |
| 2026-06-11 | $3.80 | $3.80 | 831,700 | — | — |
| 2026-06-10 | $3.78 | $3.78 | 645,100 | — | — |
| 2026-06-09 | $3.97 | $3.97 | 973,000 | — | — |
| 2026-06-08 | $3.91 | $3.91 | 314,000 | — | — |
| 2026-06-05 | $4.03 | $4.03 | 1,083,100 | — | — |
| 2026-06-04 | $4.23 | $4.23 | 1,919,200 | — | — |
| 2026-06-03 | $4.04 | $4.04 | 1,251,000 | — | — |
| 2026-06-02 | $4.09 | $4.09 | 2,606,200 | — | — |
| 2026-06-01 | $4.77 | $4.77 | 358,200 | — | — |
| 2026-05-29 | $4.93 | $4.93 | 76,200 | — | — |
| 2026-05-28 | $5.23 | $5.23 | 135,900 | — | — |
| 2026-05-27 | $5.22 | $5.22 | 151,400 | — | — |
| 2026-05-26 | $5.16 | $5.16 | 127,300 | — | — |
| 2026-05-22 | $5.07 | $5.07 | 185,000 | — | — |
| 2026-05-21 | $5.21 | $5.21 | 119,400 | — | — |
| 2026-05-20 | $5.14 | $5.14 | 159,800 | — | — |
| 2026-05-19 | $4.91 | $4.91 | 273,700 | — | — |
| 2026-05-18 | $5.02 | $5.02 | 249,000 | — | — |
| 2026-05-15 | $5.44 | $5.44 | 284,500 | — | — |
| 2026-05-14 | $5.55 | $5.55 | 137,200 | — | — |
| 2026-05-13 | $5.54 | $5.54 | 106,300 | — | — |
| 2026-05-12 | $5.75 | $5.75 | 89,200 | — | — |
| 2026-05-11 | $5.80 | $5.80 | 1,101,100 | — | — |
| 2026-05-08 | $5.37 | $5.37 | 235,400 | — | — |
| 2026-05-07 | $5.35 | $5.35 | 374,100 | — | — |
| 2026-05-06 | $5.40 | $5.40 | 72,100 | — | — |
| 2026-05-05 | $5.42 | $5.42 | 261,900 | — | — |
| 2026-05-04 | $5.27 | $5.27 | 404,800 | — | — |
| 2026-05-01 | $4.97 | $4.97 | 207,300 | — | — |
| 2026-04-30 | $5.13 | $5.13 | 157,200 | — | — |
| 2026-04-29 | $4.94 | $4.94 | 146,800 | — | — |
| 2026-04-28 | $5.01 | $5.01 | 115,000 | — | — |
| 2026-04-27 | $5.13 | $5.13 | 186,600 | — | — |
| 2026-04-24 | $5.15 | $5.15 | 297,700 | — | — |
| 2026-04-23 | $5.21 | $5.21 | 161,200 | — | — |
| 2026-04-22 | $5.25 | $5.25 | 142,500 | — | — |
| 2026-04-21 | $5.40 | $5.40 | 164,900 | — | — |
| 2026-04-20 | $5.59 | $5.59 | 219,700 | — | — |
| 2026-04-17 | $5.67 | $5.67 | 446,900 | — | — |
| 2026-04-16 | $5.63 | $5.63 | 567,400 | — | — |
| 2026-04-15 | $5.74 | $5.74 | 653,600 | — | — |
| 2026-04-14 | $5.51 | $5.51 | 1,769,500 | — | — |
| 2026-04-13 | $5.01 | $5.01 | 398,000 | — | — |
| 2026-04-10 | $5.26 | $5.26 | 728,400 | — | — |
| 2026-04-09 | $5.50 | $5.50 | 335,700 | — | — |
| 2026-04-08 | $5.30 | $5.30 | 226,700 | — | — |
| 2026-04-07 | $5.34 | $5.34 | 260,700 | — | — |
| 2026-04-06 | $5.67 | $5.67 | 1,015,400 | — | — |
| 2026-04-02 | $5.47 | $5.47 | 321,500 | — | — |
| 2026-04-01 | $5.43 | $5.43 | 641,600 | — | — |
| 2026-03-31 | $5.55 | $5.55 | 954,200 | — | — |
| 2026-03-30 | $5.48 | $5.48 | 286,500 | — | — |
| 2026-03-27 | $5.72 | $5.72 | 179,400 | — | — |
| 2026-03-26 | $6.09 | $6.09 | 348,100 | — | — |
| 2026-03-25 | $6.02 | $6.02 | 181,300 | — | — |
| 2026-03-24 | $6.02 | $6.02 | 69,700 | — | — |
| 2026-03-23 | $6.08 | $6.08 | 251,000 | — | — |
| 2026-03-20 | $5.78 | $5.78 | 351,400 | — | — |
| 2026-03-19 | $6.04 | $6.04 | 191,300 | — | — |
| 2026-03-18 | $5.96 | $5.96 | 293,800 | — | — |
| 2026-03-17 | $6.16 | $6.16 | 70,500 | — | — |
| 2026-03-16 | $6.08 | $6.08 | 164,800 | — | — |
| 2026-03-13 | $5.99 | $5.99 | 141,700 | — | — |
| 2026-03-12 | $6.17 | $6.17 | 233,600 | — | — |
| 2026-03-11 | $6.63 | $6.63 | 292,900 | — | — |
| 2026-03-10 | $6.58 | $6.58 | 447,500 | — | — |
| 2026-03-09 | $6.38 | $6.38 | 227,500 | — | — |
| 2026-03-06 | $6.13 | $6.13 | 210,700 | — | — |
| 2026-03-05 | $6.05 | $6.05 | 345,400 | — | — |
| 2026-03-04 | $6.02 | $6.02 | 335,000 | — | — |
| 2026-03-03 | $6.09 | $6.09 | 607,600 | — | — |
| 2026-03-02 | $6.29 | $6.29 | 169,300 | — | — |
| 2026-02-27 | $6.49 | $6.49 | 180,300 | — | — |
| 2026-02-26 | $6.55 | $6.55 | 357,000 | — | — |
| 2026-02-25 | $6.82 | $6.82 | 394,400 | — | — |
| 2026-02-24 | $6.79 | $6.79 | 165,100 | — | — |
| 2026-02-23 | $6.74 | $6.74 | 465,500 | — | — |
| 2026-02-20 | $6.75 | $6.75 | 667,800 | — | — |
| 2026-02-19 | $6.70 | $6.70 | 409,800 | — | — |
| 2026-02-18 | $6.17 | $6.17 | 243,900 | — | — |
| 2026-02-17 | $6.08 | $6.08 | 309,700 | — | — |
| 2026-02-13 | $6.17 | $6.17 | 497,700 | — | — |
| 2026-02-12 | $6.20 | $6.20 | 211,500 | — | — |
| 2026-02-11 | $6.19 | $6.19 | 498,100 | — | — |
| 2026-02-10 | $6.29 | $6.29 | 646,900 | — | — |
| 2026-02-09 | $5.94 | $5.94 | 839,600 | — | — |
| 2026-02-06 | $5.88 | $5.88 | 298,300 | — | — |
| 2026-02-05 | $5.80 | $5.80 | 276,200 | — | — |
| 2026-02-04 | $5.95 | $5.95 | 281,700 | — | — |
| 2026-02-03 | $6.19 | $6.19 | 623,600 | — | — |
| 2026-02-02 | $5.91 | $5.91 | 479,300 | — | — |
| 2026-01-30 | $6.16 | $6.16 | 519,400 | — | — |
| 2026-01-29 | $6.32 | $6.32 | 475,200 | — | — |
| 2026-01-28 | $6.83 | $6.83 | 455,000 | — | — |
| 2026-01-27 | $6.87 | $6.87 | 507,000 | — | — |
| 2026-01-26 | $7.07 | $7.07 | 500,400 | — | — |
| 2026-01-23 | $7.15 | $7.15 | 680,600 | — | — |
| 2026-01-22 | $7.06 | $7.06 | 806,500 | — | — |
| 2026-01-21 | $6.58 | $6.58 | 1,562,500 | — | — |
| 2026-01-20 | $6.43 | $6.43 | 791,200 | — | — |
| 2026-01-16 | $6.51 | $6.51 | 388,300 | — | — |
| 2026-01-15 | $6.12 | $6.12 | 396,200 | — | — |
| 2026-01-14 | $5.98 | $5.98 | 1,143,800 | — | — |
| 2026-01-13 | $5.71 | $5.71 | 564,500 | — | — |
| 2026-01-12 | $5.45 | $5.45 | 1,373,400 | — | — |
| 2026-01-09 | $4.83 | $4.83 | 162,800 | — | — |
| 2026-01-08 | $4.92 | $4.92 | 343,900 | — | — |
| 2026-01-07 | $5.10 | $5.10 | 1,435,200 | — | — |
| 2026-01-06 | $4.54 | $4.54 | 223,100 | — | — |
| 2026-01-05 | $4.60 | $4.60 | 280,400 | — | — |
| 2026-01-02 | $4.76 | $4.76 | 201,700 | — | — |