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
- 2018-05-04 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $5.48 | 20 |
| 2026-09-02 | — | — | — | $5.54 | 305 |
| 2026-09-01 | — | — | — | $5.58 | 2,348 |
| 2026-08-31 | — | — | — | $5.56 | 4,193 |
| 2026-08-28 | — | — | — | $5.50 | 234 |
| 2026-08-27 | $5.56 | $7.97 | 59,100 | $5.54 | 1,431 |
| 2026-08-26 | $5.63 | $8.07 | 101,700 | $5.57 | 629 |
| 2026-08-25 | $5.50 | $7.88 | 38,600 | $5.63 | 700 |
| 2026-08-24 | $5.62 | $8.05 | 145,700 | $5.60 | 1,605 |
| 2026-08-21 | $5.49 | $7.87 | 50,000 | $5.50 | 650 |
| 2026-08-20 | $5.51 | $7.89 | 64,900 | $5.47 | 917 |
| 2026-08-19 | $5.37 | $7.69 | 48,100 | $5.44 | 240 |
| 2026-08-18 | $5.38 | $7.71 | 50,500 | $5.50 | 487 |
| 2026-08-17 | $5.64 | $8.08 | 254,200 | $5.35 | 11,473 |
| 2026-08-14 | $5.30 | $7.52 | 86,800 | $5.34 | 1,712 |
| 2026-08-13 | $5.33 | $7.56 | 108,600 | $5.25 | 2,516 |
| 2026-08-12 | $5.43 | $7.71 | 104,900 | $5.34 | 2,509 |
| 2026-08-11 | $5.33 | $7.56 | 263,400 | $5.20 | 4,174 |
| 2026-08-10 | $5.17 | $7.34 | 274,600 | $5.38 | 1,909 |
| 2026-08-07 | $5.00 | $7.10 | 149,800 | $4.97 | 1,898 |
| 2026-08-06 | $5.03 | $7.14 | 115,700 | $4.92 | 1,008 |
| 2026-08-05 | $4.80 | $6.81 | 30,700 | $4.91 | 146 |
| 2026-08-04 | $4.86 | $6.90 | 79,500 | $4.65 | 1,506 |
| 2026-08-03 | $4.70 | $6.67 | 89,500 | $4.65 | 1,385 |
| 2026-07-31 | $4.58 | $6.49 | 48,100 | $4.51 | 874 |
| 2026-07-30 | $4.60 | $6.53 | 22,600 | $4.48 | 230 |
| 2026-07-29 | $4.45 | $6.32 | 36,600 | $4.51 | 343 |
| 2026-07-28 | $4.53 | $6.43 | 86,700 | $4.44 | 560 |
| 2026-07-27 | $4.56 | $6.47 | 47,300 | $4.68 | 1,261 |
| 2026-07-24 | $4.63 | $6.57 | 76,100 | $4.73 | 1,661 |
| 2026-07-23 | $4.66 | $6.61 | 74,900 | $4.70 | 912 |
| 2026-07-22 | $4.70 | $6.67 | 97,000 | $4.54 | 1,795 |
| 2026-07-21 | $4.56 | $6.47 | 48,600 | $4.55 | 837 |
| 2026-07-20 | $4.48 | $6.36 | 77,100 | $4.51 | 1,497 |
| 2026-07-17 | $4.51 | $6.40 | 58,100 | — | — |
| 2026-07-16 | $4.72 | $6.70 | 71,200 | — | — |
| 2026-07-15 | $4.49 | $6.37 | 88,800 | — | — |
| 2026-07-14 | $4.52 | $6.41 | 86,800 | — | — |
| 2026-07-13 | $4.73 | $6.71 | 193,700 | — | — |
| 2026-07-10 | $4.56 | $6.47 | 64,100 | — | — |
| 2026-07-09 | $4.49 | $6.37 | 45,700 | — | — |
| 2026-07-08 | $4.53 | $6.43 | 81,900 | — | — |
| 2026-07-07 | $4.56 | $6.47 | 49,300 | — | — |
| 2026-07-06 | $4.61 | $6.54 | 140,500 | — | — |
| 2026-07-02 | $4.45 | $6.32 | 114,700 | — | — |
| 2026-07-01 | $4.73 | $6.71 | 45,600 | — | — |
| 2026-06-30 | $4.81 | $6.83 | 87,200 | — | — |
| 2026-06-29 | $4.90 | $6.95 | 183,800 | — | — |
| 2026-06-26 | $4.56 | $6.47 | 112,800 | — | — |
| 2026-06-25 | $4.56 | $6.47 | 120,300 | — | — |
| 2026-06-24 | $4.63 | $6.57 | 180,700 | — | — |
| 2026-06-23 | $4.72 | $6.70 | 299,700 | — | — |
| 2026-06-22 | $4.63 | $6.57 | 691,700 | — | — |
| 2026-06-18 | $4.47 | $6.34 | 333,300 | — | — |
| 2026-06-17 | $4.50 | $6.39 | 1,216,300 | — | — |
| 2026-06-16 | $4.20 | $5.95 | 2,805,200 | — | — |
| 2026-06-15 | $3.75 | $5.32 | 36,689,000 | — | — |
| 2026-06-12 | $3.46 | $4.91 | 47,900 | — | — |
| 2026-06-11 | $3.58 | $5.08 | 20,300 | — | — |
| 2026-06-10 | $3.59 | $5.10 | 44,800 | — | — |
| 2026-06-09 | $3.60 | $5.11 | 32,300 | — | — |
| 2026-06-08 | $3.49 | $4.95 | 25,900 | — | — |
| 2026-06-05 | $3.42 | $4.85 | 44,700 | — | — |
| 2026-06-04 | $3.47 | $4.92 | 63,600 | — | — |
| 2026-06-03 | $3.40 | $4.83 | 145,600 | — | — |
| 2026-06-02 | $3.46 | $4.91 | 125,900 | — | — |
| 2026-06-01 | $3.44 | $4.88 | 215,800 | — | — |
| 2026-05-29 | $3.40 | $4.83 | 441,200 | — | — |
| 2026-05-28 | $3.39 | $4.81 | 91,000 | — | — |
| 2026-05-27 | $3.41 | $4.84 | 45,500 | — | — |
| 2026-05-26 | $3.40 | $4.83 | 79,000 | — | — |
| 2026-05-22 | $3.26 | $4.63 | 80,900 | — | — |
| 2026-05-21 | $3.22 | $4.57 | 214,300 | — | — |
| 2026-05-20 | $3.23 | $4.58 | 159,700 | — | — |
| 2026-05-19 | $3.22 | $4.57 | 72,200 | — | — |
| 2026-05-18 | $3.24 | $4.60 | 492,500 | — | — |
| 2026-05-15 | $3.32 | $4.71 | 332,100 | — | — |
| 2026-05-14 | $3.31 | $4.70 | 790,100 | — | — |
| 2026-05-13 | $3.30 | $4.61 | 172,400 | — | — |
| 2026-05-12 | $3.30 | $4.61 | 82,700 | — | — |
| 2026-05-11 | $3.35 | $4.68 | 79,500 | — | — |
| 2026-05-08 | $3.36 | $4.70 | 67,800 | — | — |
| 2026-05-07 | $3.34 | $4.67 | 416,000 | — | — |
| 2026-05-06 | $3.49 | $4.88 | 126,300 | — | — |
| 2026-05-05 | $3.51 | $4.91 | 45,800 | — | — |
| 2026-05-04 | $3.51 | $4.91 | 158,200 | — | — |
| 2026-05-01 | $3.53 | $4.93 | 35,700 | — | — |
| 2026-04-30 | $3.49 | $4.88 | 227,500 | — | — |
| 2026-04-29 | $3.51 | $4.91 | 118,100 | — | — |
| 2026-04-28 | $3.51 | $4.91 | 47,300 | — | — |
| 2026-04-27 | $3.49 | $4.88 | 113,000 | — | — |
| 2026-04-24 | $3.42 | $4.78 | 130,800 | — | — |
| 2026-04-23 | $3.38 | $4.72 | 67,200 | — | — |
| 2026-04-22 | $3.35 | $4.68 | 684,900 | — | — |
| 2026-04-21 | $3.34 | $4.67 | 14,100 | — | — |
| 2026-04-20 | $3.31 | $4.63 | 106,100 | — | — |
| 2026-04-17 | $3.22 | $4.50 | 56,000 | — | — |
| 2026-04-16 | $3.15 | $4.40 | 31,400 | — | — |
| 2026-04-15 | $3.12 | $4.36 | 100,900 | — | — |
| 2026-04-14 | $3.09 | $4.32 | 81,100 | — | — |
| 2026-04-13 | $3.09 | $4.32 | 121,900 | — | — |
| 2026-04-10 | $3.10 | $4.33 | 15,700 | — | — |
| 2026-04-09 | $3.05 | $4.26 | 111,800 | — | — |
| 2026-04-08 | $3.03 | $4.24 | 17,800 | — | — |
| 2026-04-07 | $2.99 | $4.18 | 45,000 | — | — |
| 2026-04-06 | $2.99 | $4.18 | 55,000 | — | — |
| 2026-04-02 | $2.99 | $4.18 | 5,600 | — | — |
| 2026-04-01 | $2.95 | $4.12 | 60,800 | — | — |
| 2026-03-31 | $2.89 | $4.04 | 53,600 | — | — |
| 2026-03-30 | $2.90 | $4.05 | 10,900 | — | — |
| 2026-03-27 | $2.90 | $4.05 | 11,800 | — | — |
| 2026-03-26 | $2.86 | $4.00 | 35,600 | — | — |
| 2026-03-25 | $3.00 | $4.19 | 168,100 | — | — |
| 2026-03-24 | $3.00 | $4.19 | 8,400 | — | — |
| 2026-03-23 | $3.00 | $4.19 | 18,700 | — | — |
| 2026-03-20 | $2.87 | $4.01 | 82,200 | — | — |
| 2026-03-19 | $3.05 | $4.26 | 12,400 | — | — |
| 2026-03-18 | $3.05 | $4.26 | 47,600 | — | — |
| 2026-03-17 | $3.04 | $4.25 | 7,800 | — | — |
| 2026-03-16 | $3.05 | $4.26 | 19,000 | — | — |
| 2026-03-13 | $3.05 | $4.26 | 12,100 | — | — |
| 2026-03-12 | $3.05 | $4.26 | 17,300 | — | — |
| 2026-03-11 | $3.05 | $4.26 | 41,800 | — | — |
| 2026-03-10 | $3.07 | $4.29 | 74,000 | — | — |
| 2026-03-09 | $3.06 | $4.28 | 20,200 | — | — |
| 2026-03-06 | $3.05 | $4.26 | 24,300 | — | — |
| 2026-03-05 | $3.08 | $4.31 | 38,700 | — | — |
| 2026-03-04 | $3.17 | $4.43 | 7,000 | — | — |
| 2026-03-03 | $3.19 | $4.46 | 6,800 | — | — |
| 2026-03-02 | $3.21 | $4.49 | 18,400 | — | — |
| 2026-02-27 | $3.24 | $4.53 | 12,700 | — | — |
| 2026-02-26 | $3.26 | $4.56 | 16,300 | — | — |
| 2026-02-25 | $3.26 | $4.56 | 49,100 | — | — |
| 2026-02-24 | $3.28 | $4.58 | 22,500 | — | — |
| 2026-02-23 | $3.26 | $4.56 | 20,300 | — | — |
| 2026-02-20 | $3.32 | $4.64 | 47,400 | — | — |
| 2026-02-19 | $3.35 | $4.68 | 17,100 | — | — |
| 2026-02-18 | $3.30 | $4.61 | 166,000 | — | — |
| 2026-02-17 | $3.30 | $4.61 | 74,100 | — | — |
| 2026-02-13 | $3.29 | $4.60 | 94,000 | — | — |
| 2026-02-12 | $3.21 | $4.42 | 150,800 | — | — |
| 2026-02-11 | $3.39 | $4.66 | 23,600 | — | — |
| 2026-02-10 | $3.49 | $4.80 | 159,900 | — | — |
| 2026-02-09 | $3.48 | $4.79 | 243,400 | — | — |
| 2026-02-06 | $3.07 | $4.22 | 45,300 | — | — |
| 2026-02-05 | $3.06 | $4.21 | 121,800 | — | — |
| 2026-02-04 | $3.05 | $4.20 | 110,800 | — | — |
| 2026-02-03 | $3.04 | $4.18 | 75,000 | — | — |
| 2026-02-02 | $3.06 | $4.21 | 46,200 | — | — |
| 2026-01-30 | $3.06 | $4.21 | 42,200 | — | — |
| 2026-01-29 | $3.07 | $4.22 | 28,600 | — | — |
| 2026-01-28 | $3.09 | $4.25 | 52,500 | — | — |
| 2026-01-27 | $3.09 | $4.25 | 203,800 | — | — |
| 2026-01-26 | $3.08 | $4.24 | 141,700 | — | — |
| 2026-01-23 | $3.08 | $4.24 | 204,300 | — | — |
| 2026-01-22 | $3.08 | $4.24 | 34,800 | — | — |
| 2026-01-21 | $3.04 | $4.18 | 322,100 | — | — |
| 2026-01-20 | $3.03 | $4.17 | 244,100 | — | — |
| 2026-01-16 | $3.08 | $4.24 | 267,800 | — | — |
| 2026-01-15 | $3.09 | $4.25 | 18,800 | — | — |
| 2026-01-14 | $3.07 | $4.22 | 44,000 | — | — |
| 2026-01-13 | $3.10 | $4.27 | 145,700 | — | — |
| 2026-01-12 | $3.08 | $4.24 | 171,800 | — | — |
| 2026-01-09 | $3.10 | $4.27 | 5,000 | — | — |
| 2026-01-08 | $3.10 | $4.27 | 3,000 | — | — |
| 2026-01-07 | $3.09 | $4.25 | 51,200 | — | — |
| 2026-01-06 | $3.10 | $4.27 | 88,100 | — | — |
| 2026-01-05 | $3.10 | $4.27 | 38,200 | — | — |
| 2026-01-02 | $3.06 | $4.21 | 10,500 | — | — |