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
- 2017-06-30 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 | — | — | — | $5.80 | 1,457 |
| 2026-09-03 | — | — | — | $5.86 | 114 |
| 2026-09-02 | — | — | — | $6.43 | 2,517 |
| 2026-09-01 | — | — | — | $5.11 | 970 |
| 2026-08-28 | — | — | — | $5.16 | 100 |
| 2026-08-27 | $5.41 | $5.41 | 9,900 | $5.59 | 100 |
| 2026-08-26 | $5.44 | $5.44 | 11,400 | $5.08 | 11 |
| 2026-08-25 | $4.75 | $4.75 | 13,600 | — | — |
| 2026-08-24 | $4.56 | $4.56 | 7,300 | — | — |
| 2026-08-21 | $4.49 | $4.49 | 27,400 | $4.29 | 1 |
| 2026-08-20 | $4.59 | $4.59 | 7,600 | — | — |
| 2026-08-19 | $4.52 | $4.52 | 14,700 | — | — |
| 2026-08-18 | $4.51 | $4.51 | 2,100 | — | — |
| 2026-08-17 | $4.49 | $4.49 | 24,400 | $4.56 | 152 |
| 2026-08-14 | $4.47 | $4.47 | 51,800 | $4.43 | 968 |
| 2026-08-13 | $4.47 | $4.47 | 10,300 | — | — |
| 2026-08-12 | $4.47 | $4.47 | 3,200 | — | — |
| 2026-08-11 | $4.41 | $4.41 | 8,300 | $4.44 | 10 |
| 2026-08-10 | $4.44 | $4.44 | 40,700 | — | — |
| 2026-08-07 | $4.60 | $4.60 | 3,900 | $4.51 | 23 |
| 2026-08-06 | $4.58 | $4.58 | 4,100 | — | — |
| 2026-08-05 | $4.54 | $4.54 | 20,200 | — | — |
| 2026-08-04 | $4.22 | $4.22 | 12,500 | $4.27 | 544 |
| 2026-08-03 | $4.18 | $4.18 | 28,700 | $4.70 | 4 |
| 2026-07-31 | $4.70 | $4.70 | 18,700 | $4.47 | 104 |
| 2026-07-30 | $4.33 | $4.33 | 24,100 | — | — |
| 2026-07-29 | $4.45 | $4.45 | 16,100 | $4.32 | 600 |
| 2026-07-28 | $4.46 | $4.46 | 8,300 | $4.66 | 45 |
| 2026-07-27 | $4.78 | $4.78 | 5,900 | — | — |
| 2026-07-24 | $4.86 | $4.86 | 7,700 | — | — |
| 2026-07-23 | $5.23 | $5.23 | 14,400 | $5.36 | 65 |
| 2026-07-22 | $5.61 | $5.61 | 25,500 | $5.66 | 460 |
| 2026-07-21 | $5.36 | $5.36 | 23,000 | $5.27 | 100 |
| 2026-07-20 | $4.95 | $4.95 | 2,000 | $4.95 | 1 |
| 2026-07-17 | $4.99 | $4.99 | 56,500 | — | — |
| 2026-07-16 | $5.27 | $5.27 | 27,600 | — | — |
| 2026-07-15 | $5.61 | $5.61 | 18,000 | — | — |
| 2026-07-14 | $5.54 | $5.54 | 96,400 | — | — |
| 2026-07-13 | $5.50 | $5.50 | 24,500 | — | — |
| 2026-07-10 | $5.61 | $5.61 | 53,300 | — | — |
| 2026-07-09 | $5.49 | $5.49 | 114,300 | — | — |
| 2026-07-08 | $4.76 | $4.76 | 23,400 | — | — |
| 2026-07-07 | $4.95 | $4.95 | 10,200 | — | — |
| 2026-07-06 | $4.79 | $4.79 | 26,500 | — | — |
| 2026-07-02 | $4.72 | $4.72 | 12,900 | — | — |
| 2026-07-01 | $5.04 | $5.04 | 7,700 | — | — |
| 2026-06-30 | $5.33 | $5.33 | 23,300 | — | — |
| 2026-06-29 | $5.00 | $5.00 | 20,000 | — | — |
| 2026-06-26 | $4.99 | $4.99 | 158,600 | — | — |
| 2026-06-25 | $4.30 | $4.30 | 481,600 | — | — |
| 2026-06-24 | $6.27 | $6.27 | 58,100 | — | — |
| 2026-06-23 | $5.31 | $5.31 | 12,100 | — | — |
| 2026-06-22 | $5.18 | $5.18 | 14,100 | — | — |
| 2026-06-18 | $4.76 | $4.76 | 15,400 | — | — |
| 2026-06-17 | $5.01 | $5.01 | 14,200 | — | — |
| 2026-06-16 | $4.69 | $4.69 | 24,000 | — | — |
| 2026-06-15 | $4.85 | $4.85 | 28,700 | — | — |
| 2026-06-12 | $4.56 | $4.56 | 12,700 | — | — |
| 2026-06-11 | $4.44 | $4.44 | 15,900 | — | — |
| 2026-06-10 | $4.19 | $4.19 | 9,300 | — | — |
| 2026-06-09 | $4.42 | $4.42 | 18,300 | — | — |
| 2026-06-08 | $4.27 | $4.27 | 10,800 | — | — |
| 2026-06-05 | $4.23 | $4.23 | 7,400 | — | — |
| 2026-06-04 | $4.77 | $4.77 | 7,000 | — | — |
| 2026-06-03 | $4.73 | $4.73 | 12,800 | — | — |
| 2026-06-02 | $5.04 | $5.04 | 33,400 | — | — |
| 2026-06-01 | $5.60 | $5.60 | 8,200 | — | — |
| 2026-05-29 | $5.50 | $5.50 | 9,800 | — | — |
| 2026-05-28 | $5.52 | $5.52 | 36,600 | — | — |
| 2026-05-27 | $5.36 | $5.36 | 30,000 | — | — |
| 2026-05-26 | $5.20 | $5.20 | 15,000 | — | — |
| 2026-05-22 | $5.46 | $5.46 | 8,000 | — | — |
| 2026-05-21 | $5.35 | $5.35 | 15,700 | — | — |
| 2026-05-20 | $5.55 | $5.55 | 20,700 | — | — |
| 2026-05-19 | $5.59 | $5.59 | 13,700 | — | — |
| 2026-05-18 | $5.41 | $5.41 | 16,900 | — | — |
| 2026-05-15 | $5.05 | $5.05 | 45,000 | — | — |
| 2026-05-14 | $5.74 | $5.74 | 13,300 | — | — |
| 2026-05-13 | $5.66 | $5.66 | 36,000 | — | — |
| 2026-05-12 | $5.81 | $5.81 | 23,700 | — | — |
| 2026-05-11 | $5.05 | $5.05 | 2,400 | — | — |
| 2026-05-08 | $4.95 | $4.95 | 8,000 | — | — |
| 2026-05-07 | $4.95 | $4.95 | 8,400 | — | — |
| 2026-05-06 | $4.86 | $4.86 | 8,600 | — | — |
| 2026-05-05 | $4.85 | $4.85 | 11,000 | — | — |
| 2026-05-04 | $4.94 | $4.94 | 15,000 | — | — |
| 2026-05-01 | $4.95 | $4.95 | 10,600 | — | — |
| 2026-04-30 | $4.87 | $4.87 | 9,700 | — | — |
| 2026-04-29 | $4.85 | $4.85 | 11,000 | — | — |
| 2026-04-28 | $4.59 | $4.59 | 5,300 | — | — |
| 2026-04-27 | $4.82 | $4.82 | 14,600 | — | — |
| 2026-04-24 | $4.97 | $4.97 | 5,600 | — | — |
| 2026-04-23 | $5.00 | $5.00 | 7,500 | — | — |
| 2026-04-22 | $5.40 | $5.40 | 26,300 | — | — |
| 2026-04-21 | $5.17 | $5.17 | 53,900 | — | — |
| 2026-04-20 | $6.01 | $6.01 | 18,000 | — | — |
| 2026-04-17 | $6.40 | $6.40 | 82,900 | — | — |
| 2026-04-16 | $5.17 | $5.17 | 7,400 | — | — |
| 2026-04-15 | $5.14 | $5.14 | 7,600 | — | — |
| 2026-04-14 | $4.96 | $4.96 | 6,500 | — | — |
| 2026-04-13 | $5.19 | $5.19 | 5,300 | — | — |
| 2026-04-10 | $4.94 | $4.94 | 21,300 | — | — |
| 2026-04-09 | $5.31 | $5.31 | 9,100 | — | — |
| 2026-04-08 | $5.17 | $5.17 | 44,200 | — | — |
| 2026-04-07 | $5.34 | $5.34 | 51,200 | — | — |
| 2026-04-06 | $4.74 | $4.74 | 5,300 | — | — |
| 2026-04-02 | $4.69 | $4.69 | 11,000 | — | — |
| 2026-04-01 | $4.65 | $4.65 | 11,400 | — | — |
| 2026-03-31 | $4.65 | $4.65 | 15,300 | — | — |
| 2026-03-30 | $4.68 | $4.68 | 24,900 | — | — |
| 2026-03-27 | $4.35 | $4.35 | 63,800 | — | — |
| 2026-03-26 | $4.59 | $4.59 | 133,500 | — | — |
| 2026-03-25 | $3.75 | $3.75 | 224,000 | — | — |
| 2026-03-24 | $3.46 | $3.46 | 5,200 | — | — |
| 2026-03-23 | $3.48 | $3.48 | 19,000 | — | — |
| 2026-03-20 | $3.45 | $3.45 | 19,200 | — | — |
| 2026-03-19 | $3.26 | $3.26 | 6,700 | — | — |
| 2026-03-18 | $3.41 | $3.41 | 27,300 | — | — |
| 2026-03-17 | $3.32 | $3.32 | 10,200 | — | — |
| 2026-03-16 | $3.30 | $3.30 | 11,600 | — | — |
| 2026-03-13 | $3.47 | $3.47 | 7,300 | — | — |
| 2026-03-12 | $3.27 | $3.27 | 12,400 | — | — |
| 2026-03-11 | $3.38 | $3.38 | 22,900 | — | — |
| 2026-03-10 | $3.52 | $3.52 | 699,900 | — | — |
| 2026-03-09 | $3.42 | $3.42 | 22,200 | — | — |
| 2026-03-06 | $3.36 | $3.36 | 30,800 | — | — |
| 2026-03-05 | $3.43 | $3.43 | 10,900 | — | — |
| 2026-03-04 | $3.64 | $3.64 | 53,300 | — | — |
| 2026-03-03 | $3.85 | $3.85 | 17,500 | — | — |
| 2026-03-02 | $3.92 | $3.92 | 47,300 | — | — |
| 2026-02-27 | $4.15 | $4.15 | 90,800 | — | — |
| 2026-02-26 | $3.92 | $3.92 | 4,463,300 | — | — |
| 2026-02-25 | $3.81 | $3.81 | 7,600 | — | — |
| 2026-02-24 | $3.86 | $3.86 | 6,700 | — | — |
| 2026-02-23 | $3.75 | $3.75 | 11,500 | — | — |
| 2026-02-20 | $3.95 | $3.95 | 23,400 | — | — |
| 2026-02-19 | $3.83 | $3.83 | 20,300 | — | — |
| 2026-02-18 | $3.45 | $3.45 | 17,500 | — | — |
| 2026-02-17 | $3.53 | $3.53 | 16,100 | — | — |
| 2026-02-13 | $3.51 | $3.51 | 24,700 | — | — |
| 2026-02-12 | $3.57 | $3.57 | 4,900 | — | — |
| 2026-02-11 | $3.61 | $3.61 | 12,700 | — | — |
| 2026-02-10 | $3.73 | $3.73 | 6,600 | — | — |
| 2026-02-09 | $3.80 | $3.80 | 6,800 | — | — |
| 2026-02-06 | $3.89 | $3.89 | 8,700 | — | — |
| 2026-02-05 | $3.79 | $3.79 | 30,400 | — | — |
| 2026-02-04 | $3.89 | $3.89 | 118,300 | — | — |
| 2026-02-03 | $3.68 | $3.68 | 31,100 | — | — |
| 2026-02-02 | $3.58 | $3.58 | 19,700 | — | — |
| 2026-01-30 | $3.80 | $3.80 | 8,100 | — | — |
| 2026-01-29 | $4.00 | $4.00 | 34,100 | — | — |
| 2026-01-28 | $4.56 | $4.56 | 11,100 | — | — |
| 2026-01-27 | $4.25 | $4.25 | 13,300 | — | — |
| 2026-01-26 | $4.39 | $4.39 | 12,500 | — | — |
| 2026-01-23 | $4.45 | $4.45 | 13,100 | — | — |
| 2026-01-22 | $4.69 | $4.69 | 32,800 | — | — |
| 2026-01-21 | $4.31 | $4.31 | 174,200 | — | — |
| 2026-01-20 | $4.73 | $4.73 | 11,100 | — | — |
| 2026-01-16 | $4.78 | $4.78 | 11,900 | — | — |
| 2026-01-15 | $4.47 | $4.47 | 21,500 | — | — |
| 2026-01-14 | $4.59 | $4.59 | 5,300 | — | — |
| 2026-01-13 | $4.69 | $4.69 | 10,000 | — | — |
| 2026-01-12 | $4.51 | $4.51 | 11,900 | — | — |
| 2026-01-09 | $4.65 | $4.65 | 13,800 | — | — |
| 2026-01-08 | $4.62 | $4.62 | 4,200 | — | — |
| 2026-01-07 | $4.56 | $4.56 | 9,700 | — | — |
| 2026-01-06 | $4.60 | $4.60 | 7,900 | — | — |
| 2026-01-05 | $4.53 | $4.53 | 37,600 | — | — |
| 2026-01-02 | $4.29 | $4.29 | 30,800 | — | — |