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
- 2020-08-04 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 | — | — | — | $4.85 | 28,395 |
| 2026-09-03 | — | — | — | $4.90 | 13,572 |
| 2026-09-02 | — | — | — | $4.93 | 16,878 |
| 2026-09-01 | — | — | — | $5.00 | 16,594 |
| 2026-08-31 | — | — | — | $5.23 | 18,453 |
| 2026-08-28 | — | — | — | $5.23 | 11,481 |
| 2026-08-27 | $5.11 | $5.11 | 220,500 | $5.27 | 9,343 |
| 2026-08-26 | $5.26 | $5.26 | 391,700 | $5.23 | 18,338 |
| 2026-08-25 | $5.36 | $5.36 | 169,600 | $5.45 | 10,011 |
| 2026-08-24 | $5.44 | $5.44 | 249,500 | $5.47 | 24,725 |
| 2026-08-21 | $5.36 | $5.36 | 276,700 | $5.50 | 21,940 |
| 2026-08-20 | $5.43 | $5.43 | 209,600 | $5.50 | 12,689 |
| 2026-08-19 | $5.55 | $5.55 | 463,800 | $5.70 | 26,816 |
| 2026-08-18 | $5.66 | $5.66 | 2,063,400 | $4.75 | 57,893 |
| 2026-08-17 | $4.72 | $4.72 | 221,600 | $4.46 | 12,020 |
| 2026-08-14 | $4.41 | $4.41 | 142,800 | $4.37 | 11,459 |
| 2026-08-13 | $4.45 | $4.45 | 226,800 | $4.45 | 25,054 |
| 2026-08-12 | $4.42 | $4.42 | 207,700 | $4.32 | 22,559 |
| 2026-08-11 | $4.40 | $4.40 | 345,500 | $4.35 | 31,316 |
| 2026-08-10 | $4.46 | $4.46 | 166,400 | $4.31 | 10,270 |
| 2026-08-07 | $4.24 | $4.24 | 103,900 | $4.20 | 6,854 |
| 2026-08-06 | $4.15 | $4.15 | 149,100 | $4.24 | 8,214 |
| 2026-08-05 | $4.22 | $4.22 | 148,300 | $4.24 | 18,472 |
| 2026-08-04 | $4.27 | $4.27 | 151,800 | $4.15 | 5,295 |
| 2026-08-03 | $4.12 | $4.12 | 187,200 | $4.08 | 9,739 |
| 2026-07-31 | $3.98 | $3.98 | 153,900 | $3.97 | 15,031 |
| 2026-07-30 | $3.99 | $3.99 | 144,200 | $3.88 | 7,625 |
| 2026-07-29 | $3.80 | $3.80 | 256,000 | $3.88 | 24,791 |
| 2026-07-28 | $3.86 | $3.86 | 194,400 | $3.75 | 15,473 |
| 2026-07-27 | $3.82 | $3.82 | 180,800 | $3.76 | 24,066 |
| 2026-07-24 | $3.74 | $3.74 | 149,300 | $3.62 | 8,586 |
| 2026-07-23 | $3.64 | $3.64 | 161,400 | $3.59 | 10,319 |
| 2026-07-22 | $3.63 | $3.63 | 172,700 | $3.72 | 8,132 |
| 2026-07-21 | $3.69 | $3.69 | 285,500 | $3.79 | 19,286 |
| 2026-07-20 | $3.71 | $3.71 | 139,600 | $3.67 | 8,146 |
| 2026-07-17 | $3.68 | $3.68 | 200,300 | — | — |
| 2026-07-16 | $3.72 | $3.72 | 186,900 | — | — |
| 2026-07-15 | $3.65 | $3.65 | 188,600 | — | — |
| 2026-07-14 | $3.69 | $3.69 | 361,800 | — | — |
| 2026-07-13 | $3.82 | $3.82 | 218,300 | — | — |
| 2026-07-10 | $3.99 | $3.99 | 161,500 | — | — |
| 2026-07-09 | $3.92 | $3.92 | 203,700 | — | — |
| 2026-07-08 | $3.92 | $3.92 | 272,600 | — | — |
| 2026-07-07 | $3.96 | $3.96 | 259,100 | — | — |
| 2026-07-06 | $4.08 | $4.08 | 266,500 | — | — |
| 2026-07-02 | $4.19 | $4.19 | 252,800 | — | — |
| 2026-07-01 | $4.30 | $4.30 | 267,400 | — | — |
| 2026-06-30 | $4.32 | $4.32 | 412,000 | — | — |
| 2026-06-29 | $4.75 | $4.75 | 633,700 | — | — |
| 2026-06-26 | $4.24 | $4.24 | 5,421,200 | — | — |
| 2026-06-25 | $3.90 | $3.90 | 220,400 | — | — |
| 2026-06-24 | $3.98 | $3.98 | 143,000 | — | — |
| 2026-06-23 | $4.04 | $4.04 | 97,600 | — | — |
| 2026-06-22 | $4.08 | $4.08 | 260,400 | — | — |
| 2026-06-18 | $3.99 | $3.99 | 319,600 | — | — |
| 2026-06-17 | $3.87 | $3.87 | 270,800 | — | — |
| 2026-06-16 | $3.85 | $3.85 | 479,400 | — | — |
| 2026-06-15 | $3.97 | $3.97 | 157,000 | — | — |
| 2026-06-12 | $4.10 | $4.10 | 556,200 | — | — |
| 2026-06-11 | $4.07 | $4.07 | 163,500 | — | — |
| 2026-06-10 | $4.02 | $4.02 | 288,700 | — | — |
| 2026-06-09 | $4.03 | $4.03 | 187,800 | — | — |
| 2026-06-08 | $3.95 | $3.95 | 104,500 | — | — |
| 2026-06-05 | $3.90 | $3.90 | 138,800 | — | — |
| 2026-06-04 | $3.99 | $3.99 | 152,700 | — | — |
| 2026-06-03 | $3.86 | $3.86 | 240,600 | — | — |
| 2026-06-02 | $3.91 | $3.91 | 183,900 | — | — |
| 2026-06-01 | $3.83 | $3.83 | 292,700 | — | — |
| 2026-05-29 | $3.91 | $3.91 | 193,000 | — | — |
| 2026-05-28 | $3.98 | $3.98 | 124,100 | — | — |
| 2026-05-27 | $3.95 | $3.95 | 135,300 | — | — |
| 2026-05-26 | $3.97 | $3.97 | 351,500 | — | — |
| 2026-05-22 | $4.06 | $4.06 | 198,300 | — | — |
| 2026-05-21 | $4.10 | $4.10 | 287,700 | — | — |
| 2026-05-20 | $3.98 | $3.98 | 93,200 | — | — |
| 2026-05-19 | $4.00 | $4.00 | 490,700 | — | — |
| 2026-05-18 | $3.98 | $3.98 | 414,300 | — | — |
| 2026-05-15 | $3.72 | $3.72 | 439,100 | — | — |
| 2026-05-14 | $4.11 | $4.11 | 627,300 | — | — |
| 2026-05-13 | $4.06 | $4.06 | 192,100 | — | — |
| 2026-05-12 | $4.06 | $4.06 | 137,700 | — | — |
| 2026-05-11 | $3.91 | $3.91 | 193,300 | — | — |
| 2026-05-08 | $4.04 | $4.04 | 197,100 | — | — |
| 2026-05-07 | $3.93 | $3.93 | 145,800 | — | — |
| 2026-05-06 | $4.11 | $4.11 | 445,600 | — | — |
| 2026-05-05 | $4.01 | $4.01 | 191,400 | — | — |
| 2026-05-04 | $4.02 | $4.02 | 183,000 | — | — |
| 2026-05-01 | $3.97 | $3.97 | 158,700 | — | — |
| 2026-04-30 | $3.99 | $3.99 | 284,600 | — | — |
| 2026-04-29 | $3.80 | $3.80 | 242,000 | — | — |
| 2026-04-28 | $3.90 | $3.90 | 175,800 | — | — |
| 2026-04-27 | $4.10 | $4.10 | 331,700 | — | — |
| 2026-04-24 | $4.13 | $4.13 | 252,400 | — | — |
| 2026-04-23 | $4.15 | $4.15 | 128,400 | — | — |
| 2026-04-22 | $4.21 | $4.21 | 192,200 | — | — |
| 2026-04-21 | $4.23 | $4.23 | 118,500 | — | — |
| 2026-04-20 | $4.35 | $4.35 | 188,900 | — | — |
| 2026-04-17 | $4.58 | $4.58 | 128,500 | — | — |
| 2026-04-16 | $4.47 | $4.47 | 96,300 | — | — |
| 2026-04-15 | $4.57 | $4.57 | 102,800 | — | — |
| 2026-04-14 | $4.51 | $4.51 | 168,100 | — | — |
| 2026-04-13 | $4.30 | $4.30 | 108,900 | — | — |
| 2026-04-10 | $4.13 | $4.13 | 106,100 | — | — |
| 2026-04-09 | $4.23 | $4.23 | 120,100 | — | — |
| 2026-04-08 | $4.27 | $4.27 | 112,000 | — | — |
| 2026-04-07 | $4.26 | $4.26 | 107,100 | — | — |
| 2026-04-06 | $4.24 | $4.24 | 132,700 | — | — |
| 2026-04-02 | $4.27 | $4.27 | 139,800 | — | — |
| 2026-04-01 | $4.34 | $4.34 | 98,800 | — | — |
| 2026-03-31 | $4.25 | $4.25 | 89,200 | — | — |
| 2026-03-30 | $4.07 | $4.07 | 149,900 | — | — |
| 2026-03-27 | $4.26 | $4.26 | 137,100 | — | — |
| 2026-03-26 | $4.49 | $4.49 | 111,600 | — | — |
| 2026-03-25 | $4.57 | $4.57 | 199,800 | — | — |
| 2026-03-24 | $4.66 | $4.66 | 262,200 | — | — |
| 2026-03-23 | $4.76 | $4.76 | 295,600 | — | — |
| 2026-03-20 | $4.64 | $4.64 | 474,900 | — | — |
| 2026-03-19 | $4.64 | $4.64 | 345,000 | — | — |
| 2026-03-18 | $4.51 | $4.51 | 300,800 | — | — |
| 2026-03-17 | $4.61 | $4.61 | 244,700 | — | — |
| 2026-03-16 | $4.55 | $4.55 | 290,300 | — | — |
| 2026-03-13 | $4.20 | $4.20 | 278,600 | — | — |
| 2026-03-12 | $4.38 | $4.38 | 264,200 | — | — |
| 2026-03-11 | $4.60 | $4.60 | 129,200 | — | — |
| 2026-03-10 | $4.64 | $4.64 | 175,000 | — | — |
| 2026-03-09 | $4.67 | $4.67 | 133,800 | — | — |
| 2026-03-06 | $4.32 | $4.32 | 91,300 | — | — |
| 2026-03-05 | $4.51 | $4.51 | 129,000 | — | — |
| 2026-03-04 | $4.56 | $4.56 | 95,100 | — | — |
| 2026-03-03 | $4.36 | $4.36 | 1,083,600 | — | — |
| 2026-03-02 | $4.38 | $4.38 | 111,200 | — | — |
| 2026-02-27 | $4.38 | $4.38 | 103,600 | — | — |
| 2026-02-26 | $4.33 | $4.33 | 99,700 | — | — |
| 2026-02-25 | $4.35 | $4.35 | 194,300 | — | — |
| 2026-02-24 | $4.12 | $4.12 | 111,800 | — | — |
| 2026-02-23 | $4.03 | $4.03 | 120,200 | — | — |
| 2026-02-20 | $3.92 | $3.92 | 718,300 | — | — |
| 2026-02-19 | $3.98 | $3.98 | 180,500 | — | — |
| 2026-02-18 | $4.00 | $4.00 | 109,100 | — | — |
| 2026-02-17 | $3.84 | $3.84 | 76,300 | — | — |
| 2026-02-13 | $3.83 | $3.83 | 88,100 | — | — |
| 2026-02-12 | $3.82 | $3.82 | 130,400 | — | — |
| 2026-02-11 | $4.06 | $4.06 | 210,800 | — | — |
| 2026-02-10 | $4.17 | $4.17 | 196,700 | — | — |
| 2026-02-09 | $3.92 | $3.92 | 96,700 | — | — |
| 2026-02-06 | $3.91 | $3.91 | 149,500 | — | — |
| 2026-02-05 | $3.71 | $3.71 | 211,300 | — | — |
| 2026-02-04 | $3.80 | $3.80 | 202,100 | — | — |
| 2026-02-03 | $4.08 | $4.08 | 250,700 | — | — |
| 2026-02-02 | $4.02 | $4.02 | 488,700 | — | — |
| 2026-01-30 | $3.49 | $3.49 | 505,200 | — | — |
| 2026-01-29 | $3.73 | $3.73 | 308,500 | — | — |
| 2026-01-28 | $3.93 | $3.93 | 121,600 | — | — |
| 2026-01-27 | $4.16 | $4.16 | 153,500 | — | — |
| 2026-01-26 | $3.95 | $3.95 | 128,600 | — | — |
| 2026-01-23 | $4.04 | $4.04 | 123,600 | — | — |
| 2026-01-22 | $4.13 | $4.13 | 78,200 | — | — |
| 2026-01-21 | $4.09 | $4.09 | 104,600 | — | — |
| 2026-01-20 | $4.04 | $4.04 | 137,600 | — | — |
| 2026-01-16 | $4.22 | $4.22 | 136,800 | — | — |
| 2026-01-15 | $4.17 | $4.17 | 301,900 | — | — |
| 2026-01-14 | $4.46 | $4.46 | 182,000 | — | — |
| 2026-01-13 | $4.28 | $4.28 | 154,000 | — | — |
| 2026-01-12 | $4.66 | $4.66 | 374,400 | — | — |
| 2026-01-09 | $4.80 | $4.80 | 281,300 | — | — |
| 2026-01-08 | $4.84 | $4.84 | 218,500 | — | — |
| 2026-01-07 | $4.79 | $4.79 | 290,800 | — | — |
| 2026-01-06 | $4.45 | $4.45 | 146,200 | — | — |
| 2026-01-05 | $4.24 | $4.24 | 275,200 | — | — |
| 2026-01-02 | $4.31 | $4.31 | 169,800 | — | — |