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
- 2018-03-13 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 | — | — | — | $4.40 | 24,454 |
| 2026-09-03 | — | — | — | $4.55 | 44,670 |
| 2026-09-02 | — | — | — | $4.52 | 38,649 |
| 2026-09-01 | — | — | — | $4.60 | 33,604 |
| 2026-08-31 | — | — | — | $4.86 | 30,650 |
| 2026-08-28 | — | — | — | $5.01 | 39,495 |
| 2026-08-27 | $5.02 | $5.02 | 435,800 | $5.03 | 32,566 |
| 2026-08-26 | $5.08 | $5.08 | 344,700 | $5.05 | 24,367 |
| 2026-08-25 | $5.06 | $5.06 | 421,000 | $5.12 | 41,644 |
| 2026-08-24 | $5.03 | $5.03 | 330,700 | $5.09 | 30,758 |
| 2026-08-21 | $5.08 | $5.08 | 291,500 | $5.11 | 18,042 |
| 2026-08-20 | $5.05 | $5.05 | 572,600 | $5.06 | 58,819 |
| 2026-08-19 | $5.08 | $5.08 | 436,100 | $5.22 | 40,341 |
| 2026-08-18 | $5.18 | $5.18 | 409,300 | $5.14 | 41,551 |
| 2026-08-17 | $5.24 | $5.24 | 390,400 | $5.53 | 27,292 |
| 2026-08-14 | $5.57 | $5.57 | 339,700 | $5.52 | 18,130 |
| 2026-08-13 | $5.59 | $5.59 | 333,000 | $5.53 | 32,399 |
| 2026-08-12 | $5.41 | $5.41 | 332,700 | $5.49 | 19,520 |
| 2026-08-11 | $5.38 | $5.38 | 449,600 | $5.29 | 24,399 |
| 2026-08-10 | $5.20 | $5.20 | 247,700 | $5.44 | 11,647 |
| 2026-08-07 | $5.51 | $5.51 | 530,900 | $5.46 | 49,371 |
| 2026-08-06 | $5.43 | $5.43 | 814,900 | $5.41 | 42,980 |
| 2026-08-05 | $5.50 | $5.50 | 376,500 | $5.53 | 18,444 |
| 2026-08-04 | $5.63 | $5.63 | 598,200 | $5.55 | 30,488 |
| 2026-08-03 | $5.42 | $5.42 | 1,206,600 | $5.13 | 78,133 |
| 2026-07-31 | $5.12 | $5.12 | 1,007,100 | $5.24 | 57,916 |
| 2026-07-30 | $5.17 | $5.17 | 1,477,600 | $5.32 | 162,050 |
| 2026-07-29 | $5.84 | $5.84 | 453,900 | $6.21 | 25,061 |
| 2026-07-28 | $6.43 | $6.43 | 353,000 | $6.72 | 20,596 |
| 2026-07-27 | $6.69 | $6.69 | 730,700 | $6.62 | 62,734 |
| 2026-07-24 | $6.47 | $6.47 | 1,172,900 | $6.44 | 140,664 |
| 2026-07-23 | $6.31 | $6.31 | 734,400 | $6.84 | 57,992 |
| 2026-07-22 | $7.01 | $7.01 | 276,900 | $6.74 | 22,445 |
| 2026-07-21 | $6.77 | $6.77 | 418,400 | $6.73 | 68,005 |
| 2026-07-20 | $6.56 | $6.56 | 331,800 | $6.75 | 47,210 |
| 2026-07-17 | $6.81 | $6.81 | 334,100 | — | — |
| 2026-07-16 | $6.90 | $6.90 | 272,700 | — | — |
| 2026-07-15 | $6.98 | $6.98 | 416,200 | — | — |
| 2026-07-14 | $6.91 | $6.91 | 305,500 | — | — |
| 2026-07-13 | $6.95 | $6.95 | 379,700 | — | — |
| 2026-07-10 | $6.84 | $6.84 | 330,700 | — | — |
| 2026-07-09 | $6.48 | $6.48 | 229,200 | — | — |
| 2026-07-08 | $6.18 | $6.18 | 365,500 | — | — |
| 2026-07-07 | $6.48 | $6.48 | 414,100 | — | — |
| 2026-07-06 | $6.61 | $6.61 | 441,300 | — | — |
| 2026-07-02 | $6.55 | $6.55 | 559,300 | — | — |
| 2026-07-01 | $6.91 | $6.91 | 399,200 | — | — |
| 2026-06-30 | $7.31 | $7.31 | 744,800 | — | — |
| 2026-06-29 | $7.17 | $7.17 | 487,700 | — | — |
| 2026-06-26 | $7.31 | $7.31 | 1,221,700 | — | — |
| 2026-06-25 | $7.24 | $7.24 | 562,200 | — | — |
| 2026-06-24 | $7.64 | $7.64 | 986,200 | — | — |
| 2026-06-23 | $7.22 | $7.22 | 769,400 | — | — |
| 2026-06-22 | $7.27 | $7.27 | 483,400 | — | — |
| 2026-06-18 | $7.34 | $7.34 | 781,900 | — | — |
| 2026-06-17 | $7.22 | $7.22 | 517,700 | — | — |
| 2026-06-16 | $7.46 | $7.46 | 916,700 | — | — |
| 2026-06-15 | $7.60 | $7.60 | 538,500 | — | — |
| 2026-06-12 | $7.30 | $7.30 | 450,300 | — | — |
| 2026-06-11 | $7.14 | $7.14 | 319,100 | — | — |
| 2026-06-10 | $6.72 | $6.72 | 352,100 | — | — |
| 2026-06-09 | $6.94 | $6.94 | 355,900 | — | — |
| 2026-06-08 | $6.83 | $6.83 | 335,100 | — | — |
| 2026-06-05 | $6.79 | $6.79 | 325,300 | — | — |
| 2026-06-04 | $6.88 | $6.88 | 303,900 | — | — |
| 2026-06-03 | $6.95 | $6.95 | 416,800 | — | — |
| 2026-06-02 | $7.12 | $7.12 | 488,500 | — | — |
| 2026-06-01 | $6.89 | $6.89 | 519,800 | — | — |
| 2026-05-29 | $6.90 | $6.90 | 430,500 | — | — |
| 2026-05-28 | $7.01 | $7.01 | 710,300 | — | — |
| 2026-05-27 | $6.91 | $6.91 | 774,900 | — | — |
| 2026-05-26 | $6.66 | $6.66 | 702,400 | — | — |
| 2026-05-22 | $6.28 | $6.28 | 634,400 | — | — |
| 2026-05-21 | $6.18 | $6.18 | 615,000 | — | — |
| 2026-05-20 | $6.04 | $6.04 | 402,700 | — | — |
| 2026-05-19 | $5.57 | $5.57 | 485,500 | — | — |
| 2026-05-18 | $5.66 | $5.66 | 493,300 | — | — |
| 2026-05-15 | $5.75 | $5.75 | 757,100 | — | — |
| 2026-05-14 | $6.15 | $6.15 | 610,000 | — | — |
| 2026-05-13 | $6.30 | $6.30 | 506,700 | — | — |
| 2026-05-12 | $6.30 | $6.30 | 600,900 | — | — |
| 2026-05-11 | $6.32 | $6.32 | 668,600 | — | — |
| 2026-05-08 | $6.51 | $6.51 | 839,500 | — | — |
| 2026-05-07 | $6.38 | $6.38 | 890,200 | — | — |
| 2026-05-06 | $6.25 | $6.25 | 1,569,100 | — | — |
| 2026-05-05 | $5.91 | $5.91 | 609,200 | — | — |
| 2026-05-04 | $5.91 | $5.91 | 1,566,900 | — | — |
| 2026-05-01 | $5.61 | $5.61 | 1,889,100 | — | — |
| 2026-04-30 | $5.09 | $5.09 | 2,871,200 | — | — |
| 2026-04-29 | $3.94 | $3.94 | 473,400 | — | — |
| 2026-04-28 | $4.12 | $4.12 | 562,800 | — | — |
| 2026-04-27 | $4.12 | $4.12 | 270,300 | — | — |
| 2026-04-24 | $4.21 | $4.21 | 433,900 | — | — |
| 2026-04-23 | $4.00 | $4.00 | 363,300 | — | — |
| 2026-04-22 | $4.06 | $4.06 | 500,200 | — | — |
| 2026-04-21 | $4.18 | $4.18 | 436,800 | — | — |
| 2026-04-20 | $4.24 | $4.24 | 518,400 | — | — |
| 2026-04-17 | $4.12 | $4.12 | 541,200 | — | — |
| 2026-04-16 | $3.82 | $3.82 | 239,600 | — | — |
| 2026-04-15 | $3.86 | $3.86 | 311,100 | — | — |
| 2026-04-14 | $3.79 | $3.79 | 401,800 | — | — |
| 2026-04-13 | $3.67 | $3.67 | 249,700 | — | — |
| 2026-04-10 | $3.79 | $3.79 | 422,200 | — | — |
| 2026-04-09 | $3.83 | $3.83 | 299,800 | — | — |
| 2026-04-08 | $3.74 | $3.74 | 319,000 | — | — |
| 2026-04-07 | $3.47 | $3.47 | 322,500 | — | — |
| 2026-04-06 | $3.54 | $3.54 | 201,400 | — | — |
| 2026-04-02 | $3.58 | $3.58 | 342,900 | — | — |
| 2026-04-01 | $3.62 | $3.62 | 271,500 | — | — |
| 2026-03-31 | $3.57 | $3.57 | 396,700 | — | — |
| 2026-03-30 | $3.45 | $3.45 | 275,100 | — | — |
| 2026-03-27 | $3.54 | $3.54 | 252,300 | — | — |
| 2026-03-26 | $3.68 | $3.68 | 275,100 | — | — |
| 2026-03-25 | $3.70 | $3.70 | 373,100 | — | — |
| 2026-03-24 | $3.58 | $3.58 | 385,500 | — | — |
| 2026-03-23 | $3.50 | $3.50 | 464,500 | — | — |
| 2026-03-20 | $3.27 | $3.27 | 528,600 | — | — |
| 2026-03-19 | $3.42 | $3.42 | 638,500 | — | — |
| 2026-03-18 | $3.47 | $3.47 | 435,600 | — | — |
| 2026-03-17 | $3.48 | $3.48 | 442,500 | — | — |
| 2026-03-16 | $3.45 | $3.45 | 524,500 | — | — |
| 2026-03-13 | $3.43 | $3.43 | 1,320,000 | — | — |
| 2026-03-12 | $3.24 | $3.24 | 1,543,800 | — | — |
| 2026-03-11 | $3.75 | $3.75 | 603,000 | — | — |
| 2026-03-10 | $3.83 | $3.83 | 1,037,000 | — | — |
| 2026-03-09 | $3.78 | $3.78 | 883,400 | — | — |
| 2026-03-06 | $3.86 | $3.86 | 1,465,000 | — | — |
| 2026-03-05 | $4.24 | $4.24 | 2,101,600 | — | — |
| 2026-03-04 | $5.29 | $5.29 | 775,700 | — | — |
| 2026-03-03 | $5.04 | $5.04 | 397,300 | — | — |
| 2026-03-02 | $5.09 | $5.09 | 269,000 | — | — |
| 2026-02-27 | $5.12 | $5.12 | 216,700 | — | — |
| 2026-02-26 | $5.29 | $5.29 | 369,600 | — | — |
| 2026-02-25 | $5.36 | $5.36 | 311,200 | — | — |
| 2026-02-24 | $5.17 | $5.17 | 279,000 | — | — |
| 2026-02-23 | $5.26 | $5.26 | 329,500 | — | — |
| 2026-02-20 | $5.49 | $5.49 | 264,800 | — | — |
| 2026-02-19 | $5.66 | $5.66 | 247,700 | — | — |
| 2026-02-18 | $5.74 | $5.74 | 301,500 | — | — |
| 2026-02-17 | $5.65 | $5.65 | 379,300 | — | — |
| 2026-02-13 | $5.97 | $5.97 | 833,400 | — | — |
| 2026-02-12 | $5.93 | $5.93 | 492,200 | — | — |
| 2026-02-11 | $5.85 | $5.85 | 462,000 | — | — |
| 2026-02-10 | $5.89 | $5.89 | 737,200 | — | — |
| 2026-02-09 | $6.14 | $6.14 | 899,300 | — | — |
| 2026-02-06 | $5.75 | $5.75 | 758,700 | — | — |
| 2026-02-05 | $4.91 | $4.91 | 578,400 | — | — |
| 2026-02-04 | $5.16 | $5.16 | 619,100 | — | — |
| 2026-02-03 | $5.05 | $5.05 | 333,100 | — | — |
| 2026-02-02 | $5.01 | $5.01 | 472,400 | — | — |
| 2026-01-30 | $5.04 | $5.04 | 276,200 | — | — |
| 2026-01-29 | $5.21 | $5.21 | 255,200 | — | — |
| 2026-01-28 | $5.18 | $5.18 | 258,000 | — | — |
| 2026-01-27 | $5.23 | $5.23 | 382,900 | — | — |
| 2026-01-26 | $5.42 | $5.42 | 341,500 | — | — |
| 2026-01-23 | $5.45 | $5.45 | 235,900 | — | — |
| 2026-01-22 | $5.63 | $5.63 | 365,800 | — | — |
| 2026-01-21 | $5.57 | $5.57 | 411,000 | — | — |
| 2026-01-20 | $5.40 | $5.40 | 392,200 | — | — |
| 2026-01-16 | $5.66 | $5.66 | 377,200 | — | — |
| 2026-01-15 | $5.84 | $5.84 | 380,700 | — | — |
| 2026-01-14 | $5.79 | $5.79 | 318,200 | — | — |
| 2026-01-13 | $5.86 | $5.86 | 318,100 | — | — |
| 2026-01-12 | $5.96 | $5.96 | 349,600 | — | — |
| 2026-01-09 | $6.07 | $6.07 | 395,100 | — | — |
| 2026-01-08 | $5.93 | $5.93 | 315,500 | — | — |
| 2026-01-07 | $5.71 | $5.71 | 254,300 | — | — |
| 2026-01-06 | $5.88 | $5.88 | 375,800 | — | — |
| 2026-01-05 | $5.65 | $5.65 | 282,200 | — | — |
| 2026-01-02 | $5.53 | $5.53 | 213,200 | — | — |