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
- 2020-09-25 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 | — | — | — | $5.24 | 18,422 |
| 2026-09-03 | — | — | — | $5.44 | 22,315 |
| 2026-09-02 | — | — | — | $5.48 | 25,579 |
| 2026-09-01 | — | — | — | $5.58 | 29,355 |
| 2026-08-31 | — | — | — | $5.51 | 31,493 |
| 2026-08-28 | — | — | — | $5.99 | 29,199 |
| 2026-08-27 | $6.34 | $6.34 | 364,400 | $6.48 | 19,071 |
| 2026-08-26 | $6.56 | $6.56 | 463,200 | $6.64 | 30,049 |
| 2026-08-25 | $6.59 | $6.59 | 415,400 | $6.58 | 19,922 |
| 2026-08-24 | $6.47 | $6.47 | 515,700 | $6.60 | 34,915 |
| 2026-08-21 | $6.63 | $6.63 | 516,100 | $6.60 | 19,911 |
| 2026-08-20 | $6.50 | $6.50 | 2,438,800 | $5.78 | 101,254 |
| 2026-08-19 | $5.78 | $5.78 | 421,500 | $5.70 | 17,358 |
| 2026-08-18 | $5.75 | $5.75 | 268,400 | $5.61 | 22,257 |
| 2026-08-17 | $5.63 | $5.63 | 265,300 | $5.51 | 14,673 |
| 2026-08-14 | $5.55 | $5.55 | 452,100 | $5.22 | 22,729 |
| 2026-08-13 | $5.36 | $5.36 | 888,100 | $5.79 | 33,720 |
| 2026-08-12 | $5.73 | $5.73 | 623,900 | $5.47 | 34,418 |
| 2026-08-11 | $5.32 | $5.32 | 698,300 | $4.91 | 28,153 |
| 2026-08-10 | $4.83 | $4.83 | 217,200 | $4.98 | 14,391 |
| 2026-08-07 | $4.90 | $4.90 | 165,700 | $4.80 | 11,071 |
| 2026-08-06 | $4.68 | $4.68 | 242,300 | $4.54 | 7,019 |
| 2026-08-05 | $4.54 | $4.54 | 158,300 | $4.48 | 7,682 |
| 2026-08-04 | $4.52 | $4.52 | 218,800 | $4.46 | 11,582 |
| 2026-08-03 | $4.39 | $4.39 | 288,700 | $4.61 | 13,261 |
| 2026-07-31 | $4.60 | $4.60 | 292,400 | $5.07 | 10,982 |
| 2026-07-30 | $5.05 | $5.05 | 329,800 | $4.88 | 12,538 |
| 2026-07-29 | $4.71 | $4.71 | 485,300 | $4.65 | 29,229 |
| 2026-07-28 | $4.64 | $4.64 | 1,855,600 | $4.35 | 117,308 |
| 2026-07-27 | $3.89 | $3.89 | 179,400 | $3.88 | 8,408 |
| 2026-07-24 | $3.83 | $3.83 | 284,200 | $3.89 | 14,687 |
| 2026-07-23 | $3.93 | $3.93 | 205,900 | $3.96 | 11,234 |
| 2026-07-22 | $3.93 | $3.93 | 171,100 | $4.07 | 7,499 |
| 2026-07-21 | $4.04 | $4.04 | 145,600 | $4.03 | 9,569 |
| 2026-07-20 | $4.06 | $4.06 | 284,100 | $4.28 | 9,710 |
| 2026-07-17 | $4.20 | $4.20 | 180,700 | — | — |
| 2026-07-16 | $4.18 | $4.18 | 405,800 | — | — |
| 2026-07-15 | $4.46 | $4.46 | 211,200 | — | — |
| 2026-07-14 | $4.39 | $4.39 | 325,400 | — | — |
| 2026-07-13 | $4.44 | $4.44 | 320,600 | — | — |
| 2026-07-10 | $4.81 | $4.81 | 577,900 | — | — |
| 2026-07-09 | $4.91 | $4.91 | 309,200 | — | — |
| 2026-07-08 | $5.12 | $5.12 | 282,600 | — | — |
| 2026-07-07 | $4.97 | $4.97 | 320,100 | — | — |
| 2026-07-06 | $4.99 | $4.99 | 241,300 | — | — |
| 2026-07-02 | $4.91 | $4.91 | 326,600 | — | — |
| 2026-07-01 | $4.91 | $4.91 | 554,200 | — | — |
| 2026-06-30 | $5.33 | $5.33 | 829,600 | — | — |
| 2026-06-29 | $4.93 | $4.93 | 477,800 | — | — |
| 2026-06-26 | $4.38 | $4.38 | 3,693,000 | — | — |
| 2026-06-25 | $4.10 | $4.10 | 375,200 | — | — |
| 2026-06-24 | $4.27 | $4.27 | 232,400 | — | — |
| 2026-06-23 | $4.38 | $4.38 | 454,300 | — | — |
| 2026-06-22 | $4.32 | $4.32 | 296,700 | — | — |
| 2026-06-18 | $4.32 | $4.32 | 1,076,600 | — | — |
| 2026-06-17 | $4.35 | $4.35 | 317,600 | — | — |
| 2026-06-16 | $4.20 | $4.20 | 450,500 | — | — |
| 2026-06-15 | $4.46 | $4.46 | 327,400 | — | — |
| 2026-06-12 | $4.49 | $4.49 | 314,300 | — | — |
| 2026-06-11 | $4.11 | $4.11 | 204,900 | — | — |
| 2026-06-10 | $3.95 | $3.95 | 192,700 | — | — |
| 2026-06-09 | $3.94 | $3.94 | 235,400 | — | — |
| 2026-06-08 | $3.84 | $3.84 | 281,300 | — | — |
| 2026-06-05 | $3.81 | $3.81 | 220,900 | — | — |
| 2026-06-04 | $4.08 | $4.08 | 399,900 | — | — |
| 2026-06-03 | $3.66 | $3.66 | 375,800 | — | — |
| 2026-06-02 | $3.50 | $3.50 | 385,000 | — | — |
| 2026-06-01 | $3.82 | $3.82 | 237,800 | — | — |
| 2026-05-29 | $3.92 | $3.92 | 288,200 | — | — |
| 2026-05-28 | $3.93 | $3.93 | 373,200 | — | — |
| 2026-05-27 | $4.16 | $4.16 | 170,900 | — | — |
| 2026-05-26 | $4.09 | $4.09 | 311,100 | — | — |
| 2026-05-22 | $4.27 | $4.27 | 241,600 | — | — |
| 2026-05-21 | $4.33 | $4.33 | 220,600 | — | — |
| 2026-05-20 | $4.50 | $4.50 | 386,100 | — | — |
| 2026-05-19 | $4.27 | $4.27 | 404,300 | — | — |
| 2026-05-18 | $4.34 | $4.34 | 463,500 | — | — |
| 2026-05-15 | $4.48 | $4.48 | 472,200 | — | — |
| 2026-05-14 | $4.47 | $4.47 | 263,600 | — | — |
| 2026-05-13 | $4.66 | $4.66 | 393,100 | — | — |
| 2026-05-12 | $4.64 | $4.64 | 309,900 | — | — |
| 2026-05-11 | $4.80 | $4.80 | 343,600 | — | — |
| 2026-05-08 | $4.86 | $4.86 | 528,300 | — | — |
| 2026-05-07 | $5.15 | $5.15 | 547,800 | — | — |
| 2026-05-06 | $4.84 | $4.84 | 708,100 | — | — |
| 2026-05-05 | $4.67 | $4.67 | 417,600 | — | — |
| 2026-05-04 | $4.74 | $4.74 | 723,000 | — | — |
| 2026-05-01 | $4.70 | $4.70 | 1,106,100 | — | — |
| 2026-04-30 | $5.23 | $5.23 | 586,800 | — | — |
| 2026-04-29 | $4.27 | $4.27 | 453,700 | — | — |
| 2026-04-28 | $4.39 | $4.39 | 407,000 | — | — |
| 2026-04-27 | $4.52 | $4.52 | 586,400 | — | — |
| 2026-04-24 | $4.70 | $4.70 | 865,200 | — | — |
| 2026-04-23 | $4.40 | $4.40 | 717,300 | — | — |
| 2026-04-22 | $4.31 | $4.31 | 321,000 | — | — |
| 2026-04-21 | $4.62 | $4.62 | 389,800 | — | — |
| 2026-04-20 | $4.51 | $4.51 | 982,400 | — | — |
| 2026-04-17 | $4.44 | $4.44 | 367,400 | — | — |
| 2026-04-16 | $4.43 | $4.43 | 830,800 | — | — |
| 2026-04-15 | $5.52 | $5.52 | 978,000 | — | — |
| 2026-04-14 | $4.40 | $4.40 | 204,700 | — | — |
| 2026-04-13 | $4.37 | $4.37 | 177,900 | — | — |
| 2026-04-10 | $4.08 | $4.08 | 194,400 | — | — |
| 2026-04-09 | $4.40 | $4.40 | 233,500 | — | — |
| 2026-04-08 | $4.22 | $4.22 | 397,800 | — | — |
| 2026-04-07 | $4.40 | $4.40 | 690,000 | — | — |
| 2026-04-06 | $3.68 | $3.68 | 391,100 | — | — |
| 2026-04-02 | $3.46 | $3.46 | 105,700 | — | — |
| 2026-04-01 | $3.45 | $3.45 | 139,900 | — | — |
| 2026-03-31 | $3.42 | $3.42 | 188,500 | — | — |
| 2026-03-30 | $3.07 | $3.07 | 176,000 | — | — |
| 2026-03-27 | $3.05 | $3.05 | 119,100 | — | — |
| 2026-03-26 | $3.24 | $3.24 | 72,200 | — | — |
| 2026-03-25 | $3.26 | $3.26 | 99,500 | — | — |
| 2026-03-24 | $3.12 | $3.12 | 200,400 | — | — |
| 2026-03-23 | $3.16 | $3.16 | 164,100 | — | — |
| 2026-03-20 | $2.99 | $2.99 | 339,000 | — | — |
| 2026-03-19 | $3.19 | $3.19 | 191,000 | — | — |
| 2026-03-18 | $3.12 | $3.12 | 97,800 | — | — |
| 2026-03-17 | $3.43 | $3.43 | 139,000 | — | — |
| 2026-03-16 | $3.36 | $3.36 | 256,100 | — | — |
| 2026-03-13 | $3.30 | $3.30 | 245,600 | — | — |
| 2026-03-12 | $3.37 | $3.37 | 278,600 | — | — |
| 2026-03-11 | $3.81 | $3.81 | 600,800 | — | — |
| 2026-03-10 | $3.60 | $3.60 | 424,700 | — | — |
| 2026-03-09 | $3.09 | $3.09 | 285,400 | — | — |
| 2026-03-06 | $3.23 | $3.23 | 249,300 | — | — |
| 2026-03-05 | $3.12 | $3.12 | 358,800 | — | — |
| 2026-03-04 | $2.81 | $2.81 | 169,000 | — | — |
| 2026-03-03 | $2.63 | $2.63 | 125,200 | — | — |
| 2026-03-02 | $2.71 | $2.71 | 107,100 | — | — |
| 2026-02-27 | $2.76 | $2.76 | 96,100 | — | — |
| 2026-02-26 | $2.87 | $2.87 | 259,300 | — | — |
| 2026-02-25 | $3.29 | $3.29 | 677,300 | — | — |
| 2026-02-24 | $2.86 | $2.86 | 502,900 | — | — |
| 2026-02-23 | $2.77 | $2.77 | 1,093,100 | — | — |
| 2026-02-20 | $2.78 | $2.78 | 832,100 | — | — |
| 2026-02-19 | $2.27 | $2.27 | 197,800 | — | — |
| 2026-02-18 | $2.15 | $2.15 | 259,100 | — | — |
| 2026-02-17 | $2.11 | $2.11 | 102,600 | — | — |
| 2026-02-13 | $2.23 | $2.23 | 127,100 | — | — |
| 2026-02-12 | $2.24 | $2.24 | 243,500 | — | — |
| 2026-02-11 | $2.09 | $2.09 | 199,000 | — | — |
| 2026-02-10 | $2.10 | $2.10 | 238,400 | — | — |
| 2026-02-09 | $2.16 | $2.16 | 202,900 | — | — |
| 2026-02-06 | $2.17 | $2.17 | 221,700 | — | — |
| 2026-02-05 | $2.02 | $2.02 | 355,700 | — | — |
| 2026-02-04 | $2.30 | $2.30 | 250,200 | — | — |
| 2026-02-03 | $2.29 | $2.29 | 725,600 | — | — |
| 2026-02-02 | $2.03 | $2.03 | 124,400 | — | — |
| 2026-01-30 | $1.85 | $1.85 | 142,900 | — | — |
| 2026-01-29 | $1.90 | $1.90 | 894,800 | — | — |
| 2026-01-28 | $1.97 | $1.97 | 96,900 | — | — |
| 2026-01-27 | $2.12 | $2.12 | 207,200 | — | — |
| 2026-01-26 | $2.03 | $2.03 | 182,900 | — | — |
| 2026-01-23 | $2.02 | $2.02 | 213,800 | — | — |
| 2026-01-22 | $2.21 | $2.21 | 652,400 | — | — |
| 2026-01-21 | $1.82 | $1.82 | 237,900 | — | — |
| 2026-01-20 | $1.84 | $1.84 | 311,000 | — | — |
| 2026-01-16 | $1.81 | $1.81 | 1,444,300 | — | — |
| 2026-01-15 | $2.15 | $2.15 | 307,400 | — | — |
| 2026-01-14 | $2.26 | $2.26 | 317,800 | — | — |
| 2026-01-13 | $2.24 | $2.24 | 366,200 | — | — |
| 2026-01-12 | $2.20 | $2.20 | 1,466,200 | — | — |
| 2026-01-09 | $2.63 | $2.63 | 633,800 | — | — |
| 2026-01-08 | $2.76 | $2.76 | 358,400 | — | — |
| 2026-01-07 | $2.83 | $2.83 | 978,100 | — | — |
| 2026-01-06 | $2.56 | $2.56 | 210,800 | — | — |
| 2026-01-05 | $2.44 | $2.44 | 433,900 | — | — |
| 2026-01-02 | $2.73 | $2.73 | 362,200 | — | — |