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
- 2015-11-04 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 | — | — | — | $6.30 | 5,602 |
| 2026-09-03 | — | — | — | $6.59 | 2,172 |
| 2026-09-02 | — | — | — | $6.30 | 6,998 |
| 2026-09-01 | — | — | — | $5.97 | 13,081 |
| 2026-08-31 | — | — | — | $5.38 | 2,020 |
| 2026-08-28 | — | — | — | $5.29 | 408 |
| 2026-08-27 | $5.40 | $5.40 | 13,800 | $5.35 | 312 |
| 2026-08-26 | $5.20 | $5.20 | 27,200 | — | — |
| 2026-08-25 | $5.40 | $5.40 | 35,100 | $5.38 | 600 |
| 2026-08-24 | $5.44 | $5.44 | 45,600 | $5.41 | 227 |
| 2026-08-21 | $5.37 | $5.37 | 48,700 | $5.36 | 722 |
| 2026-08-20 | $5.16 | $5.16 | 39,000 | $5.05 | 587 |
| 2026-08-19 | $5.06 | $5.06 | 9,800 | $5.06 | 230 |
| 2026-08-18 | $5.01 | $5.01 | 47,400 | $5.05 | 1,153 |
| 2026-08-17 | $5.14 | $5.14 | 25,900 | $5.06 | 492 |
| 2026-08-14 | $5.16 | $5.16 | 26,700 | $4.99 | 173 |
| 2026-08-13 | $5.14 | $5.14 | 35,300 | $5.00 | 717 |
| 2026-08-12 | $4.97 | $4.97 | 8,200 | $4.93 | 469 |
| 2026-08-11 | $4.92 | $4.92 | 13,600 | $4.95 | 100 |
| 2026-08-10 | $4.95 | $4.95 | 56,300 | $5.15 | 3,289 |
| 2026-08-07 | $5.03 | $5.03 | 51,600 | $4.89 | 1,105 |
| 2026-08-06 | $4.89 | $4.89 | 55,200 | $4.83 | 814 |
| 2026-08-05 | $4.81 | $4.81 | 9,200 | $4.75 | 210 |
| 2026-08-04 | $4.79 | $4.79 | 42,300 | $4.85 | 1,517 |
| 2026-08-03 | $4.85 | $4.85 | 17,300 | $4.76 | 296 |
| 2026-07-31 | $4.76 | $4.76 | 52,000 | $4.75 | 350 |
| 2026-07-30 | $4.74 | $4.74 | 73,100 | $4.66 | 3,722 |
| 2026-07-29 | $4.59 | $4.59 | 22,400 | $4.54 | 100 |
| 2026-07-28 | $4.53 | $4.53 | 33,300 | $4.50 | 800 |
| 2026-07-27 | $4.47 | $4.47 | 40,700 | $4.45 | 1,524 |
| 2026-07-24 | $4.47 | $4.47 | 27,900 | $4.50 | 1,119 |
| 2026-07-23 | $4.53 | $4.53 | 6,700 | $4.52 | 308 |
| 2026-07-22 | $4.49 | $4.49 | 23,000 | $4.49 | 330 |
| 2026-07-21 | $4.49 | $4.49 | 25,800 | $4.63 | 363 |
| 2026-07-20 | $4.46 | $4.46 | 34,300 | $4.36 | 699 |
| 2026-07-17 | $4.34 | $4.34 | 14,600 | — | — |
| 2026-07-16 | $4.31 | $4.31 | 11,200 | — | — |
| 2026-07-15 | $4.26 | $4.26 | 12,100 | — | — |
| 2026-07-14 | $4.27 | $4.27 | 5,700 | — | — |
| 2026-07-13 | $4.22 | $4.22 | 23,500 | — | — |
| 2026-07-10 | $4.17 | $4.17 | 19,200 | — | — |
| 2026-07-09 | $4.20 | $4.20 | 38,100 | — | — |
| 2026-07-08 | $4.16 | $4.16 | 41,900 | — | — |
| 2026-07-07 | $4.14 | $4.14 | 49,500 | — | — |
| 2026-07-06 | $4.19 | $4.19 | 35,300 | — | — |
| 2026-07-02 | $4.20 | $4.20 | 31,500 | — | — |
| 2026-07-01 | $4.14 | $4.14 | 62,400 | — | — |
| 2026-06-30 | $4.16 | $4.16 | 31,100 | — | — |
| 2026-06-29 | $4.18 | $4.18 | 72,100 | — | — |
| 2026-06-26 | $4.42 | $4.42 | 28,500 | — | — |
| 2026-06-25 | $4.42 | $4.42 | 162,900 | — | — |
| 2026-06-24 | $4.39 | $4.39 | 41,400 | — | — |
| 2026-06-23 | $4.57 | $4.57 | 20,700 | — | — |
| 2026-06-22 | $4.43 | $4.43 | 72,200 | — | — |
| 2026-06-18 | $4.38 | $4.38 | 65,000 | — | — |
| 2026-06-17 | $4.39 | $4.39 | 16,800 | — | — |
| 2026-06-16 | $4.52 | $4.52 | 22,400 | — | — |
| 2026-06-15 | $4.50 | $4.50 | 59,400 | — | — |
| 2026-06-12 | $4.62 | $4.62 | 33,500 | — | — |
| 2026-06-11 | $4.70 | $4.70 | 44,700 | — | — |
| 2026-06-10 | $4.62 | $4.62 | 92,700 | — | — |
| 2026-06-09 | $4.54 | $4.54 | 51,600 | — | — |
| 2026-06-08 | $4.60 | $4.60 | 96,200 | — | — |
| 2026-06-05 | $4.62 | $4.62 | 33,700 | — | — |
| 2026-06-04 | $4.78 | $4.78 | 77,800 | — | — |
| 2026-06-03 | $4.34 | $4.34 | 56,300 | — | — |
| 2026-06-02 | $4.24 | $4.24 | 35,500 | — | — |
| 2026-06-01 | $4.21 | $4.21 | 68,100 | — | — |
| 2026-05-29 | $4.16 | $4.16 | 61,000 | — | — |
| 2026-05-28 | $4.32 | $4.32 | 107,300 | — | — |
| 2026-05-27 | $4.73 | $4.73 | 30,100 | — | — |
| 2026-05-26 | $4.75 | $4.75 | 107,900 | — | — |
| 2026-05-22 | $4.60 | $4.60 | 20,800 | — | — |
| 2026-05-21 | $4.68 | $4.68 | 56,300 | — | — |
| 2026-05-20 | $4.67 | $4.67 | 163,300 | — | — |
| 2026-05-19 | $4.49 | $4.49 | 163,200 | — | — |
| 2026-05-18 | $4.34 | $4.34 | 65,600 | — | — |
| 2026-05-15 | $4.35 | $4.35 | 38,700 | — | — |
| 2026-05-14 | $4.31 | $4.31 | 18,400 | — | — |
| 2026-05-13 | $4.32 | $4.32 | 28,500 | — | — |
| 2026-05-12 | $4.34 | $4.34 | 53,800 | — | — |
| 2026-05-11 | $4.48 | $4.48 | 61,600 | — | — |
| 2026-05-08 | $4.39 | $4.39 | 30,900 | — | — |
| 2026-05-07 | $4.45 | $4.45 | 48,600 | — | — |
| 2026-05-06 | $4.56 | $4.56 | 69,900 | — | — |
| 2026-05-05 | $4.83 | $4.83 | 102,900 | — | — |
| 2026-05-04 | $4.63 | $4.63 | 66,000 | — | — |
| 2026-05-01 | $4.51 | $4.51 | 59,700 | — | — |
| 2026-04-30 | $4.46 | $4.46 | 20,200 | — | — |
| 2026-04-29 | $4.40 | $4.40 | 51,400 | — | — |
| 2026-04-28 | $4.36 | $4.36 | 28,200 | — | — |
| 2026-04-27 | $4.54 | $4.54 | 64,300 | — | — |
| 2026-04-24 | $4.38 | $4.38 | 25,100 | — | — |
| 2026-04-23 | $4.38 | $4.38 | 10,300 | — | — |
| 2026-04-22 | $4.39 | $4.39 | 23,500 | — | — |
| 2026-04-21 | $4.41 | $4.41 | 42,200 | — | — |
| 2026-04-20 | $4.65 | $4.65 | 63,600 | — | — |
| 2026-04-17 | $4.44 | $4.44 | 23,400 | — | — |
| 2026-04-16 | $4.40 | $4.40 | 48,400 | — | — |
| 2026-04-15 | $4.44 | $4.44 | 22,600 | — | — |
| 2026-04-14 | $4.41 | $4.41 | 48,500 | — | — |
| 2026-04-13 | $4.60 | $4.60 | 34,800 | — | — |
| 2026-04-10 | $4.45 | $4.45 | 36,900 | — | — |
| 2026-04-09 | $4.41 | $4.41 | 85,800 | — | — |
| 2026-04-08 | $4.51 | $4.51 | 34,300 | — | — |
| 2026-04-07 | $4.36 | $4.36 | 19,500 | — | — |
| 2026-04-06 | $4.30 | $4.30 | 59,700 | — | — |
| 2026-04-02 | $4.40 | $4.40 | 38,900 | — | — |
| 2026-04-01 | $4.26 | $4.26 | 3,900 | — | — |
| 2026-03-31 | $4.24 | $4.24 | 20,900 | — | — |
| 2026-03-30 | $4.26 | $4.26 | 52,200 | — | — |
| 2026-03-27 | $4.41 | $4.41 | 18,500 | — | — |
| 2026-03-26 | $4.46 | $4.46 | 28,400 | — | — |
| 2026-03-25 | $4.43 | $4.43 | 42,400 | — | — |
| 2026-03-24 | $4.52 | $4.52 | 116,700 | — | — |
| 2026-03-23 | $4.40 | $4.40 | 87,000 | — | — |
| 2026-03-20 | $4.08 | $4.08 | 64,900 | — | — |
| 2026-03-19 | $4.17 | $4.17 | 43,300 | — | — |
| 2026-03-18 | $4.12 | $4.12 | 46,500 | — | — |
| 2026-03-17 | $4.29 | $4.29 | 125,700 | — | — |
| 2026-03-16 | $3.94 | $3.94 | 90,000 | — | — |
| 2026-03-13 | $3.85 | $3.85 | 27,200 | — | — |
| 2026-03-12 | $3.88 | $3.88 | 40,400 | — | — |
| 2026-03-11 | $3.89 | $3.89 | 71,400 | — | — |
| 2026-03-10 | $4.06 | $4.06 | 126,700 | — | — |
| 2026-03-09 | $4.08 | $4.08 | 139,400 | — | — |
| 2026-03-06 | $3.99 | $3.99 | 135,900 | — | — |
| 2026-03-05 | $3.94 | $3.94 | 61,400 | — | — |
| 2026-03-04 | $4.23 | $4.23 | 84,700 | — | — |
| 2026-03-03 | $4.32 | $4.32 | 138,300 | — | — |
| 2026-03-02 | $4.52 | $4.52 | 267,600 | — | — |
| 2026-02-27 | $4.16 | $4.16 | 44,100 | — | — |
| 2026-02-26 | $4.11 | $4.11 | 184,500 | — | — |
| 2026-02-25 | $3.88 | $3.88 | 39,100 | — | — |
| 2026-02-24 | $3.89 | $3.89 | 67,300 | — | — |
| 2026-02-23 | $3.82 | $3.82 | 94,500 | — | — |
| 2026-02-20 | $3.55 | $3.55 | 31,300 | — | — |
| 2026-02-19 | $3.65 | $3.65 | 28,700 | — | — |
| 2026-02-18 | $3.54 | $3.54 | 48,800 | — | — |
| 2026-02-17 | $3.31 | $3.31 | 66,500 | — | — |
| 2026-02-13 | $3.42 | $3.42 | 46,600 | — | — |
| 2026-02-12 | $3.41 | $3.41 | 26,500 | — | — |
| 2026-02-11 | $3.53 | $3.53 | 45,700 | — | — |
| 2026-02-10 | $3.45 | $3.45 | 43,000 | — | — |
| 2026-02-09 | $3.56 | $3.56 | 66,900 | — | — |
| 2026-02-06 | $3.16 | $3.16 | 52,300 | — | — |
| 2026-02-05 | $3.13 | $3.13 | 46,200 | — | — |
| 2026-02-04 | $3.30 | $3.30 | 15,000 | — | — |
| 2026-02-03 | $3.30 | $3.30 | 10,000 | — | — |
| 2026-02-02 | $3.28 | $3.28 | 30,500 | — | — |
| 2026-01-30 | $3.34 | $3.34 | 27,400 | — | — |
| 2026-01-29 | $3.39 | $3.39 | 16,200 | — | — |
| 2026-01-28 | $3.36 | $3.36 | 47,200 | — | — |
| 2026-01-27 | $3.45 | $3.45 | 87,500 | — | — |
| 2026-01-26 | $3.14 | $3.14 | 19,500 | — | — |
| 2026-01-23 | $3.15 | $3.15 | 19,400 | — | — |
| 2026-01-22 | $3.12 | $3.12 | 25,000 | — | — |
| 2026-01-21 | $3.24 | $3.24 | 11,800 | — | — |
| 2026-01-20 | $3.25 | $3.25 | 12,000 | — | — |
| 2026-01-16 | $3.23 | $3.23 | 15,600 | — | — |
| 2026-01-15 | $3.30 | $3.30 | 38,800 | — | — |
| 2026-01-14 | $3.31 | $3.31 | 89,400 | — | — |
| 2026-01-13 | $3.07 | $3.07 | 77,600 | — | — |
| 2026-01-12 | $2.93 | $2.93 | 65,000 | — | — |
| 2026-01-09 | $2.86 | $2.86 | 52,900 | — | — |
| 2026-01-08 | $3.02 | $3.02 | 17,400 | — | — |
| 2026-01-07 | $2.94 | $2.94 | 39,900 | — | — |
| 2026-01-06 | $2.84 | $2.84 | 19,500 | — | — |
| 2026-01-05 | $2.79 | $2.79 | 12,300 | — | — |
| 2026-01-02 | $2.76 | $2.76 | 28,400 | — | — |