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
- 2018-11-09 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 | — | — | — | $4.24 | 3 |
| 2026-09-01 | — | — | — | $4.23 | 2 |
| 2026-08-31 | — | — | — | $4.21 | 5 |
| 2026-08-28 | — | — | — | $4.27 | 478 |
| 2026-08-27 | $4.18 | $16.75 | 15,200 | $4.18 | 178 |
| 2026-08-26 | $4.29 | $17.19 | 4,400 | — | — |
| 2026-08-25 | $4.27 | $17.11 | 18,400 | $4.32 | 22 |
| 2026-08-24 | $4.29 | $17.19 | 4,600 | — | — |
| 2026-08-21 | $4.27 | $17.11 | 15,000 | $4.26 | 100 |
| 2026-08-20 | $4.23 | $16.95 | 11,800 | — | — |
| 2026-08-19 | $4.24 | $16.99 | 32,000 | $4.26 | 407 |
| 2026-08-18 | $4.13 | $16.55 | 8,300 | — | — |
| 2026-08-17 | $4.15 | $16.63 | 16,600 | $4.16 | 320 |
| 2026-08-14 | $4.19 | $16.79 | 7,600 | — | — |
| 2026-08-13 | $4.22 | $16.91 | 15,300 | $4.16 | 324 |
| 2026-08-12 | $4.08 | $16.35 | 3,000 | — | — |
| 2026-08-11 | $4.07 | $16.18 | 7,100 | — | — |
| 2026-08-10 | $4.03 | $16.02 | 10,800 | — | — |
| 2026-08-07 | $4.07 | $16.18 | 2,900 | — | — |
| 2026-08-06 | $3.96 | $15.75 | 7,300 | — | — |
| 2026-08-05 | $4.04 | $16.06 | 2,700 | $4.04 | 100 |
| 2026-08-04 | $4.08 | $16.22 | 9,100 | $4.04 | 200 |
| 2026-08-03 | $4.05 | $16.10 | 8,500 | $4.05 | 306 |
| 2026-07-31 | $3.94 | $15.67 | 9,200 | — | — |
| 2026-07-30 | $3.99 | $15.87 | 17,400 | — | — |
| 2026-07-29 | $4.18 | $16.62 | 53,000 | $4.18 | 23 |
| 2026-07-28 | $4.17 | $16.58 | 8,400 | — | — |
| 2026-07-27 | $4.13 | $16.42 | 16,500 | $3.99 | 200 |
| 2026-07-24 | $4.04 | $16.06 | 3,900 | $4.01 | 102 |
| 2026-07-23 | $4.01 | $15.94 | 22,900 | $4.14 | 261 |
| 2026-07-22 | $4.20 | $16.70 | 7,500 | $4.25 | 227 |
| 2026-07-21 | $4.24 | $16.86 | 54,100 | — | — |
| 2026-07-20 | $4.21 | $16.74 | 15,700 | — | — |
| 2026-07-17 | $4.29 | $17.06 | 43,100 | — | — |
| 2026-07-16 | $4.30 | $17.10 | 52,400 | — | — |
| 2026-07-15 | $4.20 | $16.70 | 66,900 | — | — |
| 2026-07-14 | $4.14 | $16.46 | 16,600 | — | — |
| 2026-07-13 | $4.20 | $16.29 | 10,600 | — | — |
| 2026-07-10 | $4.14 | $16.05 | 9,600 | — | — |
| 2026-07-09 | $4.07 | $15.78 | 5,200 | — | — |
| 2026-07-08 | $4.02 | $15.59 | 13,300 | — | — |
| 2026-07-07 | $4.17 | $16.17 | 18,100 | — | — |
| 2026-07-06 | $4.15 | $16.09 | 5,700 | — | — |
| 2026-07-02 | $4.20 | $16.29 | 22,200 | — | — |
| 2026-07-01 | $4.16 | $16.13 | 26,500 | — | — |
| 2026-06-30 | $4.10 | $15.90 | 25,500 | — | — |
| 2026-06-29 | $4.09 | $15.86 | 18,300 | — | — |
| 2026-06-26 | $4.07 | $15.78 | 126,300 | — | — |
| 2026-06-25 | $3.83 | $14.85 | 8,700 | — | — |
| 2026-06-24 | $3.87 | $15.01 | 16,000 | — | — |
| 2026-06-23 | $3.80 | $14.74 | 28,700 | — | — |
| 2026-06-22 | $3.75 | $14.54 | 7,100 | — | — |
| 2026-06-18 | $3.86 | $14.97 | 13,200 | — | — |
| 2026-06-17 | $3.77 | $14.62 | 37,900 | — | — |
| 2026-06-16 | $3.89 | $15.08 | 14,400 | — | — |
| 2026-06-15 | $3.89 | $15.08 | 37,300 | — | — |
| 2026-06-12 | $3.93 | $15.24 | 25,600 | — | — |
| 2026-06-11 | $3.95 | $15.13 | 38,300 | — | — |
| 2026-06-10 | $3.96 | $15.17 | 11,300 | — | — |
| 2026-06-09 | $3.94 | $15.09 | 42,500 | — | — |
| 2026-06-08 | $3.83 | $14.67 | 34,000 | — | — |
| 2026-06-05 | $3.90 | $14.94 | 14,400 | — | — |
| 2026-06-04 | $3.90 | $14.94 | 9,300 | — | — |
| 2026-06-03 | $3.79 | $14.52 | 20,300 | — | — |
| 2026-06-02 | $3.84 | $14.71 | 9,500 | — | — |
| 2026-06-01 | $3.92 | $15.02 | 5,500 | — | — |
| 2026-05-29 | $3.92 | $15.02 | 7,300 | — | — |
| 2026-05-28 | $3.90 | $14.94 | 20,000 | — | — |
| 2026-05-27 | $3.87 | $14.82 | 5,400 | — | — |
| 2026-05-26 | $3.85 | $14.75 | 8,000 | — | — |
| 2026-05-22 | $3.82 | $14.63 | 52,300 | — | — |
| 2026-05-21 | $3.70 | $14.17 | 32,600 | — | — |
| 2026-05-20 | $3.76 | $14.40 | 13,400 | — | — |
| 2026-05-19 | $3.68 | $14.10 | 4,800 | — | — |
| 2026-05-18 | $3.77 | $14.44 | 22,400 | — | — |
| 2026-05-15 | $3.73 | $14.29 | 13,900 | — | — |
| 2026-05-14 | $3.77 | $14.44 | 8,700 | — | — |
| 2026-05-13 | $3.77 | $14.44 | 16,900 | — | — |
| 2026-05-12 | $3.94 | $14.79 | 10,100 | — | — |
| 2026-05-11 | $3.94 | $14.79 | 30,700 | — | — |
| 2026-05-08 | $4.06 | $15.24 | 39,800 | — | — |
| 2026-05-07 | $4.06 | $15.24 | 23,900 | — | — |
| 2026-05-06 | $4.02 | $15.09 | 24,600 | — | — |
| 2026-05-05 | $4.02 | $15.09 | 13,300 | — | — |
| 2026-05-04 | $3.94 | $14.79 | 10,900 | — | — |
| 2026-05-01 | $4.06 | $15.24 | 8,600 | — | — |
| 2026-04-30 | $3.99 | $14.98 | 5,100 | — | — |
| 2026-04-29 | $3.98 | $14.94 | 10,200 | — | — |
| 2026-04-28 | $4.00 | $15.02 | 45,000 | — | — |
| 2026-04-27 | $3.98 | $14.94 | 1,500 | — | — |
| 2026-04-24 | $3.97 | $14.91 | 4,400 | — | — |
| 2026-04-23 | $3.94 | $14.79 | 5,700 | — | — |
| 2026-04-22 | $4.07 | $15.28 | 10,400 | — | — |
| 2026-04-21 | $4.07 | $15.28 | 16,000 | — | — |
| 2026-04-20 | $4.02 | $15.09 | 40,200 | — | — |
| 2026-04-17 | $4.02 | $15.09 | 35,700 | — | — |
| 2026-04-16 | $3.83 | $14.38 | 3,200 | — | — |
| 2026-04-15 | $3.88 | $14.57 | 16,400 | — | — |
| 2026-04-14 | $3.85 | $14.46 | 52,100 | — | — |
| 2026-04-13 | $3.77 | $14.16 | 18,500 | — | — |
| 2026-04-10 | $3.77 | $13.89 | 41,100 | — | — |
| 2026-04-09 | $3.80 | $14.00 | 36,500 | — | — |
| 2026-04-08 | $3.73 | $13.74 | 18,300 | — | — |
| 2026-04-07 | $3.63 | $13.37 | 3,200 | — | — |
| 2026-04-06 | $3.64 | $13.41 | 4,700 | — | — |
| 2026-04-02 | $3.59 | $13.22 | 11,500 | — | — |
| 2026-04-01 | $3.59 | $13.22 | 14,100 | — | — |
| 2026-03-31 | $3.64 | $13.41 | 4,900 | — | — |
| 2026-03-30 | $3.55 | $13.08 | 12,800 | — | — |
| 2026-03-27 | $3.40 | $12.52 | 33,800 | — | — |
| 2026-03-26 | $3.60 | $13.26 | 15,200 | — | — |
| 2026-03-25 | $3.57 | $13.15 | 1,400 | — | — |
| 2026-03-24 | $3.51 | $12.93 | 16,100 | — | — |
| 2026-03-23 | $3.62 | $13.33 | 10,100 | — | — |
| 2026-03-20 | $3.44 | $12.67 | 25,200 | — | — |
| 2026-03-19 | $3.66 | $13.48 | 5,800 | — | — |
| 2026-03-18 | $3.63 | $13.37 | 30,200 | — | — |
| 2026-03-17 | $3.75 | $13.81 | 27,100 | — | — |
| 2026-03-16 | $3.69 | $13.59 | 23,100 | — | — |
| 2026-03-13 | $3.60 | $13.26 | 32,800 | — | — |
| 2026-03-12 | $3.75 | $13.66 | 26,000 | — | — |
| 2026-03-11 | $3.87 | $14.09 | 37,400 | — | — |
| 2026-03-10 | $3.92 | $14.28 | 9,200 | — | — |
| 2026-03-09 | $3.95 | $14.39 | 30,800 | — | — |
| 2026-03-06 | $3.96 | $14.42 | 7,200 | — | — |
| 2026-03-05 | $4.03 | $14.68 | 10,800 | — | — |
| 2026-03-04 | $4.08 | $14.86 | 5,900 | — | — |
| 2026-03-03 | $3.95 | $14.39 | 55,800 | — | — |
| 2026-03-02 | $4.08 | $14.86 | 18,400 | — | — |
| 2026-02-27 | $3.96 | $14.42 | 17,800 | — | — |
| 2026-02-26 | $4.08 | $14.86 | 3,400 | — | — |
| 2026-02-25 | $4.05 | $14.75 | 51,800 | — | — |
| 2026-02-24 | $3.99 | $14.53 | 10,400 | — | — |
| 2026-02-23 | $4.12 | $15.00 | 5,900 | — | — |
| 2026-02-20 | $4.07 | $14.82 | 23,200 | — | — |
| 2026-02-19 | $4.14 | $15.08 | 8,500 | — | — |
| 2026-02-18 | $4.16 | $15.15 | 51,800 | — | — |
| 2026-02-17 | $4.09 | $14.90 | 15,400 | — | — |
| 2026-02-13 | $4.08 | $14.86 | 9,900 | — | — |
| 2026-02-12 | $4.16 | $15.15 | 13,200 | — | — |
| 2026-02-11 | $4.38 | $15.70 | 15,800 | — | — |
| 2026-02-10 | $4.44 | $15.91 | 55,400 | — | — |
| 2026-02-09 | $4.31 | $15.45 | 16,800 | — | — |
| 2026-02-06 | $4.38 | $15.70 | 67,200 | — | — |
| 2026-02-05 | $4.36 | $15.62 | 32,600 | — | — |
| 2026-02-04 | $4.40 | $15.77 | 45,000 | — | — |
| 2026-02-03 | $4.27 | $15.30 | 36,000 | — | — |
| 2026-02-02 | $4.29 | $15.37 | 27,400 | — | — |
| 2026-01-30 | $4.15 | $14.87 | 29,500 | — | — |
| 2026-01-29 | $4.27 | $15.30 | 35,000 | — | — |
| 2026-01-28 | $4.25 | $15.23 | 6,200 | — | — |
| 2026-01-27 | $4.32 | $15.48 | 9,800 | — | — |
| 2026-01-26 | $4.30 | $15.41 | 14,100 | — | — |
| 2026-01-23 | $4.42 | $15.84 | 10,300 | — | — |
| 2026-01-22 | $4.43 | $15.88 | 20,900 | — | — |
| 2026-01-21 | $4.38 | $15.70 | 5,000 | — | — |
| 2026-01-20 | $4.27 | $15.30 | 9,700 | — | — |
| 2026-01-16 | $4.42 | $15.84 | 5,300 | — | — |
| 2026-01-15 | $4.44 | $15.91 | 75,100 | — | — |
| 2026-01-14 | $4.28 | $15.34 | 49,700 | — | — |
| 2026-01-13 | $4.22 | $15.12 | 21,500 | — | — |
| 2026-01-12 | $4.28 | $15.05 | 49,400 | — | — |
| 2026-01-09 | $4.24 | $14.91 | 34,700 | — | — |
| 2026-01-08 | $4.18 | $14.70 | 25,500 | — | — |
| 2026-01-07 | $3.97 | $13.96 | 72,900 | — | — |
| 2026-01-06 | $4.10 | $14.41 | 69,300 | — | — |
| 2026-01-05 | $3.95 | $13.89 | 43,400 | — | — |
| 2026-01-02 | $4.02 | $14.13 | 16,700 | — | — |