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
- 2016-11-04 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 | — | — | — | $5.35 | 50,516 |
| 2026-09-03 | — | — | — | $5.25 | 25,949 |
| 2026-09-02 | — | — | — | $5.19 | 5,673 |
| 2026-09-01 | — | — | — | $5.32 | 7,829 |
| 2026-08-31 | — | — | — | $5.36 | 22,989 |
| 2026-08-28 | — | — | — | $5.01 | 13,796 |
| 2026-08-27 | $5.04 | $5.88 | 318,900 | $4.84 | 15,405 |
| 2026-08-26 | $4.84 | $5.64 | 197,100 | $4.63 | 18,174 |
| 2026-08-25 | $4.69 | $5.47 | 112,400 | $4.66 | 6,234 |
| 2026-08-24 | $4.66 | $5.43 | 125,700 | $4.75 | 5,366 |
| 2026-08-21 | $4.85 | $5.65 | 150,800 | $4.85 | 8,856 |
| 2026-08-20 | $4.85 | $5.65 | 277,700 | $4.95 | 18,505 |
| 2026-08-19 | $4.77 | $5.56 | 327,800 | $5.02 | 15,768 |
| 2026-08-18 | $4.97 | $5.79 | 252,900 | $4.89 | 27,486 |
| 2026-08-17 | $4.91 | $5.72 | 326,200 | $5.08 | 13,208 |
| 2026-08-14 | $5.10 | $5.95 | 454,100 | $4.95 | 101,166 |
| 2026-08-13 | $4.95 | $5.77 | 273,900 | $4.94 | 19,219 |
| 2026-08-12 | $4.96 | $5.78 | 498,200 | $5.03 | 23,042 |
| 2026-08-11 | $4.65 | $5.42 | 242,100 | $4.59 | 11,051 |
| 2026-08-10 | $4.59 | $5.35 | 330,500 | $4.73 | 15,820 |
| 2026-08-07 | $4.52 | $5.27 | 189,700 | $4.35 | 8,405 |
| 2026-08-06 | $4.42 | $5.15 | 371,700 | $4.18 | 16,243 |
| 2026-08-05 | $4.18 | $4.87 | 330,400 | $4.40 | 26,559 |
| 2026-08-04 | $4.49 | $5.23 | 232,400 | $4.27 | 12,685 |
| 2026-08-03 | $4.32 | $5.04 | 411,800 | $4.28 | 19,579 |
| 2026-07-31 | $4.31 | $5.02 | 346,900 | $4.20 | 23,606 |
| 2026-07-30 | $4.17 | $4.86 | 272,800 | $4.18 | 16,095 |
| 2026-07-29 | $4.16 | $4.85 | 302,300 | $4.26 | 18,769 |
| 2026-07-28 | $4.13 | $4.81 | 552,900 | $4.39 | 25,969 |
| 2026-07-27 | $4.72 | $5.39 | 299,500 | $4.57 | 15,361 |
| 2026-07-24 | $4.66 | $5.32 | 193,200 | $4.79 | 12,221 |
| 2026-07-23 | $4.81 | $5.49 | 155,300 | $4.90 | 7,900 |
| 2026-07-22 | $4.82 | $5.50 | 236,300 | $5.04 | 10,691 |
| 2026-07-21 | $4.91 | $5.60 | 349,800 | $4.82 | 44,196 |
| 2026-07-20 | $4.69 | $5.35 | 154,500 | $4.79 | 15,272 |
| 2026-07-17 | $4.77 | $5.44 | 212,200 | — | — |
| 2026-07-16 | $4.56 | $5.20 | 282,200 | — | — |
| 2026-07-15 | $4.86 | $5.55 | 328,100 | — | — |
| 2026-07-14 | $5.06 | $5.77 | 254,200 | — | — |
| 2026-07-13 | $4.80 | $5.48 | 322,100 | — | — |
| 2026-07-10 | $4.80 | $5.48 | 216,300 | — | — |
| 2026-07-09 | $4.78 | $5.45 | 414,100 | — | — |
| 2026-07-08 | $5.04 | $5.75 | 379,700 | — | — |
| 2026-07-07 | $4.76 | $5.43 | 431,800 | — | — |
| 2026-07-06 | $4.66 | $5.32 | 275,700 | — | — |
| 2026-07-02 | $4.70 | $5.36 | 454,600 | — | — |
| 2026-07-01 | $4.73 | $5.40 | 645,400 | — | — |
| 2026-06-30 | $5.01 | $5.72 | 807,800 | — | — |
| 2026-06-29 | $5.00 | $5.71 | 457,200 | — | — |
| 2026-06-26 | $5.02 | $5.73 | 3,894,200 | — | — |
| 2026-06-25 | $4.70 | $5.36 | 312,000 | — | — |
| 2026-06-24 | $4.65 | $5.31 | 296,200 | — | — |
| 2026-06-23 | $4.74 | $5.41 | 258,200 | — | — |
| 2026-06-22 | $4.65 | $5.31 | 370,200 | — | — |
| 2026-06-18 | $4.79 | $5.47 | 821,500 | — | — |
| 2026-06-17 | $5.03 | $5.74 | 254,500 | — | — |
| 2026-06-16 | $5.02 | $5.73 | 176,700 | — | — |
| 2026-06-15 | $5.02 | $5.73 | 212,000 | — | — |
| 2026-06-12 | $5.32 | $6.07 | 182,400 | — | — |
| 2026-06-11 | $5.19 | $5.92 | 202,900 | — | — |
| 2026-06-10 | $5.31 | $6.06 | 275,700 | — | — |
| 2026-06-09 | $5.36 | $6.12 | 748,900 | — | — |
| 2026-06-08 | $5.82 | $6.64 | 493,300 | — | — |
| 2026-06-05 | $5.45 | $6.22 | 496,500 | — | — |
| 2026-06-04 | $5.71 | $6.52 | 518,600 | — | — |
| 2026-06-03 | $5.10 | $5.82 | 392,200 | — | — |
| 2026-06-02 | $4.91 | $5.60 | 410,400 | — | — |
| 2026-06-01 | $4.77 | $5.44 | 488,300 | — | — |
| 2026-05-29 | $4.29 | $4.90 | 381,000 | — | — |
| 2026-05-28 | $4.64 | $5.29 | 296,100 | — | — |
| 2026-05-27 | $4.90 | $5.59 | 158,300 | — | — |
| 2026-05-26 | $4.99 | $5.69 | 290,700 | — | — |
| 2026-05-22 | $4.91 | $5.60 | 205,300 | — | — |
| 2026-05-21 | $4.89 | $5.58 | 208,000 | — | — |
| 2026-05-20 | $4.88 | $5.57 | 229,100 | — | — |
| 2026-05-19 | $5.00 | $5.71 | 321,000 | — | — |
| 2026-05-18 | $4.84 | $5.52 | 178,700 | — | — |
| 2026-05-15 | $4.75 | $5.42 | 277,200 | — | — |
| 2026-05-14 | $4.73 | $5.40 | 259,700 | — | — |
| 2026-05-13 | $4.61 | $5.26 | 632,100 | — | — |
| 2026-05-12 | $5.18 | $5.91 | 285,000 | — | — |
| 2026-05-11 | $4.90 | $5.59 | 320,700 | — | — |
| 2026-05-08 | $4.81 | $5.49 | 270,600 | — | — |
| 2026-05-07 | $4.90 | $5.59 | 239,600 | — | — |
| 2026-05-06 | $4.95 | $5.65 | 246,700 | — | — |
| 2026-05-05 | $5.21 | $5.95 | 228,300 | — | — |
| 2026-05-04 | $5.40 | $6.16 | 243,200 | — | — |
| 2026-05-01 | $5.39 | $6.15 | 338,700 | — | — |
| 2026-04-30 | $5.51 | $6.29 | 470,800 | — | — |
| 2026-04-29 | $5.34 | $6.09 | 232,500 | — | — |
| 2026-04-28 | $5.27 | $6.01 | 267,400 | — | — |
| 2026-04-27 | $5.41 | $6.17 | 223,900 | — | — |
| 2026-04-24 | $5.24 | $5.98 | 200,100 | — | — |
| 2026-04-23 | $5.28 | $6.03 | 255,600 | — | — |
| 2026-04-22 | $5.22 | $5.96 | 286,200 | — | — |
| 2026-04-21 | $5.04 | $5.64 | 194,700 | — | — |
| 2026-04-20 | $4.95 | $5.54 | 274,700 | — | — |
| 2026-04-17 | $4.98 | $5.57 | 368,600 | — | — |
| 2026-04-16 | $5.13 | $5.74 | 310,900 | — | — |
| 2026-04-15 | $4.91 | $5.49 | 231,900 | — | — |
| 2026-04-14 | $4.76 | $5.32 | 351,300 | — | — |
| 2026-04-13 | $5.02 | $5.61 | 345,200 | — | — |
| 2026-04-10 | $4.93 | $5.51 | 254,700 | — | — |
| 2026-04-09 | $4.86 | $5.44 | 195,600 | — | — |
| 2026-04-08 | $4.97 | $5.56 | 314,700 | — | — |
| 2026-04-07 | $4.92 | $5.50 | 202,600 | — | — |
| 2026-04-06 | $5.04 | $5.64 | 132,100 | — | — |
| 2026-04-02 | $5.10 | $5.70 | 281,500 | — | — |
| 2026-04-01 | $5.01 | $5.60 | 344,100 | — | — |
| 2026-03-31 | $5.12 | $5.73 | 419,600 | — | — |
| 2026-03-30 | $5.23 | $5.85 | 656,300 | — | — |
| 2026-03-27 | $5.47 | $6.12 | 503,500 | — | — |
| 2026-03-26 | $5.20 | $5.82 | 649,000 | — | — |
| 2026-03-25 | $5.00 | $5.59 | 524,100 | — | — |
| 2026-03-24 | $4.56 | $5.10 | 212,800 | — | — |
| 2026-03-23 | $4.42 | $4.94 | 290,300 | — | — |
| 2026-03-20 | $4.35 | $4.87 | 486,000 | — | — |
| 2026-03-19 | $4.35 | $4.87 | 346,200 | — | — |
| 2026-03-18 | $4.34 | $4.85 | 548,400 | — | — |
| 2026-03-17 | $4.08 | $4.56 | 352,400 | — | — |
| 2026-03-16 | $3.85 | $4.31 | 322,300 | — | — |
| 2026-03-13 | $3.72 | $4.16 | 285,200 | — | — |
| 2026-03-12 | $3.72 | $4.16 | 225,500 | — | — |
| 2026-03-11 | $3.70 | $4.14 | 291,600 | — | — |
| 2026-03-10 | $3.84 | $4.30 | 348,000 | — | — |
| 2026-03-09 | $3.81 | $4.26 | 500,800 | — | — |
| 2026-03-06 | $4.09 | $4.57 | 365,600 | — | — |
| 2026-03-05 | $4.10 | $4.59 | 659,700 | — | — |
| 2026-03-04 | $4.08 | $4.56 | 505,100 | — | — |
| 2026-03-03 | $4.10 | $4.59 | 484,300 | — | — |
| 2026-03-02 | $4.20 | $4.70 | 975,600 | — | — |
| 2026-02-27 | $5.19 | $5.81 | 700,100 | — | — |
| 2026-02-26 | $5.08 | $5.68 | 300,500 | — | — |
| 2026-02-25 | $5.17 | $5.78 | 514,600 | — | — |
| 2026-02-24 | $5.32 | $5.95 | 251,700 | — | — |
| 2026-02-23 | $5.31 | $5.94 | 279,700 | — | — |
| 2026-02-20 | $5.25 | $5.87 | 352,300 | — | — |
| 2026-02-19 | $5.47 | $6.12 | 391,100 | — | — |
| 2026-02-18 | $5.34 | $5.97 | 531,100 | — | — |
| 2026-02-17 | $5.22 | $5.84 | 422,300 | — | — |
| 2026-02-13 | $5.36 | $6.00 | 676,700 | — | — |
| 2026-02-12 | $4.93 | $5.51 | 350,200 | — | — |
| 2026-02-11 | $4.97 | $5.56 | 555,400 | — | — |
| 2026-02-10 | $4.81 | $5.38 | 385,500 | — | — |
| 2026-02-09 | $4.89 | $5.47 | 330,800 | — | — |
| 2026-02-06 | $4.91 | $5.49 | 405,800 | — | — |
| 2026-02-05 | $4.65 | $5.20 | 165,900 | — | — |
| 2026-02-04 | $4.66 | $5.21 | 412,800 | — | — |
| 2026-02-03 | $4.91 | $5.49 | 570,700 | — | — |
| 2026-02-02 | $4.72 | $5.28 | 399,400 | — | — |
| 2026-01-30 | $4.65 | $5.20 | 347,000 | — | — |
| 2026-01-29 | $4.76 | $5.32 | 274,600 | — | — |
| 2026-01-28 | $4.70 | $5.26 | 349,100 | — | — |
| 2026-01-27 | $4.65 | $5.20 | 342,500 | — | — |
| 2026-01-26 | $4.54 | $5.08 | 303,200 | — | — |
| 2026-01-23 | $4.65 | $5.20 | 463,000 | — | — |
| 2026-01-22 | $4.59 | $5.13 | 873,700 | — | — |
| 2026-01-21 | $4.18 | $4.68 | 663,200 | — | — |
| 2026-01-20 | $3.84 | $4.30 | 197,500 | — | — |
| 2026-01-16 | $3.90 | $4.36 | 202,500 | — | — |
| 2026-01-15 | $3.78 | $4.23 | 184,800 | — | — |
| 2026-01-14 | $3.85 | $4.31 | 329,300 | — | — |
| 2026-01-13 | $3.93 | $4.40 | 266,300 | — | — |
| 2026-01-12 | $3.81 | $4.26 | 457,400 | — | — |
| 2026-01-09 | $3.89 | $4.35 | 222,800 | — | — |
| 2026-01-08 | $3.84 | $4.30 | 213,900 | — | — |
| 2026-01-07 | $3.86 | $4.32 | 266,700 | — | — |
| 2026-01-06 | $3.81 | $4.26 | 499,600 | — | — |
| 2026-01-05 | $4.14 | $4.63 | 650,800 | — | — |
| 2026-01-02 | $4.04 | $4.52 | 253,200 | — | — |