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
- 2019-11-05 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 | — | — | — | $5.39 | 40,423 |
| 2026-09-03 | — | — | — | $5.43 | 41,526 |
| 2026-09-02 | — | — | — | $5.39 | 58,264 |
| 2026-09-01 | — | — | — | $5.61 | 53,546 |
| 2026-08-31 | — | — | — | $5.90 | 64,848 |
| 2026-08-28 | — | — | — | $6.13 | 43,932 |
| 2026-08-27 | $6.17 | $6.17 | 777,000 | $6.24 | 64,470 |
| 2026-08-26 | $6.12 | $6.12 | 431,500 | $6.20 | 29,473 |
| 2026-08-25 | $6.19 | $6.19 | 906,600 | $6.00 | 66,298 |
| 2026-08-24 | $5.97 | $5.97 | 887,400 | $6.28 | 95,470 |
| 2026-08-21 | $6.24 | $6.24 | 1,050,400 | $6.09 | 71,673 |
| 2026-08-20 | $5.96 | $5.96 | 1,322,300 | $5.85 | 81,784 |
| 2026-08-19 | $5.89 | $5.89 | 819,300 | $5.86 | 75,802 |
| 2026-08-18 | $5.70 | $5.70 | 896,100 | $5.81 | 103,145 |
| 2026-08-17 | $5.90 | $5.90 | 534,200 | $5.85 | 42,495 |
| 2026-08-14 | $5.90 | $5.90 | 612,300 | $5.95 | 31,035 |
| 2026-08-13 | $5.97 | $5.97 | 688,500 | $6.06 | 39,568 |
| 2026-08-12 | $6.03 | $6.03 | 724,500 | $6.07 | 56,988 |
| 2026-08-11 | $6.03 | $6.03 | 1,114,900 | $5.96 | 72,699 |
| 2026-08-10 | $5.94 | $5.94 | 1,351,800 | $5.89 | 80,498 |
| 2026-08-07 | $5.79 | $5.79 | 1,314,700 | $5.57 | 117,551 |
| 2026-08-06 | $5.59 | $5.59 | 1,189,200 | $5.79 | 91,928 |
| 2026-08-05 | $5.85 | $5.85 | 2,513,900 | $5.53 | 215,883 |
| 2026-08-04 | $5.57 | $5.57 | 2,059,600 | $5.45 | 120,887 |
| 2026-08-03 | $5.55 | $5.55 | 1,506,500 | $5.05 | 95,465 |
| 2026-07-31 | $5.02 | $5.02 | 760,800 | $5.15 | 36,211 |
| 2026-07-30 | $5.09 | $5.09 | 1,321,300 | $5.01 | 106,258 |
| 2026-07-29 | $4.87 | $4.87 | 1,179,000 | $5.11 | 69,383 |
| 2026-07-28 | $5.09 | $5.09 | 773,000 | $5.11 | 60,545 |
| 2026-07-27 | $5.14 | $5.14 | 1,252,500 | $5.16 | 62,020 |
| 2026-07-24 | $5.04 | $5.04 | 1,075,100 | $5.12 | 113,259 |
| 2026-07-23 | $5.09 | $5.09 | 671,700 | $5.05 | 48,086 |
| 2026-07-22 | $5.08 | $5.08 | 616,200 | $5.17 | 44,936 |
| 2026-07-21 | $5.16 | $5.16 | 1,364,400 | $5.14 | 73,415 |
| 2026-07-20 | $5.06 | $5.06 | 1,075,700 | $5.18 | 76,992 |
| 2026-07-17 | $5.15 | $5.15 | 729,400 | — | — |
| 2026-07-16 | $5.23 | $5.23 | 973,200 | — | — |
| 2026-07-15 | $5.42 | $5.42 | 654,100 | — | — |
| 2026-07-14 | $5.28 | $5.28 | 805,600 | — | — |
| 2026-07-13 | $5.01 | $5.01 | 662,100 | — | — |
| 2026-07-10 | $5.11 | $5.11 | 935,700 | — | — |
| 2026-07-09 | $5.13 | $5.13 | 1,055,100 | — | — |
| 2026-07-08 | $5.16 | $5.16 | 883,800 | — | — |
| 2026-07-07 | $5.24 | $5.24 | 978,700 | — | — |
| 2026-07-06 | $5.44 | $5.44 | 1,271,000 | — | — |
| 2026-07-02 | $5.41 | $5.41 | 1,328,200 | — | — |
| 2026-07-01 | $5.28 | $5.28 | 1,208,000 | — | — |
| 2026-06-30 | $5.27 | $5.27 | 2,798,300 | — | — |
| 2026-06-29 | $5.18 | $5.18 | 1,303,300 | — | — |
| 2026-06-26 | $5.30 | $5.30 | 2,079,900 | — | — |
| 2026-06-25 | $5.36 | $5.36 | 915,400 | — | — |
| 2026-06-24 | $5.51 | $5.51 | 1,064,000 | — | — |
| 2026-06-23 | $5.57 | $5.57 | 1,166,700 | — | — |
| 2026-06-22 | $5.75 | $5.75 | 1,209,200 | — | — |
| 2026-06-18 | $5.88 | $5.88 | 2,673,900 | — | — |
| 2026-06-17 | $5.79 | $5.79 | 1,657,800 | — | — |
| 2026-06-16 | $5.84 | $5.84 | 1,662,700 | — | — |
| 2026-06-15 | $5.89 | $5.89 | 1,891,900 | — | — |
| 2026-06-12 | $5.43 | $5.43 | 1,520,000 | — | — |
| 2026-06-11 | $5.49 | $5.49 | 1,203,900 | — | — |
| 2026-06-10 | $5.48 | $5.48 | 1,306,900 | — | — |
| 2026-06-09 | $5.61 | $5.61 | 1,482,300 | — | — |
| 2026-06-08 | $5.87 | $5.87 | 774,300 | — | — |
| 2026-06-05 | $5.79 | $5.79 | 1,022,900 | — | — |
| 2026-06-04 | $6.26 | $6.26 | 776,500 | — | — |
| 2026-06-03 | $6.21 | $6.21 | 723,000 | — | — |
| 2026-06-02 | $6.26 | $6.26 | 679,700 | — | — |
| 2026-06-01 | $6.12 | $6.12 | 798,100 | — | — |
| 2026-05-29 | $6.31 | $6.31 | 698,400 | — | — |
| 2026-05-28 | $6.47 | $6.47 | 895,400 | — | — |
| 2026-05-27 | $6.26 | $6.26 | 955,500 | — | — |
| 2026-05-26 | $6.14 | $6.14 | 982,400 | — | — |
| 2026-05-22 | $6.13 | $6.13 | 1,725,000 | — | — |
| 2026-05-21 | $5.80 | $5.80 | 1,307,100 | — | — |
| 2026-05-20 | $5.54 | $5.54 | 889,100 | — | — |
| 2026-05-19 | $5.22 | $5.22 | 943,900 | — | — |
| 2026-05-18 | $5.37 | $5.37 | 1,056,700 | — | — |
| 2026-05-15 | $5.22 | $5.22 | 1,048,200 | — | — |
| 2026-05-14 | $5.47 | $5.47 | 1,040,300 | — | — |
| 2026-05-13 | $5.43 | $5.43 | 1,144,700 | — | — |
| 2026-05-12 | $5.47 | $5.47 | 1,376,400 | — | — |
| 2026-05-11 | $5.66 | $5.66 | 1,563,300 | — | — |
| 2026-05-08 | $5.57 | $5.57 | 823,300 | — | — |
| 2026-05-07 | $5.34 | $5.34 | 1,448,200 | — | — |
| 2026-05-06 | $5.33 | $5.33 | 2,181,600 | — | — |
| 2026-05-05 | $4.82 | $4.82 | 1,029,200 | — | — |
| 2026-05-04 | $4.90 | $4.90 | 735,700 | — | — |
| 2026-05-01 | $5.08 | $5.08 | 424,500 | — | — |
| 2026-04-30 | $5.02 | $5.02 | 461,400 | — | — |
| 2026-04-29 | $4.90 | $4.90 | 574,400 | — | — |
| 2026-04-28 | $5.08 | $5.08 | 607,400 | — | — |
| 2026-04-27 | $4.95 | $4.95 | 445,800 | — | — |
| 2026-04-24 | $4.92 | $4.92 | 802,100 | — | — |
| 2026-04-23 | $4.76 | $4.76 | 660,900 | — | — |
| 2026-04-22 | $5.00 | $5.00 | 1,235,400 | — | — |
| 2026-04-21 | $4.79 | $4.79 | 1,255,900 | — | — |
| 2026-04-20 | $4.52 | $4.52 | 316,900 | — | — |
| 2026-04-17 | $4.57 | $4.57 | 793,400 | — | — |
| 2026-04-16 | $4.50 | $4.50 | 342,700 | — | — |
| 2026-04-15 | $4.49 | $4.49 | 521,700 | — | — |
| 2026-04-14 | $4.33 | $4.33 | 587,900 | — | — |
| 2026-04-13 | $4.12 | $4.12 | 905,800 | — | — |
| 2026-04-10 | $4.04 | $4.04 | 548,700 | — | — |
| 2026-04-09 | $4.05 | $4.05 | 521,400 | — | — |
| 2026-04-08 | $4.13 | $4.13 | 748,900 | — | — |
| 2026-04-07 | $4.06 | $4.06 | 817,100 | — | — |
| 2026-04-06 | $4.20 | $4.20 | 664,100 | — | — |
| 2026-04-02 | $4.15 | $4.15 | 524,400 | — | — |
| 2026-04-01 | $4.18 | $4.18 | 580,300 | — | — |
| 2026-03-31 | $4.18 | $4.18 | 1,443,600 | — | — |
| 2026-03-30 | $4.05 | $4.05 | 592,500 | — | — |
| 2026-03-27 | $4.14 | $4.14 | 527,700 | — | — |
| 2026-03-26 | $4.25 | $4.25 | 375,600 | — | — |
| 2026-03-25 | $4.38 | $4.38 | 771,900 | — | — |
| 2026-03-24 | $4.31 | $4.31 | 436,100 | — | — |
| 2026-03-23 | $4.33 | $4.33 | 616,500 | — | — |
| 2026-03-20 | $4.17 | $4.17 | 906,200 | — | — |
| 2026-03-19 | $4.35 | $4.35 | 825,400 | — | — |
| 2026-03-18 | $4.31 | $4.31 | 845,400 | — | — |
| 2026-03-17 | $4.60 | $4.60 | 510,000 | — | — |
| 2026-03-16 | $4.55 | $4.55 | 472,800 | — | — |
| 2026-03-13 | $4.56 | $4.56 | 496,200 | — | — |
| 2026-03-12 | $4.66 | $4.66 | 615,300 | — | — |
| 2026-03-11 | $4.72 | $4.72 | 458,800 | — | — |
| 2026-03-10 | $4.65 | $4.65 | 654,100 | — | — |
| 2026-03-09 | $4.57 | $4.57 | 897,700 | — | — |
| 2026-03-06 | $4.54 | $4.54 | 1,661,500 | — | — |
| 2026-03-05 | $4.75 | $4.75 | 1,159,400 | — | — |
| 2026-03-04 | $4.89 | $4.89 | 1,196,800 | — | — |
| 2026-03-03 | $4.80 | $4.80 | 2,425,800 | — | — |
| 2026-03-02 | $4.49 | $4.49 | 951,000 | — | — |
| 2026-02-27 | $4.28 | $4.28 | 673,700 | — | — |
| 2026-02-26 | $4.43 | $4.43 | 861,500 | — | — |
| 2026-02-25 | $4.26 | $4.26 | 700,100 | — | — |
| 2026-02-24 | $4.20 | $4.20 | 663,500 | — | — |
| 2026-02-23 | $4.32 | $4.32 | 674,100 | — | — |
| 2026-02-20 | $4.50 | $4.50 | 1,215,900 | — | — |
| 2026-02-19 | $4.60 | $4.60 | 713,800 | — | — |
| 2026-02-18 | $4.62 | $4.62 | 459,100 | — | — |
| 2026-02-17 | $4.47 | $4.47 | 719,400 | — | — |
| 2026-02-13 | $4.59 | $4.59 | 477,100 | — | — |
| 2026-02-12 | $4.40 | $4.40 | 856,300 | — | — |
| 2026-02-11 | $4.45 | $4.45 | 595,600 | — | — |
| 2026-02-10 | $4.55 | $4.55 | 531,200 | — | — |
| 2026-02-09 | $4.68 | $4.68 | 440,000 | — | — |
| 2026-02-06 | $4.74 | $4.74 | 586,500 | — | — |
| 2026-02-05 | $4.40 | $4.40 | 1,048,800 | — | — |
| 2026-02-04 | $4.69 | $4.69 | 900,600 | — | — |
| 2026-02-03 | $4.82 | $4.82 | 928,800 | — | — |
| 2026-02-02 | $4.72 | $4.72 | 1,111,300 | — | — |
| 2026-01-30 | $4.88 | $4.88 | 912,900 | — | — |
| 2026-01-29 | $5.07 | $5.07 | 683,700 | — | — |
| 2026-01-28 | $4.96 | $4.96 | 634,200 | — | — |
| 2026-01-27 | $5.04 | $5.04 | 504,800 | — | — |
| 2026-01-26 | $4.97 | $4.97 | 1,391,100 | — | — |
| 2026-01-23 | $5.47 | $5.47 | 742,300 | — | — |
| 2026-01-22 | $5.66 | $5.66 | 661,200 | — | — |
| 2026-01-21 | $5.65 | $5.65 | 1,220,700 | — | — |
| 2026-01-20 | $5.74 | $5.74 | 1,311,200 | — | — |
| 2026-01-16 | $5.96 | $5.96 | 1,514,100 | — | — |
| 2026-01-15 | $5.73 | $5.73 | 1,084,800 | — | — |
| 2026-01-14 | $5.57 | $5.57 | 711,300 | — | — |
| 2026-01-13 | $5.40 | $5.40 | 1,397,600 | — | — |
| 2026-01-12 | $5.79 | $5.79 | 713,500 | — | — |
| 2026-01-09 | $5.68 | $5.68 | 557,100 | — | — |
| 2026-01-08 | $5.72 | $5.72 | 959,200 | — | — |
| 2026-01-07 | $5.88 | $5.88 | 883,900 | — | — |
| 2026-01-06 | $5.90 | $5.90 | 1,183,500 | — | — |
| 2026-01-05 | $5.64 | $5.64 | 1,678,000 | — | — |
| 2026-01-02 | $4.93 | $4.93 | 708,300 | — | — |