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
- 2020-06-04 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 | — | — | — | $5.92 | 28,308 |
| 2026-09-03 | — | — | — | $6.11 | 22,766 |
| 2026-09-02 | — | — | — | $5.94 | 71,829 |
| 2026-09-01 | — | — | — | $5.93 | 46,003 |
| 2026-08-31 | — | — | — | $6.24 | 45,138 |
| 2026-08-28 | — | — | — | $6.35 | 64,108 |
| 2026-08-27 | $6.34 | $6.34 | 1,590,700 | $6.49 | 75,613 |
| 2026-08-26 | $6.56 | $6.56 | 1,219,100 | $6.16 | 48,925 |
| 2026-08-25 | $6.30 | $6.30 | 1,021,100 | $6.18 | 54,021 |
| 2026-08-24 | $6.13 | $6.13 | 1,229,000 | $6.41 | 43,928 |
| 2026-08-21 | $6.47 | $6.47 | 1,530,200 | $6.61 | 103,237 |
| 2026-08-20 | $6.54 | $6.54 | 1,172,700 | $6.61 | 49,672 |
| 2026-08-19 | $6.66 | $6.66 | 1,305,500 | $6.48 | 87,890 |
| 2026-08-18 | $6.40 | $6.40 | 927,000 | $6.21 | 54,305 |
| 2026-08-17 | $6.31 | $6.31 | 1,234,600 | $6.50 | 51,252 |
| 2026-08-14 | $6.45 | $6.45 | 1,087,000 | $6.27 | 58,156 |
| 2026-08-13 | $6.26 | $6.26 | 1,074,200 | $6.29 | 66,964 |
| 2026-08-12 | $6.32 | $6.32 | 1,282,800 | $6.14 | 47,527 |
| 2026-08-11 | $6.20 | $6.20 | 1,792,100 | $6.24 | 71,085 |
| 2026-08-10 | $6.16 | $6.16 | 2,681,200 | $6.26 | 103,853 |
| 2026-08-07 | $6.41 | $6.41 | 6,621,800 | $6.52 | 285,353 |
| 2026-08-06 | $4.99 | $4.99 | 2,020,600 | $4.95 | 82,995 |
| 2026-08-05 | $5.03 | $5.03 | 1,012,700 | $5.23 | 42,614 |
| 2026-08-04 | $5.17 | $5.17 | 1,075,000 | $5.21 | 40,463 |
| 2026-08-03 | $5.13 | $5.13 | 1,265,500 | — | — |
| 2026-07-31 | $4.86 | $4.86 | 1,005,400 | — | — |
| 2026-07-30 | $5.07 | $5.07 | 1,238,600 | — | — |
| 2026-07-29 | $4.77 | $4.77 | 997,900 | — | — |
| 2026-07-28 | $4.95 | $4.95 | 2,380,100 | — | — |
| 2026-07-27 | $5.19 | $5.19 | 1,450,600 | — | — |
| 2026-07-24 | $4.98 | $4.98 | 1,171,000 | — | — |
| 2026-07-23 | $5.07 | $5.07 | 1,339,600 | — | — |
| 2026-07-22 | $5.29 | $5.29 | 1,613,500 | — | — |
| 2026-07-21 | $5.43 | $5.43 | 1,696,900 | — | — |
| 2026-07-20 | $5.50 | $5.50 | 1,012,700 | — | — |
| 2026-07-17 | $5.35 | $5.35 | 1,483,900 | — | — |
| 2026-07-16 | $5.26 | $5.26 | 2,560,300 | — | — |
| 2026-07-15 | $5.66 | $5.66 | 2,427,400 | — | — |
| 2026-07-14 | $6.28 | $6.28 | 3,457,300 | — | — |
| 2026-07-13 | $6.25 | $6.25 | 3,018,600 | — | — |
| 2026-07-10 | $5.89 | $5.89 | 3,934,700 | — | — |
| 2026-07-09 | $5.85 | $5.85 | 1,992,700 | — | — |
| 2026-07-08 | $5.65 | $5.65 | 2,177,700 | — | — |
| 2026-07-07 | $5.80 | $5.80 | 2,213,100 | — | — |
| 2026-07-06 | $5.44 | $5.44 | 1,660,500 | — | — |
| 2026-07-02 | $5.28 | $5.28 | 1,282,500 | — | — |
| 2026-07-01 | $5.51 | $5.51 | 1,541,900 | — | — |
| 2026-06-30 | $5.43 | $5.43 | 2,160,200 | — | — |
| 2026-06-29 | $5.60 | $5.60 | 2,826,000 | — | — |
| 2026-06-26 | $5.39 | $5.39 | 5,202,600 | — | — |
| 2026-06-25 | $5.12 | $5.12 | 1,026,300 | — | — |
| 2026-06-24 | $5.25 | $5.25 | 1,513,800 | — | — |
| 2026-06-23 | $5.03 | $5.03 | 1,155,300 | — | — |
| 2026-06-22 | $5.01 | $5.01 | 978,000 | — | — |
| 2026-06-18 | $5.26 | $5.26 | 2,143,800 | — | — |
| 2026-06-17 | $5.25 | $5.25 | 1,979,500 | — | — |
| 2026-06-16 | $5.10 | $5.10 | 1,244,300 | — | — |
| 2026-06-15 | $5.18 | $5.18 | 2,520,600 | — | — |
| 2026-06-12 | $5.31 | $5.31 | 1,251,600 | — | — |
| 2026-06-11 | $5.13 | $5.13 | 1,931,800 | — | — |
| 2026-06-10 | $4.68 | $4.68 | 1,543,100 | — | — |
| 2026-06-09 | $4.96 | $4.96 | 1,749,700 | — | — |
| 2026-06-08 | $5.07 | $5.07 | 3,011,400 | — | — |
| 2026-06-05 | $4.87 | $4.87 | 4,158,700 | — | — |
| 2026-06-04 | $4.74 | $4.74 | 2,597,400 | — | — |
| 2026-06-03 | $4.23 | $4.23 | 1,340,300 | — | — |
| 2026-06-02 | $4.59 | $4.59 | 1,161,800 | — | — |
| 2026-06-01 | $4.78 | $4.78 | 1,400,100 | — | — |
| 2026-05-29 | $4.69 | $4.69 | 1,537,300 | — | — |
| 2026-05-28 | $4.71 | $4.71 | 1,326,900 | — | — |
| 2026-05-27 | $4.61 | $4.61 | 1,165,300 | — | — |
| 2026-05-26 | $4.59 | $4.59 | 1,667,000 | — | — |
| 2026-05-22 | $4.59 | $4.59 | 1,289,700 | — | — |
| 2026-05-21 | $4.47 | $4.47 | 2,195,600 | — | — |
| 2026-05-20 | $4.20 | $4.20 | 2,799,300 | — | — |
| 2026-05-19 | $4.10 | $4.10 | 2,132,600 | — | — |
| 2026-05-18 | $4.00 | $4.00 | 1,062,800 | — | — |
| 2026-05-15 | $3.98 | $3.98 | 1,049,200 | — | — |
| 2026-05-14 | $4.04 | $4.04 | 2,399,100 | — | — |
| 2026-05-13 | $4.08 | $4.08 | 3,868,800 | — | — |
| 2026-05-12 | $4.02 | $4.02 | 1,120,200 | — | — |
| 2026-05-11 | $4.01 | $4.01 | 2,347,100 | — | — |
| 2026-05-08 | $4.00 | $4.00 | 2,448,400 | — | — |
| 2026-05-07 | $4.07 | $4.07 | 1,950,300 | — | — |
| 2026-05-06 | $3.80 | $3.80 | 1,193,700 | — | — |
| 2026-05-05 | $3.98 | $3.98 | 1,081,200 | — | — |
| 2026-05-04 | $4.08 | $4.08 | 1,550,900 | — | — |
| 2026-05-01 | $4.05 | $4.05 | 2,271,100 | — | — |
| 2026-04-30 | $3.86 | $3.86 | 1,525,100 | — | — |
| 2026-04-29 | $3.71 | $3.71 | 1,148,100 | — | — |
| 2026-04-28 | $3.44 | $3.44 | 734,600 | — | — |
| 2026-04-27 | $3.33 | $3.33 | 571,200 | — | — |
| 2026-04-24 | $3.25 | $3.25 | 697,500 | — | — |
| 2026-04-23 | $3.27 | $3.27 | 1,065,800 | — | — |
| 2026-04-22 | $3.44 | $3.44 | 908,100 | — | — |
| 2026-04-21 | $3.39 | $3.39 | 2,122,900 | — | — |
| 2026-04-20 | $3.52 | $3.52 | 869,500 | — | — |
| 2026-04-17 | $3.54 | $3.54 | 1,745,200 | — | — |
| 2026-04-16 | $3.54 | $3.54 | 2,190,300 | — | — |
| 2026-04-15 | $3.43 | $3.43 | 1,192,500 | — | — |
| 2026-04-14 | $3.38 | $3.38 | 1,439,700 | — | — |
| 2026-04-13 | $3.30 | $3.30 | 1,706,800 | — | — |
| 2026-04-10 | $3.08 | $3.08 | 1,286,500 | — | — |
| 2026-04-09 | $3.11 | $3.11 | 1,165,300 | — | — |
| 2026-04-08 | $3.10 | $3.10 | 2,293,900 | — | — |
| 2026-04-07 | $3.22 | $3.22 | 1,010,800 | — | — |
| 2026-04-06 | $3.21 | $3.21 | 1,087,700 | — | — |
| 2026-04-02 | $3.12 | $3.12 | 640,200 | — | — |
| 2026-04-01 | $3.14 | $3.14 | 1,337,800 | — | — |
| 2026-03-31 | $3.07 | $3.07 | 1,670,300 | — | — |
| 2026-03-30 | $2.83 | $2.83 | 2,042,100 | — | — |
| 2026-03-27 | $2.96 | $2.96 | 2,071,900 | — | — |
| 2026-03-26 | $3.10 | $3.10 | 1,129,700 | — | — |
| 2026-03-25 | $3.12 | $3.12 | 1,348,600 | — | — |
| 2026-03-24 | $3.13 | $3.13 | 1,776,500 | — | — |
| 2026-03-23 | $3.21 | $3.21 | 2,447,100 | — | — |
| 2026-03-20 | $3.32 | $3.32 | 3,071,100 | — | — |
| 2026-03-19 | $3.54 | $3.54 | 2,259,900 | — | — |
| 2026-03-18 | $3.60 | $3.60 | 1,841,400 | — | — |
| 2026-03-17 | $3.59 | $3.59 | 4,312,400 | — | — |
| 2026-03-16 | $3.41 | $3.41 | 6,657,800 | — | — |
| 2026-03-13 | $2.84 | $2.84 | 9,779,500 | — | — |
| 2026-03-12 | $2.62 | $2.62 | 2,306,900 | — | — |
| 2026-03-11 | $2.76 | $2.76 | 963,500 | — | — |
| 2026-03-10 | $2.61 | $2.61 | 1,362,800 | — | — |
| 2026-03-09 | $2.73 | $2.73 | 1,665,700 | — | — |
| 2026-03-06 | $2.78 | $2.78 | 1,692,300 | — | — |
| 2026-03-05 | $2.85 | $2.85 | 1,083,500 | — | — |
| 2026-03-04 | $2.85 | $2.85 | 1,683,900 | — | — |
| 2026-03-03 | $2.70 | $2.70 | 1,871,300 | — | — |
| 2026-03-02 | $2.95 | $2.95 | 1,303,900 | — | — |
| 2026-02-27 | $2.89 | $2.89 | 957,000 | — | — |
| 2026-02-26 | $2.98 | $2.98 | 1,837,400 | — | — |
| 2026-02-25 | $2.86 | $2.86 | 1,641,400 | — | — |
| 2026-02-24 | $2.58 | $2.58 | 1,121,500 | — | — |
| 2026-02-23 | $2.55 | $2.55 | 1,515,900 | — | — |
| 2026-02-20 | $2.56 | $2.56 | 764,700 | — | — |
| 2026-02-19 | $2.60 | $2.60 | 752,500 | — | — |
| 2026-02-18 | $2.60 | $2.60 | 842,200 | — | — |
| 2026-02-17 | $2.66 | $2.66 | 2,421,700 | — | — |
| 2026-02-13 | $2.51 | $2.51 | 1,215,800 | — | — |
| 2026-02-12 | $2.39 | $2.39 | 1,640,200 | — | — |
| 2026-02-11 | $2.62 | $2.62 | 1,182,400 | — | — |
| 2026-02-10 | $2.68 | $2.68 | 1,224,200 | — | — |
| 2026-02-09 | $2.68 | $2.68 | 1,404,300 | — | — |
| 2026-02-06 | $2.61 | $2.61 | 1,547,600 | — | — |
| 2026-02-05 | $2.45 | $2.45 | 2,235,400 | — | — |
| 2026-02-04 | $2.59 | $2.59 | 2,956,300 | — | — |
| 2026-02-03 | $2.73 | $2.73 | 2,988,000 | — | — |
| 2026-02-02 | $2.68 | $2.68 | 3,797,300 | — | — |
| 2026-01-30 | $2.71 | $2.71 | 2,115,900 | — | — |
| 2026-01-29 | $2.86 | $2.86 | 1,713,300 | — | — |
| 2026-01-28 | $3.00 | $3.00 | 1,969,400 | — | — |
| 2026-01-27 | $3.06 | $3.06 | 3,149,600 | — | — |
| 2026-01-26 | $3.18 | $3.18 | 1,579,900 | — | — |
| 2026-01-23 | $3.33 | $3.33 | 1,230,500 | — | — |
| 2026-01-22 | $3.59 | $3.59 | 1,704,700 | — | — |
| 2026-01-21 | $3.37 | $3.37 | 1,518,800 | — | — |
| 2026-01-20 | $3.44 | $3.44 | 1,233,500 | — | — |
| 2026-01-16 | $3.35 | $3.35 | 1,548,300 | — | — |
| 2026-01-15 | $3.36 | $3.36 | 2,161,000 | — | — |
| 2026-01-14 | $3.35 | $3.35 | 2,884,400 | — | — |
| 2026-01-13 | $3.53 | $3.53 | 2,198,800 | — | — |
| 2026-01-12 | $3.85 | $3.85 | 2,121,900 | — | — |
| 2026-01-09 | $4.18 | $4.18 | 1,450,400 | — | — |
| 2026-01-08 | $4.31 | $4.31 | 1,852,700 | — | — |
| 2026-01-07 | $4.07 | $4.07 | 2,560,300 | — | — |
| 2026-01-06 | $4.13 | $4.13 | 5,636,700 | — | — |
| 2026-01-05 | $3.92 | $3.92 | 2,748,700 | — | — |
| 2026-01-02 | $3.67 | $3.67 | 1,166,300 | — | — |