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
- 2020-11-19 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 | — | — | — | $4.86 | 78,909 |
| 2026-09-03 | — | — | — | $4.80 | 84,686 |
| 2026-09-02 | — | — | — | $4.79 | 102,335 |
| 2026-09-01 | — | — | — | $4.79 | 91,905 |
| 2026-08-31 | — | — | — | $4.79 | 107,670 |
| 2026-08-28 | — | — | — | $4.99 | 84,932 |
| 2026-08-27 | $4.82 | $4.82 | 1,240,600 | $4.56 | 131,782 |
| 2026-08-26 | $4.44 | $4.44 | 299,200 | $4.36 | 57,083 |
| 2026-08-25 | $4.37 | $4.37 | 469,500 | $4.36 | 84,027 |
| 2026-08-24 | $4.38 | $4.38 | 517,400 | $4.44 | 91,408 |
| 2026-08-21 | $4.50 | $4.50 | 434,700 | $4.50 | 70,700 |
| 2026-08-20 | $4.43 | $4.43 | 394,200 | $4.43 | 81,017 |
| 2026-08-19 | $4.43 | $4.43 | 587,100 | $4.40 | 96,925 |
| 2026-08-18 | $4.40 | $4.40 | 299,000 | $4.41 | 77,834 |
| 2026-08-17 | $4.39 | $4.39 | 410,900 | $4.48 | 78,057 |
| 2026-08-14 | $4.54 | $4.54 | 486,100 | $4.65 | 77,597 |
| 2026-08-13 | $4.60 | $4.60 | 591,300 | $4.37 | 88,018 |
| 2026-08-12 | $4.34 | $4.34 | 667,300 | $4.33 | 84,874 |
| 2026-08-11 | $4.29 | $4.29 | 691,300 | $4.17 | 99,172 |
| 2026-08-10 | $4.03 | $4.03 | 1,157,400 | $3.79 | 80,334 |
| 2026-08-07 | $4.78 | $4.78 | 272,700 | $4.64 | 26,924 |
| 2026-08-06 | $4.57 | $4.57 | 269,300 | $4.61 | 20,837 |
| 2026-08-05 | $4.68 | $4.68 | 214,300 | $4.90 | 16,627 |
| 2026-08-04 | $4.88 | $4.88 | 335,900 | $4.70 | 21,163 |
| 2026-08-03 | $4.66 | $4.66 | 456,300 | $4.55 | 36,901 |
| 2026-07-31 | $4.44 | $4.44 | 318,500 | $4.39 | 23,950 |
| 2026-07-30 | $4.34 | $4.34 | 459,800 | $4.44 | 27,521 |
| 2026-07-29 | $4.42 | $4.42 | 552,000 | $4.65 | 56,487 |
| 2026-07-28 | $4.60 | $4.60 | 476,100 | $4.64 | 28,492 |
| 2026-07-27 | $4.63 | $4.63 | 268,700 | $4.68 | 17,003 |
| 2026-07-24 | $4.51 | $4.51 | 225,100 | $4.59 | 21,029 |
| 2026-07-23 | $4.51 | $4.51 | 396,400 | $4.45 | 34,849 |
| 2026-07-22 | $4.48 | $4.48 | 435,600 | $4.44 | 23,530 |
| 2026-07-21 | $4.46 | $4.46 | 632,500 | $4.64 | 52,088 |
| 2026-07-20 | $4.57 | $4.57 | 502,200 | $4.66 | 43,897 |
| 2026-07-17 | $4.73 | $4.73 | 394,600 | — | — |
| 2026-07-16 | $4.73 | $4.73 | 334,500 | — | — |
| 2026-07-15 | $4.83 | $4.83 | 467,300 | — | — |
| 2026-07-14 | $4.91 | $4.91 | 521,600 | — | — |
| 2026-07-13 | $4.89 | $4.89 | 443,100 | — | — |
| 2026-07-10 | $4.88 | $4.88 | 488,300 | — | — |
| 2026-07-09 | $4.93 | $4.93 | 407,100 | — | — |
| 2026-07-08 | $4.74 | $4.74 | 463,000 | — | — |
| 2026-07-07 | $4.74 | $4.74 | 374,900 | — | — |
| 2026-07-06 | $4.94 | $4.94 | 591,800 | — | — |
| 2026-07-02 | $4.90 | $4.90 | 509,800 | — | — |
| 2026-07-01 | $4.90 | $4.90 | 613,000 | — | — |
| 2026-06-30 | $4.60 | $4.60 | 633,800 | — | — |
| 2026-06-29 | $4.51 | $4.51 | 714,200 | — | — |
| 2026-06-26 | $4.50 | $4.50 | 2,909,000 | — | — |
| 2026-06-25 | $4.22 | $4.22 | 1,037,500 | — | — |
| 2026-06-24 | $4.34 | $4.34 | 598,600 | — | — |
| 2026-06-23 | $4.34 | $4.34 | 558,300 | — | — |
| 2026-06-22 | $4.29 | $4.29 | 637,900 | — | — |
| 2026-06-18 | $4.52 | $4.52 | 2,199,800 | — | — |
| 2026-06-17 | $4.37 | $4.37 | 522,600 | — | — |
| 2026-06-16 | $4.53 | $4.53 | 487,400 | — | — |
| 2026-06-15 | $4.48 | $4.48 | 677,800 | — | — |
| 2026-06-12 | $4.57 | $4.57 | 610,900 | — | — |
| 2026-06-11 | $4.53 | $4.53 | 920,100 | — | — |
| 2026-06-10 | $4.56 | $4.56 | 917,200 | — | — |
| 2026-06-09 | $4.41 | $4.41 | 1,062,400 | — | — |
| 2026-06-08 | $4.35 | $4.35 | 1,038,400 | — | — |
| 2026-06-05 | $4.10 | $4.10 | 721,700 | — | — |
| 2026-06-04 | $4.47 | $4.47 | 839,500 | — | — |
| 2026-06-03 | $4.37 | $4.37 | 1,394,500 | — | — |
| 2026-06-02 | $5.20 | $5.20 | 1,401,700 | — | — |
| 2026-06-01 | $5.24 | $5.24 | 1,349,800 | — | — |
| 2026-05-29 | $4.79 | $4.79 | 2,115,800 | — | — |
| 2026-05-28 | $4.81 | $4.81 | 595,600 | — | — |
| 2026-05-27 | $4.78 | $4.78 | 771,200 | — | — |
| 2026-05-26 | $4.69 | $4.69 | 1,636,100 | — | — |
| 2026-05-22 | $4.64 | $4.64 | 843,000 | — | — |
| 2026-05-21 | $4.70 | $4.70 | 606,300 | — | — |
| 2026-05-20 | $4.68 | $4.68 | 788,800 | — | — |
| 2026-05-19 | $4.40 | $4.40 | 514,500 | — | — |
| 2026-05-18 | $4.30 | $4.30 | 822,200 | — | — |
| 2026-05-15 | $4.20 | $4.20 | 590,900 | — | — |
| 2026-05-14 | $4.23 | $4.23 | 688,400 | — | — |
| 2026-05-13 | $4.18 | $4.18 | 757,100 | — | — |
| 2026-05-12 | $4.37 | $4.37 | 842,200 | — | — |
| 2026-05-11 | $4.25 | $4.25 | 1,409,500 | — | — |
| 2026-05-08 | $4.48 | $4.48 | 1,076,700 | — | — |
| 2026-05-07 | $4.42 | $4.42 | 584,800 | — | — |
| 2026-05-06 | $4.20 | $4.20 | 415,200 | — | — |
| 2026-05-05 | $4.46 | $4.46 | 339,600 | — | — |
| 2026-05-04 | $4.37 | $4.37 | 515,900 | — | — |
| 2026-05-01 | $4.42 | $4.42 | 538,700 | — | — |
| 2026-04-30 | $4.27 | $4.27 | 435,000 | — | — |
| 2026-04-29 | $4.37 | $4.37 | 433,000 | — | — |
| 2026-04-28 | $4.46 | $4.46 | 375,200 | — | — |
| 2026-04-27 | $4.40 | $4.40 | 423,000 | — | — |
| 2026-04-24 | $4.43 | $4.43 | 369,900 | — | — |
| 2026-04-23 | $4.26 | $4.26 | 473,400 | — | — |
| 2026-04-22 | $4.49 | $4.49 | 476,500 | — | — |
| 2026-04-21 | $4.36 | $4.36 | 542,000 | — | — |
| 2026-04-20 | $4.39 | $4.39 | 356,000 | — | — |
| 2026-04-17 | $4.36 | $4.36 | 701,900 | — | — |
| 2026-04-16 | $4.44 | $4.44 | 568,300 | — | — |
| 2026-04-15 | $4.44 | $4.44 | 343,300 | — | — |
| 2026-04-14 | $4.15 | $4.15 | 353,500 | — | — |
| 2026-04-13 | $4.07 | $4.07 | 520,600 | — | — |
| 2026-04-10 | $3.96 | $3.96 | 480,500 | — | — |
| 2026-04-09 | $4.04 | $4.04 | 386,600 | — | — |
| 2026-04-08 | $4.18 | $4.18 | 354,900 | — | — |
| 2026-04-07 | $4.25 | $4.25 | 461,500 | — | — |
| 2026-04-06 | $4.32 | $4.32 | 474,300 | — | — |
| 2026-04-02 | $4.32 | $4.32 | 503,200 | — | — |
| 2026-04-01 | $4.33 | $4.33 | 557,700 | — | — |
| 2026-03-31 | $4.19 | $4.19 | 597,100 | — | — |
| 2026-03-30 | $4.09 | $4.09 | 892,200 | — | — |
| 2026-03-27 | $4.24 | $4.24 | 641,500 | — | — |
| 2026-03-26 | $4.32 | $4.32 | 872,700 | — | — |
| 2026-03-25 | $4.41 | $4.41 | 585,200 | — | — |
| 2026-03-24 | $4.40 | $4.40 | 1,020,300 | — | — |
| 2026-03-23 | $4.39 | $4.39 | 1,037,300 | — | — |
| 2026-03-20 | $4.33 | $4.33 | 1,786,000 | — | — |
| 2026-03-19 | $4.27 | $4.27 | 929,800 | — | — |
| 2026-03-18 | $4.02 | $4.02 | 1,210,200 | — | — |
| 2026-03-17 | $3.92 | $3.92 | 1,424,300 | — | — |
| 2026-03-16 | $4.12 | $4.12 | 3,949,000 | — | — |
| 2026-03-13 | $4.28 | $4.28 | 1,398,600 | — | — |
| 2026-03-12 | $4.20 | $4.20 | 595,300 | — | — |
| 2026-03-11 | $4.25 | $4.25 | 586,100 | — | — |
| 2026-03-10 | $4.26 | $4.26 | 442,000 | — | — |
| 2026-03-09 | $4.36 | $4.36 | 563,900 | — | — |
| 2026-03-06 | $4.30 | $4.30 | 535,800 | — | — |
| 2026-03-05 | $4.36 | $4.36 | 716,300 | — | — |
| 2026-03-04 | $4.57 | $4.57 | 1,307,300 | — | — |
| 2026-03-03 | $4.27 | $4.27 | 1,352,000 | — | — |
| 2026-03-02 | $4.03 | $4.03 | 672,500 | — | — |
| 2026-02-27 | $4.02 | $4.02 | 621,600 | — | — |
| 2026-02-26 | $4.09 | $4.09 | 747,700 | — | — |
| 2026-02-25 | $3.94 | $3.94 | 518,300 | — | — |
| 2026-02-24 | $3.88 | $3.88 | 514,500 | — | — |
| 2026-02-23 | $3.88 | $3.88 | 806,100 | — | — |
| 2026-02-20 | $4.12 | $4.12 | 579,200 | — | — |
| 2026-02-19 | $4.14 | $4.14 | 776,600 | — | — |
| 2026-02-18 | $4.08 | $4.08 | 983,800 | — | — |
| 2026-02-17 | $4.06 | $4.06 | 1,339,000 | — | — |
| 2026-02-13 | $4.37 | $4.37 | 609,700 | — | — |
| 2026-02-12 | $4.34 | $4.34 | 643,400 | — | — |
| 2026-02-11 | $4.50 | $4.50 | 792,400 | — | — |
| 2026-02-10 | $5.00 | $5.00 | 486,500 | — | — |
| 2026-02-09 | $4.96 | $4.96 | 536,600 | — | — |
| 2026-02-06 | $4.89 | $4.89 | 767,800 | — | — |
| 2026-02-05 | $4.73 | $4.73 | 664,200 | — | — |
| 2026-02-04 | $5.18 | $5.18 | 710,500 | — | — |
| 2026-02-03 | $5.37 | $5.37 | 1,101,200 | — | — |
| 2026-02-02 | $5.53 | $5.53 | 674,800 | — | — |
| 2026-01-30 | $5.46 | $5.46 | 568,500 | — | — |
| 2026-01-29 | $5.59 | $5.59 | 547,800 | — | — |
| 2026-01-28 | $5.68 | $5.68 | 675,500 | — | — |
| 2026-01-27 | $5.49 | $5.49 | 670,400 | — | — |
| 2026-01-26 | $5.57 | $5.57 | 543,100 | — | — |
| 2026-01-23 | $5.73 | $5.73 | 632,800 | — | — |
| 2026-01-22 | $5.68 | $5.68 | 582,500 | — | — |
| 2026-01-21 | $5.58 | $5.58 | 623,400 | — | — |
| 2026-01-20 | $5.40 | $5.40 | 622,500 | — | — |
| 2026-01-16 | $5.66 | $5.66 | 730,800 | — | — |
| 2026-01-15 | $5.64 | $5.64 | 507,400 | — | — |
| 2026-01-14 | $5.65 | $5.65 | 803,400 | — | — |
| 2026-01-13 | $5.82 | $5.82 | 1,209,500 | — | — |
| 2026-01-12 | $5.60 | $5.60 | 1,123,500 | — | — |
| 2026-01-09 | $5.29 | $5.29 | 764,600 | — | — |
| 2026-01-08 | $5.31 | $5.31 | 525,200 | — | — |
| 2026-01-07 | $5.23 | $5.23 | 528,500 | — | — |
| 2026-01-06 | $5.29 | $5.29 | 1,072,600 | — | — |
| 2026-01-05 | $5.08 | $5.08 | 803,800 | — | — |
| 2026-01-02 | $4.96 | $4.96 | 533,000 | — | — |