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
- 2020-08-04 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 | — | — | — | $5.71 | 22,259 |
| 2026-09-03 | — | — | — | $5.72 | 34,274 |
| 2026-09-02 | — | — | — | $5.48 | 32,134 |
| 2026-09-01 | — | — | — | $5.34 | 23,278 |
| 2026-08-31 | — | — | — | $5.58 | 22,309 |
| 2026-08-28 | — | — | — | $5.80 | 24,880 |
| 2026-08-27 | $5.76 | $6.17 | 372,300 | $5.75 | 54,107 |
| 2026-08-26 | $5.72 | $6.13 | 516,200 | $5.75 | 30,883 |
| 2026-08-25 | $5.79 | $6.20 | 380,500 | $5.72 | 40,846 |
| 2026-08-24 | $5.84 | $6.26 | 591,500 | $5.85 | 66,890 |
| 2026-08-21 | $5.76 | $6.17 | 558,800 | $5.61 | 33,843 |
| 2026-08-20 | $5.54 | $5.93 | 513,900 | $5.45 | 66,704 |
| 2026-08-19 | $5.40 | $5.78 | 508,300 | $5.29 | 33,477 |
| 2026-08-18 | $5.12 | $5.48 | 288,700 | $5.23 | 26,987 |
| 2026-08-17 | $5.32 | $5.70 | 763,600 | $5.16 | 89,754 |
| 2026-08-14 | $5.21 | $5.58 | 573,500 | $5.41 | 35,599 |
| 2026-08-13 | $5.35 | $5.73 | 538,500 | $5.09 | 34,724 |
| 2026-08-12 | $5.16 | $5.53 | 663,800 | $5.24 | 69,566 |
| 2026-08-11 | $5.19 | $5.56 | 441,700 | $5.13 | 47,920 |
| 2026-08-10 | $5.14 | $5.51 | 587,200 | $5.00 | 55,233 |
| 2026-08-07 | $5.04 | $5.40 | 630,200 | $5.15 | 64,848 |
| 2026-08-06 | $4.97 | $5.32 | 429,100 | $4.85 | 29,547 |
| 2026-08-05 | $4.93 | $5.28 | 644,800 | $4.75 | 42,857 |
| 2026-08-04 | $4.57 | $4.90 | 346,000 | $4.60 | 24,134 |
| 2026-08-03 | $4.45 | $4.77 | 325,700 | $4.39 | 24,402 |
| 2026-07-31 | $4.35 | $4.66 | 379,600 | $4.31 | 17,797 |
| 2026-07-30 | $4.40 | $4.71 | 238,000 | $4.27 | 19,832 |
| 2026-07-29 | $4.23 | $4.53 | 306,600 | $4.21 | 17,031 |
| 2026-07-28 | $4.26 | $4.56 | 361,100 | $4.32 | 36,088 |
| 2026-07-27 | $4.29 | $4.60 | 393,400 | $4.40 | 27,274 |
| 2026-07-24 | $4.37 | $4.68 | 261,800 | $4.32 | 10,186 |
| 2026-07-23 | $4.32 | $4.63 | 271,000 | $4.32 | 22,045 |
| 2026-07-22 | $4.42 | $4.73 | 302,700 | $4.42 | 12,518 |
| 2026-07-21 | $4.26 | $4.56 | 527,400 | $4.28 | 47,849 |
| 2026-07-20 | $4.17 | $4.47 | 470,100 | $4.20 | 28,656 |
| 2026-07-17 | $4.14 | $4.43 | 658,600 | — | — |
| 2026-07-16 | $4.28 | $4.58 | 590,100 | — | — |
| 2026-07-15 | $4.36 | $4.67 | 356,600 | — | — |
| 2026-07-14 | $4.46 | $4.77 | 388,400 | — | — |
| 2026-07-13 | $4.48 | $4.80 | 330,500 | — | — |
| 2026-07-10 | $4.56 | $4.88 | 225,700 | — | — |
| 2026-07-09 | $4.55 | $4.87 | 274,300 | — | — |
| 2026-07-08 | $4.44 | $4.76 | 427,900 | — | — |
| 2026-07-07 | $4.49 | $4.81 | 546,800 | — | — |
| 2026-07-06 | $4.57 | $4.90 | 502,200 | — | — |
| 2026-07-02 | $4.87 | $5.22 | 657,300 | — | — |
| 2026-07-01 | $4.73 | $5.07 | 395,700 | — | — |
| 2026-06-30 | $4.73 | $5.07 | 446,800 | — | — |
| 2026-06-29 | $4.77 | $5.09 | 550,700 | — | — |
| 2026-06-26 | $4.92 | $5.25 | 1,851,200 | — | — |
| 2026-06-25 | $4.80 | $5.13 | 625,500 | — | — |
| 2026-06-24 | $4.75 | $5.07 | 1,160,600 | — | — |
| 2026-06-23 | $5.05 | $5.39 | 389,200 | — | — |
| 2026-06-22 | $5.13 | $5.48 | 917,900 | — | — |
| 2026-06-18 | $5.08 | $5.42 | 544,500 | — | — |
| 2026-06-17 | $5.36 | $5.72 | 427,300 | — | — |
| 2026-06-16 | $5.47 | $5.84 | 361,300 | — | — |
| 2026-06-15 | $5.34 | $5.70 | 596,100 | — | — |
| 2026-06-12 | $5.18 | $5.53 | 456,300 | — | — |
| 2026-06-11 | $5.01 | $5.35 | 575,200 | — | — |
| 2026-06-10 | $4.68 | $5.00 | 625,300 | — | — |
| 2026-06-09 | $4.85 | $5.18 | 446,200 | — | — |
| 2026-06-08 | $5.10 | $5.45 | 407,800 | — | — |
| 2026-06-05 | $5.04 | $5.38 | 443,400 | — | — |
| 2026-06-04 | $5.74 | $6.13 | 251,000 | — | — |
| 2026-06-03 | $5.58 | $5.96 | 444,600 | — | — |
| 2026-06-02 | $5.71 | $6.10 | 361,700 | — | — |
| 2026-06-01 | $5.64 | $6.02 | 424,900 | — | — |
| 2026-05-29 | $5.84 | $6.24 | 361,900 | — | — |
| 2026-05-28 | $5.82 | $6.22 | 616,100 | — | — |
| 2026-05-27 | $5.92 | $6.32 | 313,700 | — | — |
| 2026-05-26 | $6.24 | $6.66 | 502,800 | — | — |
| 2026-05-22 | $5.94 | $6.34 | 417,600 | — | — |
| 2026-05-21 | $6.03 | $6.44 | 364,500 | — | — |
| 2026-05-20 | $6.05 | $6.46 | 498,800 | — | — |
| 2026-05-19 | $5.97 | $6.38 | 436,400 | — | — |
| 2026-05-18 | $6.21 | $6.63 | 711,200 | — | — |
| 2026-05-15 | $6.21 | $6.63 | 607,200 | — | — |
| 2026-05-14 | $6.32 | $6.75 | 802,900 | — | — |
| 2026-05-13 | $6.28 | $6.71 | 477,800 | — | — |
| 2026-05-12 | $6.18 | $6.60 | 516,200 | — | — |
| 2026-05-11 | $6.01 | $6.42 | 277,000 | — | — |
| 2026-05-08 | $5.95 | $6.35 | 137,700 | — | — |
| 2026-05-07 | $5.83 | $6.22 | 427,200 | — | — |
| 2026-05-06 | $5.83 | $6.23 | 345,100 | — | — |
| 2026-05-05 | $5.34 | $5.70 | 210,900 | — | — |
| 2026-05-04 | $5.31 | $5.67 | 295,600 | — | — |
| 2026-05-01 | $5.34 | $5.70 | 263,300 | — | — |
| 2026-04-30 | $5.14 | $5.49 | 662,200 | — | — |
| 2026-04-29 | $5.19 | $5.54 | 222,000 | — | — |
| 2026-04-28 | $5.34 | $5.70 | 253,200 | — | — |
| 2026-04-27 | $5.46 | $5.83 | 192,400 | — | — |
| 2026-04-24 | $5.41 | $5.78 | 213,800 | — | — |
| 2026-04-23 | $5.32 | $5.68 | 238,200 | — | — |
| 2026-04-22 | $5.53 | $5.91 | 242,500 | — | — |
| 2026-04-21 | $5.48 | $5.85 | 472,500 | — | — |
| 2026-04-20 | $5.66 | $6.04 | 320,700 | — | — |
| 2026-04-17 | $5.65 | $6.03 | 338,100 | — | — |
| 2026-04-16 | $5.55 | $5.93 | 236,800 | — | — |
| 2026-04-15 | $5.68 | $6.07 | 379,600 | — | — |
| 2026-04-14 | $5.65 | $6.03 | 276,500 | — | — |
| 2026-04-13 | $5.71 | $6.10 | 327,400 | — | — |
| 2026-04-10 | $5.64 | $6.02 | 242,900 | — | — |
| 2026-04-09 | $5.58 | $5.96 | 232,200 | — | — |
| 2026-04-08 | $5.54 | $5.92 | 536,700 | — | — |
| 2026-04-07 | $5.28 | $5.64 | 349,500 | — | — |
| 2026-04-06 | $5.25 | $5.61 | 388,400 | — | — |
| 2026-04-02 | $5.26 | $5.62 | 342,100 | — | — |
| 2026-04-01 | $5.32 | $5.68 | 592,900 | — | — |
| 2026-03-31 | $5.24 | $5.60 | 1,071,600 | — | — |
| 2026-03-30 | $4.79 | $5.10 | 339,600 | — | — |
| 2026-03-27 | $4.84 | $5.15 | 467,000 | — | — |
| 2026-03-26 | $4.66 | $4.96 | 507,800 | — | — |
| 2026-03-25 | $4.85 | $5.16 | 387,000 | — | — |
| 2026-03-24 | $4.82 | $5.13 | 388,200 | — | — |
| 2026-03-23 | $4.91 | $5.23 | 834,100 | — | — |
| 2026-03-20 | $4.88 | $5.19 | 2,072,100 | — | — |
| 2026-03-19 | $4.96 | $5.28 | 1,620,500 | — | — |
| 2026-03-18 | $5.42 | $5.77 | 808,500 | — | — |
| 2026-03-17 | $5.94 | $6.32 | 554,600 | — | — |
| 2026-03-16 | $5.80 | $6.17 | 861,300 | — | — |
| 2026-03-13 | $5.58 | $5.94 | 888,900 | — | — |
| 2026-03-12 | $5.97 | $6.36 | 428,000 | — | — |
| 2026-03-11 | $6.08 | $6.47 | 437,500 | — | — |
| 2026-03-10 | $6.14 | $6.54 | 388,900 | — | — |
| 2026-03-09 | $6.01 | $6.40 | 485,200 | — | — |
| 2026-03-06 | $6.15 | $6.55 | 572,900 | — | — |
| 2026-03-05 | $6.03 | $6.42 | 784,200 | — | — |
| 2026-03-04 | $6.22 | $6.62 | 346,100 | — | — |
| 2026-03-03 | $6.02 | $6.41 | 456,500 | — | — |
| 2026-03-02 | $6.37 | $6.78 | 606,900 | — | — |
| 2026-02-27 | $6.43 | $6.84 | 730,600 | — | — |
| 2026-02-26 | $6.13 | $6.53 | 420,800 | — | — |
| 2026-02-25 | $5.81 | $6.18 | 449,200 | — | — |
| 2026-02-24 | $5.71 | $6.08 | 430,200 | — | — |
| 2026-02-23 | $5.53 | $5.89 | 356,700 | — | — |
| 2026-02-20 | $5.55 | $5.91 | 447,200 | — | — |
| 2026-02-19 | $5.56 | $5.92 | 916,000 | — | — |
| 2026-02-18 | $5.25 | $5.59 | 497,500 | — | — |
| 2026-02-17 | $5.14 | $5.47 | 492,700 | — | — |
| 2026-02-13 | $5.31 | $5.65 | 686,600 | — | — |
| 2026-02-12 | $5.10 | $5.43 | 765,600 | — | — |
| 2026-02-11 | $5.58 | $5.94 | 1,134,100 | — | — |
| 2026-02-10 | $5.29 | $5.63 | 504,900 | — | — |
| 2026-02-09 | $5.29 | $5.63 | 714,800 | — | — |
| 2026-02-06 | $5.18 | $5.51 | 828,700 | — | — |
| 2026-02-05 | $4.79 | $5.10 | 725,500 | — | — |
| 2026-02-04 | $5.23 | $5.57 | 964,400 | — | — |
| 2026-02-03 | $5.53 | $5.89 | 1,239,800 | — | — |
| 2026-02-02 | $5.26 | $5.60 | 1,534,600 | — | — |
| 2026-01-30 | $5.27 | $5.61 | 999,500 | — | — |
| 2026-01-29 | $5.51 | $5.87 | 640,600 | — | — |
| 2026-01-28 | $5.73 | $6.10 | 1,470,300 | — | — |
| 2026-01-27 | $5.58 | $5.94 | 503,900 | — | — |
| 2026-01-26 | $5.47 | $5.82 | 1,024,300 | — | — |
| 2026-01-23 | $5.54 | $5.90 | 853,600 | — | — |
| 2026-01-22 | $5.12 | $5.45 | 703,100 | — | — |
| 2026-01-21 | $4.99 | $5.31 | 573,200 | — | — |
| 2026-01-20 | $5.02 | $5.34 | 798,500 | — | — |
| 2026-01-16 | $4.97 | $5.29 | 543,600 | — | — |
| 2026-01-15 | $4.95 | $5.27 | 376,900 | — | — |
| 2026-01-14 | $5.05 | $5.38 | 616,500 | — | — |
| 2026-01-13 | $4.89 | $5.21 | 634,600 | — | — |
| 2026-01-12 | $4.95 | $5.26 | 711,800 | — | — |
| 2026-01-09 | $4.72 | $5.02 | 385,900 | — | — |
| 2026-01-08 | $4.60 | $4.90 | 366,500 | — | — |
| 2026-01-07 | $4.65 | $4.95 | 637,700 | — | — |
| 2026-01-06 | $4.75 | $5.06 | 929,800 | — | — |
| 2026-01-05 | $4.60 | $4.90 | 670,400 | — | — |
| 2026-01-02 | $4.68 | $4.98 | 675,900 | — | — |