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
- 2018-06-15 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 | — | — | — | $5.32 | 252 |
| 2026-09-03 | — | — | — | $5.44 | 580 |
| 2026-09-02 | — | — | — | $5.51 | 61 |
| 2026-09-01 | — | — | — | $5.53 | 216 |
| 2026-08-31 | — | — | — | $5.81 | 2,032 |
| 2026-08-28 | — | — | — | $5.31 | 6,052 |
| 2026-08-27 | $5.07 | $5.07 | 533,600 | $4.97 | 14,052 |
| 2026-08-26 | $4.91 | $4.91 | 27,700 | $4.86 | 965 |
| 2026-08-25 | $4.94 | $4.94 | 54,900 | $4.88 | 1,569 |
| 2026-08-24 | $4.87 | $4.87 | 67,900 | $4.72 | 2,357 |
| 2026-08-21 | $4.82 | $4.82 | 78,800 | $4.82 | 2,296 |
| 2026-08-20 | $4.86 | $4.86 | 138,100 | $4.95 | 5,096 |
| 2026-08-19 | $4.99 | $4.99 | 169,800 | $5.14 | 2,229 |
| 2026-08-18 | $4.68 | $4.68 | 50,300 | $4.83 | 1,774 |
| 2026-08-17 | $4.89 | $4.89 | 179,700 | $4.98 | 4,694 |
| 2026-08-14 | $4.97 | $4.97 | 59,600 | $4.84 | 982 |
| 2026-08-13 | $4.86 | $4.86 | 56,300 | $5.05 | 1,336 |
| 2026-08-12 | $5.09 | $5.09 | 26,900 | $5.12 | 372 |
| 2026-08-11 | $5.22 | $5.22 | 82,200 | $5.28 | 6,260 |
| 2026-08-10 | $5.12 | $5.12 | 22,300 | $5.18 | 66 |
| 2026-08-07 | $5.08 | $5.08 | 126,300 | $5.21 | 457 |
| 2026-08-06 | $5.36 | $5.36 | 85,200 | $5.53 | 1,419 |
| 2026-08-05 | $5.51 | $5.51 | 12,000 | $5.55 | 32 |
| 2026-08-04 | $5.41 | $5.41 | 28,400 | $5.44 | 30 |
| 2026-08-03 | $5.25 | $5.25 | 32,400 | $5.49 | 905 |
| 2026-07-31 | $5.22 | $5.22 | 5,000 | $5.33 | 575 |
| 2026-07-30 | $5.26 | $5.26 | 6,800 | $5.31 | 225 |
| 2026-07-29 | $5.18 | $5.18 | 30,900 | $5.31 | 577 |
| 2026-07-28 | $5.40 | $5.40 | 48,800 | $5.66 | 823 |
| 2026-07-27 | $5.35 | $5.35 | 102,100 | $5.18 | 774 |
| 2026-07-24 | $5.02 | $5.02 | 16,700 | $5.41 | 1,043 |
| 2026-07-23 | $5.44 | $5.44 | 17,400 | $5.54 | 509 |
| 2026-07-22 | $5.70 | $5.70 | 36,700 | $5.49 | 1,577 |
| 2026-07-21 | $5.44 | $5.44 | 11,800 | $5.50 | 1,496 |
| 2026-07-20 | $5.49 | $5.49 | 6,600 | $5.58 | 161 |
| 2026-07-17 | $5.59 | $5.59 | 49,000 | — | — |
| 2026-07-16 | $5.56 | $5.56 | 23,600 | — | — |
| 2026-07-15 | $5.66 | $5.66 | 30,900 | — | — |
| 2026-07-14 | $5.93 | $5.93 | 10,700 | — | — |
| 2026-07-13 | $5.92 | $5.92 | 13,800 | — | — |
| 2026-07-10 | $6.26 | $6.26 | 14,100 | — | — |
| 2026-07-09 | $6.53 | $6.53 | 35,300 | — | — |
| 2026-07-08 | $6.62 | $6.62 | 75,200 | — | — |
| 2026-07-07 | $6.07 | $6.07 | 10,700 | — | — |
| 2026-07-06 | $6.13 | $6.13 | 40,400 | — | — |
| 2026-07-02 | $6.14 | $6.14 | 22,900 | — | — |
| 2026-07-01 | $5.94 | $5.94 | 35,400 | — | — |
| 2026-06-30 | $6.12 | $6.12 | 34,500 | — | — |
| 2026-06-29 | $6.50 | $6.50 | 66,700 | — | — |
| 2026-06-26 | $6.84 | $6.84 | 113,900 | — | — |
| 2026-06-25 | $6.21 | $6.21 | 62,500 | — | — |
| 2026-06-24 | $5.85 | $5.85 | 24,100 | — | — |
| 2026-06-23 | $5.65 | $5.65 | 34,300 | — | — |
| 2026-06-22 | $5.64 | $5.64 | 105,100 | — | — |
| 2026-06-18 | $5.63 | $5.63 | 26,800 | — | — |
| 2026-06-17 | $5.83 | $5.83 | 12,400 | — | — |
| 2026-06-16 | $6.00 | $6.00 | 43,200 | — | — |
| 2026-06-15 | $5.81 | $5.81 | 31,100 | — | — |
| 2026-06-12 | $5.73 | $5.73 | 49,900 | — | — |
| 2026-06-11 | $6.03 | $6.03 | 38,200 | — | — |
| 2026-06-10 | $5.75 | $5.75 | 52,000 | — | — |
| 2026-06-09 | $6.12 | $6.12 | 33,000 | — | — |
| 2026-06-08 | $5.99 | $5.99 | 37,700 | — | — |
| 2026-06-05 | $6.04 | $6.04 | 60,500 | — | — |
| 2026-06-04 | $6.15 | $6.15 | 43,000 | — | — |
| 2026-06-03 | $5.87 | $5.87 | 24,800 | — | — |
| 2026-06-02 | $5.79 | $5.79 | 28,700 | — | — |
| 2026-06-01 | $5.90 | $5.90 | 24,000 | — | — |
| 2026-05-29 | $5.76 | $5.76 | 35,700 | — | — |
| 2026-05-28 | $6.04 | $6.04 | 45,300 | — | — |
| 2026-05-27 | $6.06 | $6.06 | 25,900 | — | — |
| 2026-05-26 | $6.02 | $6.02 | 25,500 | — | — |
| 2026-05-22 | $6.06 | $6.06 | 71,900 | — | — |
| 2026-05-21 | $5.90 | $5.90 | 35,400 | — | — |
| 2026-05-20 | $6.02 | $6.02 | 31,200 | — | — |
| 2026-05-19 | $5.59 | $5.59 | 50,300 | — | — |
| 2026-05-18 | $5.87 | $5.87 | 50,100 | — | — |
| 2026-05-15 | $6.27 | $6.27 | 81,600 | — | — |
| 2026-05-14 | $6.95 | $6.95 | 82,200 | — | — |
| 2026-05-13 | $7.37 | $7.37 | 248,700 | — | — |
| 2026-05-12 | $7.15 | $7.15 | 36,600 | — | — |
| 2026-05-11 | $7.40 | $7.40 | 42,900 | — | — |
| 2026-05-08 | $7.99 | $7.99 | 110,400 | — | — |
| 2026-05-07 | $8.24 | $8.24 | 102,800 | — | — |
| 2026-05-06 | $8.43 | $8.43 | 475,400 | — | — |
| 2026-05-05 | $7.16 | $7.16 | 59,000 | — | — |
| 2026-05-04 | $6.36 | $6.36 | 39,700 | — | — |
| 2026-05-01 | $6.27 | $6.27 | 25,400 | — | — |
| 2026-04-30 | $6.37 | $6.37 | 27,000 | — | — |
| 2026-04-29 | $6.58 | $6.58 | 112,400 | — | — |
| 2026-04-28 | $6.53 | $6.53 | 21,700 | — | — |
| 2026-04-27 | $6.83 | $6.83 | 117,400 | — | — |
| 2026-04-24 | $6.98 | $6.98 | 112,700 | — | — |
| 2026-04-23 | $6.49 | $6.49 | 81,700 | — | — |
| 2026-04-22 | $6.51 | $6.51 | 19,900 | — | — |
| 2026-04-21 | $6.32 | $6.32 | 75,200 | — | — |
| 2026-04-20 | $6.38 | $6.38 | 74,600 | — | — |
| 2026-04-17 | $6.32 | $6.32 | 109,900 | — | — |
| 2026-04-16 | $6.21 | $6.21 | 153,900 | — | — |
| 2026-04-15 | $5.91 | $5.91 | 60,000 | — | — |
| 2026-04-14 | $5.72 | $5.72 | 134,800 | — | — |
| 2026-04-13 | $5.62 | $5.62 | 87,900 | — | — |
| 2026-04-10 | $5.11 | $5.11 | 169,100 | — | — |
| 2026-04-09 | $5.83 | $5.83 | 20,800 | — | — |
| 2026-04-08 | $5.82 | $5.82 | 119,000 | — | — |
| 2026-04-07 | $5.82 | $5.82 | 44,600 | — | — |
| 2026-04-06 | $5.98 | $5.98 | 75,400 | — | — |
| 2026-04-02 | $5.47 | $5.47 | 38,600 | — | — |
| 2026-04-01 | $5.49 | $5.49 | 129,600 | — | — |
| 2026-03-31 | $5.29 | $5.29 | 66,600 | — | — |
| 2026-03-30 | $4.76 | $4.76 | 68,700 | — | — |
| 2026-03-27 | $4.38 | $4.38 | 66,900 | — | — |
| 2026-03-26 | $4.39 | $4.39 | 94,000 | — | — |
| 2026-03-25 | $4.62 | $4.62 | 65,300 | — | — |
| 2026-03-24 | $4.48 | $4.48 | 141,300 | — | — |
| 2026-03-23 | $4.85 | $4.85 | 141,100 | — | — |
| 2026-03-20 | $5.45 | $5.45 | 401,500 | — | — |
| 2026-03-19 | $5.80 | $5.80 | 127,300 | — | — |
| 2026-03-18 | $5.71 | $5.71 | 113,900 | — | — |
| 2026-03-17 | $6.31 | $6.31 | 95,000 | — | — |
| 2026-03-16 | $6.17 | $6.17 | 151,400 | — | — |
| 2026-03-13 | $6.11 | $6.11 | 87,800 | — | — |
| 2026-03-12 | $6.15 | $6.15 | 171,000 | — | — |
| 2026-03-11 | $6.26 | $6.26 | 221,500 | — | — |
| 2026-03-10 | $5.98 | $5.98 | 272,000 | — | — |
| 2026-03-09 | $5.68 | $5.68 | 236,800 | — | — |
| 2026-03-06 | $5.31 | $5.31 | 71,400 | — | — |
| 2026-03-05 | $5.20 | $5.20 | 58,900 | — | — |
| 2026-03-04 | $5.33 | $5.33 | 110,500 | — | — |
| 2026-03-03 | $5.12 | $5.12 | 179,100 | — | — |
| 2026-03-02 | $5.37 | $5.37 | 134,200 | — | — |
| 2026-02-27 | $5.47 | $5.47 | 67,000 | — | — |
| 2026-02-26 | $5.47 | $5.47 | 92,900 | — | — |
| 2026-02-25 | $5.57 | $5.57 | 37,800 | — | — |
| 2026-02-24 | $5.59 | $5.59 | 86,300 | — | — |
| 2026-02-23 | $5.61 | $5.61 | 67,800 | — | — |
| 2026-02-20 | $5.79 | $5.79 | 71,500 | — | — |
| 2026-02-19 | $6.30 | $6.30 | 75,000 | — | — |
| 2026-02-18 | $6.07 | $6.07 | 371,600 | — | — |
| 2026-02-17 | $5.51 | $5.51 | 146,000 | — | — |
| 2026-02-13 | $5.69 | $5.69 | 144,900 | — | — |
| 2026-02-12 | $5.56 | $5.56 | 139,500 | — | — |
| 2026-02-11 | $5.69 | $5.69 | 156,500 | — | — |
| 2026-02-10 | $6.03 | $6.03 | 215,100 | — | — |
| 2026-02-09 | $6.91 | $6.91 | 116,000 | — | — |
| 2026-02-06 | $6.91 | $6.91 | 124,200 | — | — |
| 2026-02-05 | $6.61 | $6.61 | 245,300 | — | — |
| 2026-02-04 | $7.14 | $7.14 | 113,100 | — | — |
| 2026-02-03 | $7.39 | $7.39 | 128,800 | — | — |
| 2026-02-02 | $7.45 | $7.45 | 257,900 | — | — |
| 2026-01-30 | $7.03 | $7.03 | 127,300 | — | — |
| 2026-01-29 | $7.21 | $7.21 | 77,300 | — | — |
| 2026-01-28 | $7.18 | $7.18 | 52,900 | — | — |
| 2026-01-27 | $7.31 | $7.31 | 40,100 | — | — |
| 2026-01-26 | $7.39 | $7.39 | 75,300 | — | — |
| 2026-01-23 | $7.42 | $7.42 | 72,100 | — | — |
| 2026-01-22 | $7.73 | $7.73 | 36,200 | — | — |
| 2026-01-21 | $7.76 | $7.76 | 105,000 | — | — |
| 2026-01-20 | $7.94 | $7.94 | 392,700 | — | — |
| 2026-01-16 | $7.26 | $7.26 | 393,600 | — | — |
| 2026-01-15 | $7.61 | $7.61 | 275,900 | — | — |
| 2026-01-14 | $7.95 | $7.95 | 80,000 | — | — |
| 2026-01-13 | $8.02 | $8.02 | 204,300 | — | — |
| 2026-01-12 | $8.02 | $8.02 | 150,600 | — | — |
| 2026-01-09 | $7.95 | $7.95 | 158,000 | — | — |
| 2026-01-08 | $8.02 | $8.02 | 111,300 | — | — |
| 2026-01-07 | $8.12 | $8.12 | 189,600 | — | — |
| 2026-01-06 | $8.05 | $8.05 | 199,200 | — | — |
| 2026-01-05 | $8.87 | $8.87 | 168,000 | — | — |
| 2026-01-02 | $8.30 | $8.30 | 71,100 | — | — |