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
- 2019-09-19 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 | — | — | — | $7.50 | 10,632 |
| 2026-09-03 | — | — | — | $7.52 | 15,988 |
| 2026-09-02 | — | — | — | $7.20 | 16,151 |
| 2026-09-01 | — | — | — | $7.32 | 12,188 |
| 2026-08-31 | — | — | — | $7.30 | 21,671 |
| 2026-08-28 | — | — | — | $7.63 | 25,782 |
| 2026-08-27 | $7.52 | $7.52 | 161,700 | $7.58 | 8,226 |
| 2026-08-26 | $7.67 | $7.67 | 231,400 | $7.83 | 12,248 |
| 2026-08-25 | $7.60 | $7.60 | 197,400 | $7.73 | 9,198 |
| 2026-08-24 | $7.65 | $7.65 | 305,400 | $7.78 | 17,522 |
| 2026-08-21 | $7.92 | $7.92 | 251,700 | $7.82 | 21,431 |
| 2026-08-20 | $7.78 | $7.78 | 576,000 | $7.32 | 23,744 |
| 2026-08-19 | $7.43 | $7.43 | 471,100 | $6.78 | 23,978 |
| 2026-08-18 | $6.59 | $6.59 | 235,700 | $6.58 | 9,791 |
| 2026-08-17 | $6.70 | $6.70 | 739,400 | $6.66 | 12,351 |
| 2026-08-14 | $6.66 | $6.66 | 154,200 | $6.50 | 7,472 |
| 2026-08-13 | $6.58 | $6.58 | 321,600 | $6.63 | 20,535 |
| 2026-08-12 | $6.59 | $6.59 | 226,900 | $6.75 | 14,481 |
| 2026-08-11 | $6.77 | $6.77 | 305,400 | $6.64 | 26,242 |
| 2026-08-10 | $6.64 | $6.64 | 302,100 | $6.89 | 15,545 |
| 2026-08-07 | $6.87 | $6.87 | 431,800 | $6.68 | 27,977 |
| 2026-08-06 | $6.59 | $6.59 | 397,600 | $6.71 | 23,084 |
| 2026-08-05 | $6.65 | $6.65 | 1,222,500 | $6.66 | 22,255 |
| 2026-08-04 | $6.45 | $6.45 | 2,746,000 | $5.88 | 62,563 |
| 2026-08-03 | $4.68 | $4.68 | 212,100 | $4.61 | 18,982 |
| 2026-07-31 | $4.53 | $4.53 | 106,500 | $4.68 | 5,024 |
| 2026-07-30 | $4.67 | $4.67 | 98,900 | $4.43 | 4,914 |
| 2026-07-29 | $4.35 | $4.35 | 188,600 | $4.56 | 10,390 |
| 2026-07-28 | $4.45 | $4.45 | 270,200 | $4.33 | 10,590 |
| 2026-07-27 | $4.40 | $4.40 | 201,700 | $4.74 | 10,402 |
| 2026-07-24 | $4.68 | $4.68 | 187,000 | $4.99 | 11,600 |
| 2026-07-23 | $4.95 | $4.95 | 328,300 | $4.83 | 18,229 |
| 2026-07-22 | $4.94 | $4.94 | 163,300 | $4.93 | 13,807 |
| 2026-07-21 | $4.86 | $4.86 | 234,400 | $4.80 | 18,663 |
| 2026-07-20 | $4.68 | $4.68 | 513,200 | $4.47 | 22,300 |
| 2026-07-17 | $4.39 | $4.39 | 159,900 | — | — |
| 2026-07-16 | $4.25 | $4.25 | 166,600 | — | — |
| 2026-07-15 | $4.30 | $4.30 | 169,500 | — | — |
| 2026-07-14 | $4.09 | $4.09 | 349,500 | — | — |
| 2026-07-13 | $4.14 | $4.14 | 281,300 | — | — |
| 2026-07-10 | $4.45 | $4.45 | 95,800 | — | — |
| 2026-07-09 | $4.62 | $4.62 | 179,700 | — | — |
| 2026-07-08 | $4.36 | $4.36 | 489,700 | — | — |
| 2026-07-07 | $4.80 | $4.80 | 286,100 | — | — |
| 2026-07-06 | $4.40 | $4.40 | 145,700 | — | — |
| 2026-07-02 | $4.54 | $4.54 | 127,800 | — | — |
| 2026-07-01 | $4.71 | $4.71 | 83,000 | — | — |
| 2026-06-30 | $4.65 | $4.65 | 197,200 | — | — |
| 2026-06-29 | $4.75 | $4.75 | 151,800 | — | — |
| 2026-06-26 | $4.58 | $4.58 | 404,600 | — | — |
| 2026-06-25 | $4.64 | $4.64 | 182,200 | — | — |
| 2026-06-24 | $4.52 | $4.52 | 122,200 | — | — |
| 2026-06-23 | $4.36 | $4.36 | 104,200 | — | — |
| 2026-06-22 | $4.42 | $4.42 | 258,600 | — | — |
| 2026-06-18 | $4.54 | $4.54 | 304,700 | — | — |
| 2026-06-17 | $4.25 | $4.25 | 436,500 | — | — |
| 2026-06-16 | $4.55 | $4.55 | 234,800 | — | — |
| 2026-06-15 | $4.57 | $4.57 | 155,000 | — | — |
| 2026-06-12 | $4.67 | $4.67 | 145,500 | — | — |
| 2026-06-11 | $4.48 | $4.48 | 136,400 | — | — |
| 2026-06-10 | $4.19 | $4.19 | 166,400 | — | — |
| 2026-06-09 | $4.31 | $4.31 | 302,000 | — | — |
| 2026-06-08 | $4.20 | $4.20 | 257,800 | — | — |
| 2026-06-05 | $4.29 | $4.29 | 371,200 | — | — |
| 2026-06-04 | $4.79 | $4.79 | 245,500 | — | — |
| 2026-06-03 | $4.54 | $4.54 | 285,300 | — | — |
| 2026-06-02 | $4.82 | $4.82 | 601,300 | — | — |
| 2026-06-01 | $5.35 | $5.35 | 1,102,600 | — | — |
| 2026-05-29 | $4.98 | $4.98 | 349,900 | — | — |
| 2026-05-28 | $5.08 | $5.08 | 456,400 | — | — |
| 2026-05-27 | $5.01 | $5.01 | 1,131,300 | — | — |
| 2026-05-26 | $4.62 | $4.62 | 412,300 | — | — |
| 2026-05-22 | $4.26 | $4.26 | 387,100 | — | — |
| 2026-05-21 | $4.27 | $4.27 | 457,500 | — | — |
| 2026-05-20 | $3.83 | $3.83 | 202,200 | — | — |
| 2026-05-19 | $3.73 | $3.73 | 522,000 | — | — |
| 2026-05-18 | $3.49 | $3.49 | 342,500 | — | — |
| 2026-05-15 | $3.64 | $3.64 | 291,300 | — | — |
| 2026-05-14 | $3.85 | $3.85 | 384,600 | — | — |
| 2026-05-13 | $3.47 | $3.47 | 297,600 | — | — |
| 2026-05-12 | $3.71 | $3.71 | 878,200 | — | — |
| 2026-05-11 | $3.98 | $3.98 | 6,242,900 | — | — |
| 2026-05-08 | $2.95 | $2.95 | 211,900 | — | — |
| 2026-05-07 | $2.94 | $2.94 | 255,700 | — | — |
| 2026-05-06 | $3.09 | $3.09 | 251,500 | — | — |
| 2026-05-05 | $3.09 | $3.09 | 249,300 | — | — |
| 2026-05-04 | $3.10 | $3.10 | 249,500 | — | — |
| 2026-05-01 | $3.06 | $3.06 | 395,500 | — | — |
| 2026-04-30 | $2.90 | $2.90 | 309,000 | — | — |
| 2026-04-29 | $2.76 | $2.76 | 291,500 | — | — |
| 2026-04-28 | $2.73 | $2.73 | 92,800 | — | — |
| 2026-04-27 | $2.74 | $2.74 | 225,200 | — | — |
| 2026-04-24 | $2.70 | $2.70 | 85,900 | — | — |
| 2026-04-23 | $2.68 | $2.68 | 186,300 | — | — |
| 2026-04-22 | $2.87 | $2.87 | 154,500 | — | — |
| 2026-04-21 | $2.91 | $2.91 | 140,400 | — | — |
| 2026-04-20 | $2.99 | $2.99 | 210,400 | — | — |
| 2026-04-17 | $3.08 | $3.08 | 223,500 | — | — |
| 2026-04-16 | $3.05 | $3.05 | 159,100 | — | — |
| 2026-04-15 | $3.07 | $3.07 | 220,000 | — | — |
| 2026-04-14 | $3.04 | $3.04 | 257,400 | — | — |
| 2026-04-13 | $2.97 | $2.97 | 139,800 | — | — |
| 2026-04-10 | $3.03 | $3.03 | 370,200 | — | — |
| 2026-04-09 | $3.09 | $3.09 | 242,000 | — | — |
| 2026-04-08 | $3.08 | $3.08 | 148,600 | — | — |
| 2026-04-07 | $3.00 | $3.00 | 127,600 | — | — |
| 2026-04-06 | $3.08 | $3.08 | 162,100 | — | — |
| 2026-04-02 | $3.06 | $3.06 | 105,500 | — | — |
| 2026-04-01 | $3.01 | $3.01 | 187,600 | — | — |
| 2026-03-31 | $3.00 | $3.00 | 189,600 | — | — |
| 2026-03-30 | $2.65 | $2.65 | 140,800 | — | — |
| 2026-03-27 | $2.68 | $2.68 | 269,600 | — | — |
| 2026-03-26 | $2.79 | $2.79 | 108,100 | — | — |
| 2026-03-25 | $2.88 | $2.88 | 144,200 | — | — |
| 2026-03-24 | $2.74 | $2.74 | 339,200 | — | — |
| 2026-03-23 | $2.85 | $2.85 | 215,100 | — | — |
| 2026-03-20 | $2.78 | $2.78 | 382,100 | — | — |
| 2026-03-19 | $2.97 | $2.97 | 488,200 | — | — |
| 2026-03-18 | $3.02 | $3.02 | 306,700 | — | — |
| 2026-03-17 | $3.17 | $3.17 | 383,200 | — | — |
| 2026-03-16 | $3.16 | $3.16 | 186,700 | — | — |
| 2026-03-13 | $3.07 | $3.07 | 154,700 | — | — |
| 2026-03-12 | $3.16 | $3.16 | 254,900 | — | — |
| 2026-03-11 | $3.11 | $3.11 | 413,600 | — | — |
| 2026-03-10 | $3.25 | $3.25 | 926,100 | — | — |
| 2026-03-09 | $3.38 | $3.38 | 237,400 | — | — |
| 2026-03-06 | $3.29 | $3.29 | 216,900 | — | — |
| 2026-03-05 | $3.22 | $3.22 | 845,500 | — | — |
| 2026-03-04 | $3.59 | $3.59 | 335,500 | — | — |
| 2026-03-03 | $3.43 | $3.43 | 188,500 | — | — |
| 2026-03-02 | $3.55 | $3.55 | 160,400 | — | — |
| 2026-02-27 | $3.62 | $3.62 | 193,400 | — | — |
| 2026-02-26 | $3.80 | $3.80 | 255,800 | — | — |
| 2026-02-25 | $3.80 | $3.80 | 285,900 | — | — |
| 2026-02-24 | $3.69 | $3.69 | 391,400 | — | — |
| 2026-02-23 | $3.70 | $3.70 | 625,600 | — | — |
| 2026-02-20 | $3.41 | $3.41 | 557,400 | — | — |
| 2026-02-19 | $3.27 | $3.27 | 112,700 | — | — |
| 2026-02-18 | $3.28 | $3.28 | 141,000 | — | — |
| 2026-02-17 | $3.31 | $3.31 | 234,000 | — | — |
| 2026-02-13 | $3.28 | $3.28 | 235,800 | — | — |
| 2026-02-12 | $3.24 | $3.24 | 368,200 | — | — |
| 2026-02-11 | $3.30 | $3.30 | 371,300 | — | — |
| 2026-02-10 | $3.50 | $3.50 | 404,800 | — | — |
| 2026-02-09 | $3.37 | $3.37 | 339,900 | — | — |
| 2026-02-06 | $3.51 | $3.51 | 581,800 | — | — |
| 2026-02-05 | $3.36 | $3.36 | 502,900 | — | — |
| 2026-02-04 | $3.51 | $3.51 | 1,015,600 | — | — |
| 2026-02-03 | $3.71 | $3.71 | 441,800 | — | — |
| 2026-02-02 | $3.83 | $3.83 | 713,600 | — | — |
| 2026-01-30 | $3.68 | $3.68 | 1,357,900 | — | — |
| 2026-01-29 | $3.95 | $3.95 | 389,200 | — | — |
| 2026-01-28 | $4.06 | $4.06 | 357,200 | — | — |
| 2026-01-27 | $4.31 | $4.31 | 488,200 | — | — |
| 2026-01-26 | $4.41 | $4.41 | 736,000 | — | — |
| 2026-01-23 | $4.60 | $4.60 | 459,800 | — | — |
| 2026-01-22 | $4.89 | $4.89 | 792,500 | — | — |
| 2026-01-21 | $4.73 | $4.73 | 771,800 | — | — |
| 2026-01-20 | $4.74 | $4.74 | 828,400 | — | — |
| 2026-01-16 | $4.69 | $4.69 | 563,400 | — | — |
| 2026-01-15 | $4.83 | $4.83 | 504,400 | — | — |
| 2026-01-14 | $5.09 | $5.09 | 2,455,100 | — | — |
| 2026-01-13 | $5.15 | $5.15 | 980,600 | — | — |
| 2026-01-12 | $5.95 | $5.95 | 922,900 | — | — |
| 2026-01-09 | $6.34 | $6.34 | 438,400 | — | — |
| 2026-01-08 | $6.17 | $6.17 | 221,400 | — | — |
| 2026-01-07 | $6.02 | $6.02 | 300,800 | — | — |
| 2026-01-06 | $6.09 | $6.09 | 493,400 | — | — |
| 2026-01-05 | $5.95 | $5.95 | 316,800 | — | — |
| 2026-01-02 | $6.04 | $6.04 | 246,200 | — | — |