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
- 2018-09-19 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 | — | — | — | $5.52 | 1,161 |
| 2026-09-03 | — | — | — | $5.52 | 1,428 |
| 2026-09-02 | — | — | — | $5.50 | 594 |
| 2026-09-01 | — | — | — | $5.67 | 1,501 |
| 2026-08-31 | — | — | — | $5.54 | 3,311 |
| 2026-08-28 | — | — | — | $5.46 | 6,059 |
| 2026-08-27 | $5.40 | $6.66 | 76,500 | $5.26 | 1,219 |
| 2026-08-26 | $5.26 | $6.49 | 56,300 | $5.25 | 1,114 |
| 2026-08-25 | $5.42 | $6.68 | 49,400 | $5.46 | 1,050 |
| 2026-08-24 | $5.50 | $6.78 | 105,300 | $5.33 | 977 |
| 2026-08-21 | $5.39 | $6.65 | 72,000 | $5.57 | 1,458 |
| 2026-08-20 | $5.50 | $6.78 | 45,600 | $5.50 | 1,554 |
| 2026-08-19 | $5.48 | $6.76 | 35,400 | $5.29 | 994 |
| 2026-08-18 | $5.33 | $6.57 | 39,700 | $5.33 | 1,308 |
| 2026-08-17 | $5.30 | $6.54 | 28,200 | $5.31 | 1,790 |
| 2026-08-14 | $5.42 | $6.68 | 29,700 | $5.52 | 1,344 |
| 2026-08-13 | $5.56 | $6.86 | 82,000 | $5.35 | 2,556 |
| 2026-08-12 | $5.24 | $6.46 | 54,500 | $5.45 | 695 |
| 2026-08-11 | $5.36 | $6.61 | 57,900 | $5.22 | 2,495 |
| 2026-08-10 | $5.25 | $6.47 | 42,200 | $5.34 | 989 |
| 2026-08-07 | $5.30 | $6.54 | 32,000 | $5.30 | 848 |
| 2026-08-06 | $5.21 | $6.43 | 51,000 | $5.07 | 1,560 |
| 2026-08-05 | $5.07 | $6.25 | 30,100 | $5.25 | 418 |
| 2026-08-04 | $5.25 | $6.47 | 50,800 | $5.16 | 576 |
| 2026-08-03 | $5.09 | $6.28 | 35,600 | $5.05 | 1,275 |
| 2026-07-31 | $4.94 | $6.09 | 29,600 | $5.03 | 1,852 |
| 2026-07-30 | $5.02 | $6.19 | 31,200 | $4.98 | 1,214 |
| 2026-07-29 | $5.01 | $6.18 | 64,300 | $5.05 | 3,478 |
| 2026-07-28 | $4.96 | $6.12 | 53,300 | $5.05 | 782 |
| 2026-07-27 | $4.98 | $6.14 | 86,400 | $4.94 | 1,499 |
| 2026-07-24 | $4.79 | $5.91 | 38,500 | $4.82 | 1,409 |
| 2026-07-23 | $4.78 | $5.90 | 37,100 | $4.78 | 1,205 |
| 2026-07-22 | $4.74 | $5.85 | 40,300 | $4.73 | 1,623 |
| 2026-07-21 | $4.80 | $5.92 | 53,800 | $4.76 | 1,493 |
| 2026-07-20 | $4.64 | $5.72 | 24,200 | $4.69 | 693 |
| 2026-07-17 | $4.64 | $5.72 | 48,700 | — | — |
| 2026-07-16 | $4.76 | $5.87 | 61,200 | — | — |
| 2026-07-15 | $4.68 | $5.77 | 28,400 | — | — |
| 2026-07-14 | $4.63 | $5.71 | 65,600 | — | — |
| 2026-07-13 | $4.62 | $5.70 | 41,200 | — | — |
| 2026-07-10 | $4.68 | $5.77 | 50,300 | — | — |
| 2026-07-09 | $4.88 | $6.02 | 42,800 | — | — |
| 2026-07-08 | $4.84 | $5.97 | 16,300 | — | — |
| 2026-07-07 | $4.97 | $6.13 | 34,700 | — | — |
| 2026-07-06 | $4.96 | $6.12 | 117,000 | — | — |
| 2026-07-02 | $4.94 | $6.09 | 43,400 | — | — |
| 2026-07-01 | $4.90 | $6.04 | 17,600 | — | — |
| 2026-06-30 | $4.84 | $5.97 | 44,300 | — | — |
| 2026-06-29 | $5.01 | $6.18 | 135,100 | — | — |
| 2026-06-26 | $4.95 | $6.10 | 80,900 | — | — |
| 2026-06-25 | $4.78 | $5.90 | 27,200 | — | — |
| 2026-06-24 | $4.83 | $5.96 | 58,000 | — | — |
| 2026-06-23 | $4.88 | $6.02 | 47,200 | — | — |
| 2026-06-22 | $4.75 | $5.86 | 44,400 | — | — |
| 2026-06-18 | $4.81 | $5.93 | 58,600 | — | — |
| 2026-06-17 | $4.70 | $5.80 | 104,800 | — | — |
| 2026-06-16 | $4.95 | $6.10 | 86,300 | — | — |
| 2026-06-15 | $5.10 | $6.29 | 186,600 | — | — |
| 2026-06-12 | $5.03 | $6.20 | 22,900 | — | — |
| 2026-06-11 | $5.08 | $6.27 | 104,200 | — | — |
| 2026-06-10 | $4.86 | $5.99 | 115,800 | — | — |
| 2026-06-09 | $4.89 | $6.03 | 99,600 | — | — |
| 2026-06-08 | $4.84 | $5.97 | 143,700 | — | — |
| 2026-06-05 | $4.71 | $5.81 | 71,400 | — | — |
| 2026-06-04 | $4.93 | $6.08 | 35,200 | — | — |
| 2026-06-03 | $4.83 | $5.96 | 103,100 | — | — |
| 2026-06-02 | $4.91 | $6.06 | 75,900 | — | — |
| 2026-06-01 | $4.91 | $6.06 | 129,400 | — | — |
| 2026-05-29 | $4.81 | $5.93 | 96,100 | — | — |
| 2026-05-28 | $4.73 | $5.83 | 293,800 | — | — |
| 2026-05-27 | $4.87 | $6.01 | 185,300 | — | — |
| 2026-05-26 | $4.42 | $5.45 | 178,900 | — | — |
| 2026-05-22 | $4.57 | $5.64 | 300,800 | — | — |
| 2026-05-21 | $5.01 | $6.18 | 144,300 | — | — |
| 2026-05-20 | $4.75 | $5.86 | 112,600 | — | — |
| 2026-05-19 | $4.68 | $5.77 | 103,900 | — | — |
| 2026-05-18 | $4.62 | $5.70 | 86,400 | — | — |
| 2026-05-15 | $4.71 | $5.81 | 120,300 | — | — |
| 2026-05-14 | $4.76 | $5.87 | 138,800 | — | — |
| 2026-05-13 | $4.54 | $5.60 | 131,200 | — | — |
| 2026-05-12 | $4.80 | $5.92 | 159,600 | — | — |
| 2026-05-11 | $4.90 | $6.04 | 114,500 | — | — |
| 2026-05-08 | $5.00 | $6.17 | 104,400 | — | — |
| 2026-05-07 | $5.17 | $6.38 | 122,900 | — | — |
| 2026-05-06 | $5.00 | $6.17 | 76,800 | — | — |
| 2026-05-05 | $4.97 | $6.13 | 126,400 | — | — |
| 2026-05-04 | $5.00 | $6.17 | 147,700 | — | — |
| 2026-05-01 | $4.81 | $5.93 | 123,800 | — | — |
| 2026-04-30 | $4.72 | $5.82 | 110,100 | — | — |
| 2026-04-29 | $4.94 | $5.75 | 202,200 | — | — |
| 2026-04-28 | $4.92 | $5.72 | 115,200 | — | — |
| 2026-04-27 | $4.96 | $5.77 | 124,000 | — | — |
| 2026-04-24 | $5.02 | $5.84 | 50,200 | — | — |
| 2026-04-23 | $4.95 | $5.76 | 163,800 | — | — |
| 2026-04-22 | $5.05 | $5.88 | 161,500 | — | — |
| 2026-04-21 | $4.68 | $5.44 | 155,700 | — | — |
| 2026-04-20 | $4.77 | $5.55 | 69,000 | — | — |
| 2026-04-17 | $4.73 | $5.50 | 267,200 | — | — |
| 2026-04-16 | $4.71 | $5.48 | 207,700 | — | — |
| 2026-04-15 | $4.58 | $5.33 | 139,600 | — | — |
| 2026-04-14 | $4.57 | $5.32 | 173,600 | — | — |
| 2026-04-13 | $4.55 | $5.29 | 131,100 | — | — |
| 2026-04-10 | $4.31 | $5.01 | 134,300 | — | — |
| 2026-04-09 | $4.38 | $5.10 | 95,600 | — | — |
| 2026-04-08 | $4.40 | $5.12 | 127,900 | — | — |
| 2026-04-07 | $4.28 | $4.98 | 82,200 | — | — |
| 2026-04-06 | $4.32 | $5.03 | 224,900 | — | — |
| 2026-04-02 | $4.22 | $4.91 | 174,400 | — | — |
| 2026-04-01 | $4.12 | $4.79 | 149,400 | — | — |
| 2026-03-31 | $4.12 | $4.79 | 209,600 | — | — |
| 2026-03-30 | $3.88 | $4.51 | 251,400 | — | — |
| 2026-03-27 | $3.64 | $4.23 | 292,300 | — | — |
| 2026-03-26 | $3.41 | $3.97 | 977,200 | — | — |
| 2026-03-25 | $4.62 | $5.37 | 234,300 | — | — |
| 2026-03-24 | $4.50 | $5.24 | 182,700 | — | — |
| 2026-03-23 | $4.63 | $5.39 | 112,700 | — | — |
| 2026-03-20 | $4.42 | $5.14 | 174,500 | — | — |
| 2026-03-19 | $4.43 | $5.15 | 238,700 | — | — |
| 2026-03-18 | $4.82 | $5.61 | 129,400 | — | — |
| 2026-03-17 | $5.04 | $5.86 | 205,500 | — | — |
| 2026-03-16 | $4.65 | $5.41 | 110,500 | — | — |
| 2026-03-13 | $4.71 | $5.48 | 116,100 | — | — |
| 2026-03-12 | $4.70 | $5.47 | 116,800 | — | — |
| 2026-03-11 | $4.82 | $5.61 | 61,000 | — | — |
| 2026-03-10 | $4.93 | $5.74 | 74,600 | — | — |
| 2026-03-09 | $4.93 | $5.74 | 65,100 | — | — |
| 2026-03-06 | $4.97 | $5.78 | 92,900 | — | — |
| 2026-03-05 | $4.84 | $5.63 | 90,500 | — | — |
| 2026-03-04 | $4.82 | $5.61 | 150,200 | — | — |
| 2026-03-03 | $4.80 | $5.58 | 185,100 | — | — |
| 2026-03-02 | $4.99 | $5.81 | 138,000 | — | — |
| 2026-02-27 | $4.98 | $5.79 | 64,600 | — | — |
| 2026-02-26 | $5.02 | $5.84 | 45,500 | — | — |
| 2026-02-25 | $5.07 | $5.90 | 54,100 | — | — |
| 2026-02-24 | $5.11 | $5.94 | 173,400 | — | — |
| 2026-02-23 | $4.80 | $5.58 | 190,500 | — | — |
| 2026-02-20 | $4.96 | $5.77 | 137,800 | — | — |
| 2026-02-19 | $5.12 | $5.96 | 165,500 | — | — |
| 2026-02-18 | $5.16 | $6.00 | 97,200 | — | — |
| 2026-02-17 | $5.16 | $6.00 | 95,400 | — | — |
| 2026-02-13 | $5.16 | $6.00 | 103,200 | — | — |
| 2026-02-12 | $5.10 | $5.93 | 173,300 | — | — |
| 2026-02-11 | $5.23 | $6.08 | 120,000 | — | — |
| 2026-02-10 | $5.37 | $6.25 | 61,900 | — | — |
| 2026-02-09 | $5.33 | $6.20 | 164,300 | — | — |
| 2026-02-06 | $5.26 | $6.12 | 287,800 | — | — |
| 2026-02-05 | $5.11 | $5.94 | 315,000 | — | — |
| 2026-02-04 | $5.21 | $6.06 | 191,700 | — | — |
| 2026-02-03 | $5.15 | $5.99 | 306,500 | — | — |
| 2026-02-02 | $5.25 | $6.11 | 185,200 | — | — |
| 2026-01-30 | $5.15 | $5.99 | 310,800 | — | — |
| 2026-01-29 | $5.21 | $6.06 | 722,100 | — | — |
| 2026-01-28 | $5.74 | $6.68 | 147,000 | — | — |
| 2026-01-27 | $5.85 | $6.81 | 234,400 | — | — |
| 2026-01-26 | $5.59 | $6.50 | 424,500 | — | — |
| 2026-01-23 | $5.99 | $6.97 | 131,100 | — | — |
| 2026-01-22 | $6.00 | $6.98 | 350,400 | — | — |
| 2026-01-21 | $5.79 | $6.74 | 271,300 | — | — |
| 2026-01-20 | $6.00 | $6.98 | 250,800 | — | — |
| 2026-01-16 | $6.11 | $7.11 | 162,000 | — | — |
| 2026-01-15 | $6.00 | $6.98 | 152,200 | — | — |
| 2026-01-14 | $6.11 | $7.11 | 131,100 | — | — |
| 2026-01-13 | $6.06 | $7.05 | 242,400 | — | — |
| 2026-01-12 | $6.39 | $7.43 | 216,700 | — | — |
| 2026-01-09 | $6.23 | $7.25 | 217,600 | — | — |
| 2026-01-08 | $6.01 | $6.99 | 150,900 | — | — |
| 2026-01-07 | $6.03 | $7.02 | 144,600 | — | — |
| 2026-01-06 | $6.05 | $7.04 | 187,300 | — | — |
| 2026-01-05 | $6.07 | $7.06 | 198,500 | — | — |
| 2026-01-02 | $5.78 | $6.72 | 217,600 | — | — |