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
- 2020-09-30 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 | — | — | — | $5.44 | 7,547 |
| 2026-09-03 | — | — | — | $5.56 | 14,082 |
| 2026-09-02 | — | — | — | $5.47 | 9,964 |
| 2026-09-01 | — | — | — | $5.45 | 22,231 |
| 2026-08-31 | — | — | — | $5.53 | 25,706 |
| 2026-08-28 | — | — | — | $5.59 | 14,227 |
| 2026-08-27 | $5.56 | $5.56 | 298,000 | $5.62 | 12,766 |
| 2026-08-26 | $5.59 | $5.59 | 144,100 | $5.59 | 12,246 |
| 2026-08-25 | $5.62 | $5.62 | 259,700 | $5.61 | 11,428 |
| 2026-08-24 | $5.54 | $5.54 | 281,400 | $5.58 | 13,693 |
| 2026-08-21 | $5.64 | $5.64 | 351,300 | $5.54 | 10,660 |
| 2026-08-20 | $5.53 | $5.53 | 485,700 | $5.51 | 19,354 |
| 2026-08-19 | $5.51 | $5.51 | 563,100 | $5.59 | 32,816 |
| 2026-08-18 | $5.56 | $5.56 | 746,100 | $5.20 | 39,260 |
| 2026-08-17 | $5.34 | $5.34 | 784,200 | $5.59 | 42,975 |
| 2026-08-14 | $5.48 | $5.48 | 269,200 | $5.42 | 26,116 |
| 2026-08-13 | $5.42 | $5.42 | 244,000 | $5.42 | 18,310 |
| 2026-08-12 | $5.41 | $5.41 | 128,500 | $5.39 | 6,721 |
| 2026-08-11 | $5.38 | $5.38 | 225,700 | $5.37 | 8,211 |
| 2026-08-10 | $5.40 | $5.40 | 284,800 | $5.46 | 23,818 |
| 2026-08-07 | $5.48 | $5.48 | 209,300 | $5.42 | 22,412 |
| 2026-08-06 | $5.38 | $5.38 | 146,100 | $5.36 | 29,172 |
| 2026-08-05 | $5.37 | $5.37 | 287,600 | $5.50 | 26,255 |
| 2026-08-04 | $5.54 | $5.54 | 380,800 | $5.56 | 22,064 |
| 2026-08-03 | $5.53 | $5.53 | 347,500 | $5.44 | 12,672 |
| 2026-07-31 | $5.39 | $5.39 | 151,700 | $5.33 | 6,505 |
| 2026-07-30 | $5.38 | $5.38 | 243,400 | $5.38 | 9,150 |
| 2026-07-29 | $5.36 | $5.36 | 312,200 | $5.43 | 25,240 |
| 2026-07-28 | $5.43 | $5.43 | 197,400 | $5.33 | 8,507 |
| 2026-07-27 | $5.33 | $5.33 | 198,800 | $5.27 | 22,662 |
| 2026-07-24 | $5.18 | $5.18 | 145,800 | $5.31 | 8,238 |
| 2026-07-23 | $5.21 | $5.21 | 267,900 | $5.34 | 15,209 |
| 2026-07-22 | $5.37 | $5.37 | 203,100 | $5.40 | 9,593 |
| 2026-07-21 | $5.43 | $5.43 | 417,500 | $5.37 | 32,032 |
| 2026-07-20 | $5.41 | $5.41 | 132,800 | $5.37 | 4,480 |
| 2026-07-17 | $5.38 | $5.38 | 237,200 | — | — |
| 2026-07-16 | $5.37 | $5.37 | 368,300 | — | — |
| 2026-07-15 | $5.42 | $5.42 | 324,600 | — | — |
| 2026-07-14 | $5.38 | $5.38 | 255,700 | — | — |
| 2026-07-13 | $5.39 | $5.39 | 128,300 | — | — |
| 2026-07-10 | $5.38 | $5.38 | 119,900 | — | — |
| 2026-07-09 | $5.40 | $5.40 | 158,000 | — | — |
| 2026-07-08 | $5.41 | $5.41 | 150,100 | — | — |
| 2026-07-07 | $5.35 | $5.35 | 178,900 | — | — |
| 2026-07-06 | $5.59 | $5.59 | 337,000 | — | — |
| 2026-07-02 | $5.48 | $5.48 | 437,800 | — | — |
| 2026-07-01 | $5.60 | $5.60 | 218,100 | — | — |
| 2026-06-30 | $5.49 | $5.49 | 447,000 | — | — |
| 2026-06-29 | $5.62 | $5.62 | 393,900 | — | — |
| 2026-06-26 | $5.50 | $5.50 | 593,300 | — | — |
| 2026-06-25 | $5.07 | $5.07 | 361,600 | — | — |
| 2026-06-24 | $5.14 | $5.14 | 389,100 | — | — |
| 2026-06-23 | $5.22 | $5.22 | 329,100 | — | — |
| 2026-06-22 | $5.19 | $5.19 | 231,500 | — | — |
| 2026-06-18 | $5.28 | $5.28 | 267,900 | — | — |
| 2026-06-17 | $5.32 | $5.32 | 264,100 | — | — |
| 2026-06-16 | $5.32 | $5.32 | 341,000 | — | — |
| 2026-06-15 | $5.42 | $5.42 | 392,500 | — | — |
| 2026-06-12 | $5.31 | $5.31 | 336,800 | — | — |
| 2026-06-11 | $5.39 | $5.39 | 325,400 | — | — |
| 2026-06-10 | $5.39 | $5.39 | 391,900 | — | — |
| 2026-06-09 | $5.42 | $5.42 | 393,900 | — | — |
| 2026-06-08 | $5.34 | $5.34 | 339,900 | — | — |
| 2026-06-05 | $5.29 | $5.29 | 422,500 | — | — |
| 2026-06-04 | $5.43 | $5.43 | 319,600 | — | — |
| 2026-06-03 | $5.53 | $5.53 | 319,900 | — | — |
| 2026-06-02 | $5.65 | $5.65 | 262,500 | — | — |
| 2026-06-01 | $5.80 | $5.80 | 455,700 | — | — |
| 2026-05-29 | $5.84 | $5.84 | 340,500 | — | — |
| 2026-05-28 | $5.94 | $5.94 | 358,300 | — | — |
| 2026-05-27 | $6.07 | $6.07 | 669,000 | — | — |
| 2026-05-26 | $6.22 | $6.22 | 721,000 | — | — |
| 2026-05-22 | $6.20 | $6.20 | 503,200 | — | — |
| 2026-05-21 | $6.17 | $6.17 | 355,600 | — | — |
| 2026-05-20 | $6.07 | $6.07 | 426,000 | — | — |
| 2026-05-19 | $6.32 | $6.32 | 476,600 | — | — |
| 2026-05-18 | $6.77 | $6.77 | 250,500 | — | — |
| 2026-05-15 | $6.56 | $6.56 | 172,700 | — | — |
| 2026-05-14 | $6.68 | $6.68 | 203,100 | — | — |
| 2026-05-13 | $6.73 | $6.73 | 214,100 | — | — |
| 2026-05-12 | $6.93 | $6.93 | 254,600 | — | — |
| 2026-05-11 | $6.94 | $6.94 | 147,100 | — | — |
| 2026-05-08 | $7.02 | $7.02 | 211,700 | — | — |
| 2026-05-07 | $6.93 | $6.93 | 401,600 | — | — |
| 2026-05-06 | $6.83 | $6.83 | 207,000 | — | — |
| 2026-05-05 | $6.89 | $6.89 | 230,600 | — | — |
| 2026-05-04 | $6.71 | $6.71 | 351,500 | — | — |
| 2026-05-01 | $6.76 | $6.76 | 368,800 | — | — |
| 2026-04-30 | $6.68 | $6.68 | 258,400 | — | — |
| 2026-04-29 | $6.65 | $6.65 | 277,800 | — | — |
| 2026-04-28 | $6.73 | $6.73 | 228,400 | — | — |
| 2026-04-27 | $6.70 | $6.70 | 243,500 | — | — |
| 2026-04-24 | $6.59 | $6.59 | 344,000 | — | — |
| 2026-04-23 | $6.60 | $6.60 | 384,600 | — | — |
| 2026-04-22 | $6.78 | $6.78 | 323,200 | — | — |
| 2026-04-21 | $6.90 | $6.90 | 189,100 | — | — |
| 2026-04-20 | $6.96 | $6.96 | 309,500 | — | — |
| 2026-04-17 | $7.00 | $7.00 | 146,600 | — | — |
| 2026-04-16 | $6.96 | $6.96 | 154,000 | — | — |
| 2026-04-15 | $6.92 | $6.92 | 358,500 | — | — |
| 2026-04-14 | $6.85 | $6.85 | 186,700 | — | — |
| 2026-04-13 | $6.66 | $6.66 | 195,600 | — | — |
| 2026-04-10 | $6.59 | $6.59 | 199,100 | — | — |
| 2026-04-09 | $6.59 | $6.59 | 228,200 | — | — |
| 2026-04-08 | $6.51 | $6.51 | 599,100 | — | — |
| 2026-04-07 | $6.56 | $6.56 | 421,000 | — | — |
| 2026-04-06 | $6.36 | $6.36 | 201,400 | — | — |
| 2026-04-02 | $6.38 | $6.38 | 241,900 | — | — |
| 2026-04-01 | $6.37 | $6.37 | 189,400 | — | — |
| 2026-03-31 | $6.23 | $6.23 | 616,800 | — | — |
| 2026-03-30 | $6.03 | $6.03 | 233,500 | — | — |
| 2026-03-27 | $6.01 | $6.01 | 398,300 | — | — |
| 2026-03-26 | $6.11 | $6.11 | 540,600 | — | — |
| 2026-03-25 | $6.47 | $6.47 | 116,500 | — | — |
| 2026-03-24 | $6.31 | $6.31 | 187,600 | — | — |
| 2026-03-23 | $6.39 | $6.39 | 213,900 | — | — |
| 2026-03-20 | $6.28 | $6.28 | 339,300 | — | — |
| 2026-03-19 | $6.22 | $6.22 | 441,700 | — | — |
| 2026-03-18 | $6.30 | $6.30 | 439,000 | — | — |
| 2026-03-17 | $6.31 | $6.31 | 486,500 | — | — |
| 2026-03-16 | $6.42 | $6.42 | 243,400 | — | — |
| 2026-03-13 | $6.40 | $6.40 | 249,900 | — | — |
| 2026-03-12 | $6.43 | $6.43 | 389,900 | — | — |
| 2026-03-11 | $6.57 | $6.57 | 304,300 | — | — |
| 2026-03-10 | $6.52 | $6.52 | 955,000 | — | — |
| 2026-03-09 | $7.11 | $7.11 | 387,000 | — | — |
| 2026-03-06 | $6.99 | $6.99 | 239,900 | — | — |
| 2026-03-05 | $7.04 | $7.04 | 211,900 | — | — |
| 2026-03-04 | $6.99 | $6.99 | 159,500 | — | — |
| 2026-03-03 | $6.95 | $6.95 | 245,600 | — | — |
| 2026-03-02 | $7.10 | $7.10 | 254,600 | — | — |
| 2026-02-27 | $7.08 | $7.08 | 140,900 | — | — |
| 2026-02-26 | $7.20 | $7.20 | 138,600 | — | — |
| 2026-02-25 | $7.08 | $7.08 | 153,400 | — | — |
| 2026-02-24 | $7.16 | $7.16 | 110,700 | — | — |
| 2026-02-23 | $7.16 | $7.16 | 139,500 | — | — |
| 2026-02-20 | $7.31 | $7.31 | 152,300 | — | — |
| 2026-02-19 | $7.21 | $7.21 | 118,700 | — | — |
| 2026-02-18 | $7.18 | $7.18 | 111,800 | — | — |
| 2026-02-17 | $7.12 | $7.12 | 161,000 | — | — |
| 2026-02-13 | $7.12 | $7.12 | 267,700 | — | — |
| 2026-02-12 | $7.09 | $7.09 | 207,700 | — | — |
| 2026-02-11 | $7.23 | $7.23 | 233,500 | — | — |
| 2026-02-10 | $7.17 | $7.17 | 179,000 | — | — |
| 2026-02-09 | $7.08 | $7.08 | 141,900 | — | — |
| 2026-02-06 | $7.10 | $7.10 | 171,800 | — | — |
| 2026-02-05 | $6.89 | $6.89 | 268,800 | — | — |
| 2026-02-04 | $6.83 | $6.83 | 241,400 | — | — |
| 2026-02-03 | $6.87 | $6.87 | 294,400 | — | — |
| 2026-02-02 | $7.01 | $7.01 | 256,600 | — | — |
| 2026-01-30 | $7.05 | $7.05 | 154,300 | — | — |
| 2026-01-29 | $7.11 | $7.11 | 207,200 | — | — |
| 2026-01-28 | $7.15 | $7.15 | 130,900 | — | — |
| 2026-01-27 | $7.22 | $7.22 | 207,200 | — | — |
| 2026-01-26 | $7.19 | $7.19 | 151,900 | — | — |
| 2026-01-23 | $7.16 | $7.16 | 290,600 | — | — |
| 2026-01-22 | $7.12 | $7.12 | 866,500 | — | — |
| 2026-01-21 | $6.70 | $6.70 | 468,900 | — | — |
| 2026-01-20 | $6.58 | $6.58 | 500,900 | — | — |
| 2026-01-16 | $6.69 | $6.69 | 760,700 | — | — |
| 2026-01-15 | $6.78 | $6.78 | 369,900 | — | — |
| 2026-01-14 | $6.81 | $6.81 | 486,300 | — | — |
| 2026-01-13 | $6.85 | $6.85 | 674,200 | — | — |
| 2026-01-12 | $7.29 | $7.29 | 404,700 | — | — |
| 2026-01-09 | $7.05 | $7.05 | 163,300 | — | — |
| 2026-01-08 | $7.11 | $7.11 | 81,900 | — | — |
| 2026-01-07 | $7.00 | $7.00 | 234,100 | — | — |
| 2026-01-06 | $7.01 | $7.01 | 194,700 | — | — |
| 2026-01-05 | $7.15 | $7.15 | 279,400 | — | — |
| 2026-01-02 | $7.06 | $7.06 | 195,000 | — | — |