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
- 2018-02-07 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 | — | — | — | $4.03 | 80,369 |
| 2026-09-03 | — | — | — | $4.10 | 53,234 |
| 2026-09-02 | — | — | — | $3.91 | 81,075 |
| 2026-09-01 | — | — | — | $4.04 | 108,373 |
| 2026-08-31 | — | — | — | $4.21 | 104,644 |
| 2026-08-28 | — | — | — | $4.23 | 50,102 |
| 2026-08-27 | $4.21 | $4.62 | 982,100 | $4.34 | 60,192 |
| 2026-08-26 | $4.38 | $4.80 | 730,700 | $4.53 | 50,570 |
| 2026-08-25 | $4.56 | $5.00 | 736,400 | $4.53 | 30,599 |
| 2026-08-24 | $4.55 | $4.99 | 1,000,200 | $4.56 | 55,808 |
| 2026-08-21 | $4.57 | $5.01 | 1,304,900 | $4.52 | 55,592 |
| 2026-08-20 | $4.53 | $4.97 | 1,174,400 | $4.66 | 63,239 |
| 2026-08-19 | $4.74 | $5.20 | 1,145,800 | $4.47 | 55,893 |
| 2026-08-18 | $4.39 | $4.81 | 1,379,200 | $4.20 | 59,563 |
| 2026-08-17 | $4.25 | $4.66 | 1,299,300 | $4.24 | 54,114 |
| 2026-08-14 | $4.35 | $4.77 | 938,200 | $4.40 | 49,503 |
| 2026-08-13 | $4.50 | $4.88 | 1,213,700 | $4.30 | 59,936 |
| 2026-08-12 | $4.28 | $4.64 | 891,300 | $4.25 | 46,822 |
| 2026-08-11 | $4.27 | $4.63 | 914,900 | $4.27 | 54,676 |
| 2026-08-10 | $4.28 | $4.64 | 1,400,700 | $4.32 | 48,690 |
| 2026-08-07 | $4.39 | $4.76 | 1,417,900 | $4.14 | 71,843 |
| 2026-08-06 | $4.13 | $4.48 | 1,636,700 | $4.05 | 67,888 |
| 2026-08-05 | $4.05 | $4.39 | 1,576,400 | $3.90 | 99,104 |
| 2026-08-04 | $4.22 | $4.58 | 1,829,900 | $4.10 | 83,016 |
| 2026-08-03 | $4.10 | $4.45 | 1,802,800 | $4.07 | 69,828 |
| 2026-07-31 | $4.05 | $4.39 | 1,827,800 | $3.87 | 76,237 |
| 2026-07-30 | $3.90 | $4.23 | 1,983,400 | $3.86 | 87,918 |
| 2026-07-29 | $3.83 | $4.15 | 2,353,100 | $4.01 | 111,277 |
| 2026-07-28 | $4.02 | $4.36 | 2,022,700 | $4.24 | 109,889 |
| 2026-07-27 | $4.20 | $4.56 | 2,301,300 | $4.12 | 120,069 |
| 2026-07-24 | $4.05 | $4.39 | 1,770,800 | $3.88 | 57,816 |
| 2026-07-23 | $3.87 | $4.20 | 1,540,200 | $4.26 | 47,068 |
| 2026-07-22 | $4.28 | $4.64 | 1,094,800 | $4.48 | 42,801 |
| 2026-07-21 | $4.43 | $4.80 | 1,349,600 | $4.42 | 61,793 |
| 2026-07-20 | $4.46 | $4.84 | 1,609,300 | $4.54 | 61,034 |
| 2026-07-17 | $4.58 | $4.97 | 1,768,300 | — | — |
| 2026-07-16 | $4.68 | $5.08 | 972,700 | — | — |
| 2026-07-15 | $4.56 | $4.95 | 1,298,700 | — | — |
| 2026-07-14 | $4.28 | $4.64 | 1,165,500 | — | — |
| 2026-07-13 | $4.52 | $4.90 | 1,131,200 | — | — |
| 2026-07-10 | $4.52 | $4.90 | 1,051,200 | — | — |
| 2026-07-09 | $4.84 | $5.25 | 879,600 | — | — |
| 2026-07-08 | $4.79 | $5.19 | 1,245,600 | — | — |
| 2026-07-07 | $4.96 | $5.38 | 1,287,900 | — | — |
| 2026-07-06 | $5.07 | $5.50 | 1,245,100 | — | — |
| 2026-07-02 | $5.32 | $5.77 | 1,509,400 | — | — |
| 2026-07-01 | $5.69 | $6.17 | 980,700 | — | — |
| 2026-06-30 | $5.41 | $5.87 | 973,200 | — | — |
| 2026-06-29 | $5.56 | $6.03 | 1,362,300 | — | — |
| 2026-06-26 | $5.53 | $6.00 | 3,253,600 | — | — |
| 2026-06-25 | $5.15 | $5.59 | 1,161,100 | — | — |
| 2026-06-24 | $5.22 | $5.66 | 1,751,800 | — | — |
| 2026-06-23 | $4.76 | $5.16 | 1,707,500 | — | — |
| 2026-06-22 | $4.52 | $4.90 | 1,506,200 | — | — |
| 2026-06-18 | $4.69 | $5.09 | 3,518,200 | — | — |
| 2026-06-17 | $4.67 | $5.06 | 1,558,600 | — | — |
| 2026-06-16 | $4.92 | $5.34 | 1,670,700 | — | — |
| 2026-06-15 | $4.74 | $5.14 | 1,158,700 | — | — |
| 2026-06-12 | $4.63 | $5.02 | 841,400 | — | — |
| 2026-06-11 | $4.69 | $5.09 | 993,500 | — | — |
| 2026-06-10 | $4.70 | $5.10 | 982,000 | — | — |
| 2026-06-09 | $4.84 | $5.25 | 1,072,200 | — | — |
| 2026-06-08 | $4.73 | $5.13 | 1,163,300 | — | — |
| 2026-06-05 | $4.75 | $5.15 | 997,500 | — | — |
| 2026-06-04 | $4.78 | $5.18 | 1,109,200 | — | — |
| 2026-06-03 | $4.58 | $4.97 | 1,070,200 | — | — |
| 2026-06-02 | $4.81 | $5.22 | 1,136,800 | — | — |
| 2026-06-01 | $4.77 | $5.17 | 1,237,500 | — | — |
| 2026-05-29 | $4.92 | $5.34 | 2,092,500 | — | — |
| 2026-05-28 | $4.88 | $5.29 | 1,689,600 | — | — |
| 2026-05-27 | $4.74 | $5.14 | 1,814,500 | — | — |
| 2026-05-26 | $4.81 | $5.22 | 1,113,000 | — | — |
| 2026-05-22 | $5.05 | $5.48 | 819,300 | — | — |
| 2026-05-21 | $5.06 | $5.43 | 1,173,400 | — | — |
| 2026-05-20 | $4.91 | $5.27 | 1,741,500 | — | — |
| 2026-05-19 | $4.72 | $5.07 | 1,038,100 | — | — |
| 2026-05-18 | $4.73 | $5.08 | 1,279,800 | — | — |
| 2026-05-15 | $4.75 | $5.10 | 1,769,400 | — | — |
| 2026-05-14 | $4.92 | $5.28 | 1,965,800 | — | — |
| 2026-05-13 | $5.02 | $5.39 | 1,383,900 | — | — |
| 2026-05-12 | $5.22 | $5.60 | 1,566,700 | — | — |
| 2026-05-11 | $6.04 | $6.49 | 1,883,600 | — | — |
| 2026-05-08 | $6.60 | $7.09 | 1,327,000 | — | — |
| 2026-05-07 | $6.74 | $7.24 | 1,506,400 | — | — |
| 2026-05-06 | $6.52 | $7.00 | 1,029,700 | — | — |
| 2026-05-05 | $6.28 | $6.74 | 922,300 | — | — |
| 2026-05-04 | $6.25 | $6.71 | 982,100 | — | — |
| 2026-05-01 | $6.44 | $6.92 | 1,097,900 | — | — |
| 2026-04-30 | $6.22 | $6.68 | 1,045,600 | — | — |
| 2026-04-29 | $6.29 | $6.75 | 793,400 | — | — |
| 2026-04-28 | $6.56 | $7.04 | 981,900 | — | — |
| 2026-04-27 | $6.51 | $6.99 | 979,500 | — | — |
| 2026-04-24 | $6.45 | $6.93 | 716,100 | — | — |
| 2026-04-23 | $6.35 | $6.82 | 952,500 | — | — |
| 2026-04-22 | $6.53 | $7.01 | 543,000 | — | — |
| 2026-04-21 | $6.49 | $6.97 | 697,600 | — | — |
| 2026-04-20 | $6.71 | $7.21 | 752,000 | — | — |
| 2026-04-17 | $6.67 | $7.16 | 805,700 | — | — |
| 2026-04-16 | $6.31 | $6.78 | 622,100 | — | — |
| 2026-04-15 | $6.25 | $6.71 | 709,600 | — | — |
| 2026-04-14 | $6.15 | $6.60 | 652,900 | — | — |
| 2026-04-13 | $5.99 | $6.43 | 818,800 | — | — |
| 2026-04-10 | $5.91 | $6.35 | 816,000 | — | — |
| 2026-04-09 | $5.99 | $6.43 | 1,056,900 | — | — |
| 2026-04-08 | $5.99 | $6.43 | 1,299,000 | — | — |
| 2026-04-07 | $5.71 | $6.13 | 870,100 | — | — |
| 2026-04-06 | $5.85 | $6.28 | 820,700 | — | — |
| 2026-04-02 | $5.91 | $6.35 | 842,600 | — | — |
| 2026-04-01 | $5.93 | $6.37 | 669,100 | — | — |
| 2026-03-31 | $5.99 | $6.43 | 1,075,300 | — | — |
| 2026-03-30 | $5.99 | $6.43 | 931,600 | — | — |
| 2026-03-27 | $5.99 | $6.43 | 1,080,000 | — | — |
| 2026-03-26 | $6.20 | $6.66 | 1,059,000 | — | — |
| 2026-03-25 | $6.08 | $6.53 | 916,800 | — | — |
| 2026-03-24 | $6.04 | $6.49 | 1,374,900 | — | — |
| 2026-03-23 | $6.17 | $6.63 | 1,298,400 | — | — |
| 2026-03-20 | $5.91 | $6.35 | 3,261,500 | — | — |
| 2026-03-19 | $6.20 | $6.66 | 1,028,900 | — | — |
| 2026-03-18 | $6.20 | $6.66 | 1,110,500 | — | — |
| 2026-03-17 | $6.19 | $6.65 | 1,399,400 | — | — |
| 2026-03-16 | $5.92 | $6.36 | 1,067,100 | — | — |
| 2026-03-13 | $5.72 | $6.14 | 967,500 | — | — |
| 2026-03-12 | $5.88 | $6.31 | 1,108,000 | — | — |
| 2026-03-11 | $6.01 | $6.45 | 1,531,700 | — | — |
| 2026-03-10 | $6.07 | $6.52 | 1,591,400 | — | — |
| 2026-03-09 | $6.36 | $6.83 | 956,600 | — | — |
| 2026-03-06 | $6.49 | $6.92 | 1,032,800 | — | — |
| 2026-03-05 | $6.78 | $7.22 | 1,080,000 | — | — |
| 2026-03-04 | $6.84 | $7.29 | 692,700 | — | — |
| 2026-03-03 | $7.02 | $7.48 | 1,151,100 | — | — |
| 2026-03-02 | $6.88 | $7.33 | 1,096,100 | — | — |
| 2026-02-27 | $6.97 | $7.43 | 1,646,900 | — | — |
| 2026-02-26 | $7.32 | $7.80 | 1,407,000 | — | — |
| 2026-02-25 | $7.30 | $7.78 | 1,787,700 | — | — |
| 2026-02-24 | $7.47 | $7.96 | 1,464,100 | — | — |
| 2026-02-23 | $7.29 | $7.77 | 1,479,100 | — | — |
| 2026-02-20 | $7.51 | $8.00 | 1,076,400 | — | — |
| 2026-02-19 | $7.46 | $7.95 | 904,200 | — | — |
| 2026-02-18 | $7.50 | $7.99 | 1,042,500 | — | — |
| 2026-02-17 | $7.50 | $7.99 | 954,800 | — | — |
| 2026-02-13 | $7.55 | $8.04 | 765,500 | — | — |
| 2026-02-12 | $7.58 | $8.08 | 1,246,300 | — | — |
| 2026-02-11 | $7.71 | $8.22 | 1,189,900 | — | — |
| 2026-02-10 | $8.54 | $9.10 | 613,400 | — | — |
| 2026-02-09 | $8.50 | $9.06 | 654,000 | — | — |
| 2026-02-06 | $8.66 | $9.23 | 976,000 | — | — |
| 2026-02-05 | $8.43 | $8.98 | 1,191,700 | — | — |
| 2026-02-04 | $8.47 | $9.03 | 1,086,200 | — | — |
| 2026-02-03 | $8.47 | $9.03 | 1,131,300 | — | — |
| 2026-02-02 | $8.91 | $9.49 | 862,300 | — | — |
| 2026-01-30 | $9.04 | $9.63 | 1,045,400 | — | — |
| 2026-01-29 | $9.03 | $9.62 | 821,400 | — | — |
| 2026-01-28 | $9.20 | $9.80 | 842,000 | — | — |
| 2026-01-27 | $9.06 | $9.65 | 652,300 | — | — |
| 2026-01-26 | $9.02 | $9.61 | 635,700 | — | — |
| 2026-01-23 | $9.23 | $9.83 | 614,600 | — | — |
| 2026-01-22 | $9.35 | $9.96 | 737,600 | — | — |
| 2026-01-21 | $9.30 | $9.91 | 840,900 | — | — |
| 2026-01-20 | $9.17 | $9.77 | 1,074,000 | — | — |
| 2026-01-16 | $9.54 | $10.17 | 1,264,500 | — | — |
| 2026-01-15 | $9.28 | $9.89 | 656,900 | — | — |
| 2026-01-14 | $9.15 | $9.75 | 809,200 | — | — |
| 2026-01-13 | $9.33 | $9.94 | 717,800 | — | — |
| 2026-01-12 | $9.56 | $10.19 | 601,000 | — | — |
| 2026-01-09 | $9.61 | $10.24 | 800,100 | — | — |
| 2026-01-08 | $9.58 | $10.21 | 944,200 | — | — |
| 2026-01-07 | $9.43 | $10.05 | 1,342,400 | — | — |
| 2026-01-06 | $9.35 | $9.96 | 1,314,200 | — | — |
| 2026-01-05 | $9.19 | $9.79 | 1,534,500 | — | — |
| 2026-01-02 | $9.10 | $9.70 | 1,230,500 | — | — |