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
- 2020-07-24 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 | — | — | — | $4.80 | 83,276 |
| 2026-09-03 | — | — | — | $4.97 | 264,151 |
| 2026-09-02 | — | — | — | $4.93 | 123,181 |
| 2026-09-01 | — | — | — | $4.99 | 113,593 |
| 2026-08-31 | — | — | — | $4.99 | 175,847 |
| 2026-08-28 | — | — | — | $5.20 | 123,291 |
| 2026-08-27 | $5.25 | $5.25 | 3,022,700 | $4.96 | 295,660 |
| 2026-08-26 | $4.99 | $4.99 | 2,276,000 | $5.18 | 231,486 |
| 2026-08-25 | $5.15 | $5.15 | 2,941,800 | $5.15 | 225,119 |
| 2026-08-24 | $5.06 | $5.06 | 3,374,200 | $5.05 | 183,143 |
| 2026-08-21 | $5.07 | $5.07 | 1,428,500 | $5.21 | 98,052 |
| 2026-08-20 | $5.18 | $5.18 | 1,669,700 | $5.46 | 133,123 |
| 2026-08-19 | $5.50 | $5.50 | 3,504,300 | $5.45 | 276,537 |
| 2026-08-18 | $5.28 | $5.28 | 2,244,300 | $5.08 | 128,264 |
| 2026-08-17 | $5.13 | $5.13 | 3,625,100 | $5.18 | 275,497 |
| 2026-08-14 | $5.29 | $5.29 | 2,990,200 | $5.16 | 193,555 |
| 2026-08-13 | $5.26 | $5.26 | 3,122,800 | $5.34 | 284,461 |
| 2026-08-12 | $5.33 | $5.33 | 3,950,400 | $5.10 | 276,964 |
| 2026-08-11 | $5.34 | $5.34 | 924,800 | $5.42 | 94,915 |
| 2026-08-10 | $5.39 | $5.39 | 1,960,200 | $5.40 | 260,981 |
| 2026-08-07 | $5.41 | $5.41 | 2,045,900 | $5.66 | 154,010 |
| 2026-08-06 | $5.60 | $5.60 | 3,049,300 | $5.43 | 286,339 |
| 2026-08-05 | $5.37 | $5.37 | 1,770,800 | $5.37 | 159,299 |
| 2026-08-04 | $5.33 | $5.33 | 2,561,900 | $5.33 | 174,116 |
| 2026-08-03 | $5.25 | $5.25 | 2,691,800 | $5.06 | 172,060 |
| 2026-07-31 | $5.10 | $5.10 | 2,800,700 | $5.40 | 172,129 |
| 2026-07-30 | $5.27 | $5.27 | 2,612,600 | $4.92 | 190,119 |
| 2026-07-29 | $4.86 | $4.86 | 3,464,000 | $5.03 | 219,284 |
| 2026-07-28 | $4.97 | $4.97 | 2,493,900 | $5.17 | 194,648 |
| 2026-07-27 | $5.13 | $5.13 | 1,634,600 | $5.23 | 129,850 |
| 2026-07-24 | $5.22 | $5.22 | 2,733,800 | $5.47 | 205,860 |
| 2026-07-23 | $5.30 | $5.30 | 2,194,300 | $5.12 | 228,334 |
| 2026-07-22 | $5.23 | $5.23 | 1,619,900 | $5.27 | 119,057 |
| 2026-07-21 | $5.39 | $5.39 | 2,956,300 | $5.33 | 173,220 |
| 2026-07-20 | $5.57 | $5.57 | 2,216,300 | $5.83 | 199,625 |
| 2026-07-17 | $5.80 | $5.80 | 3,341,500 | — | — |
| 2026-07-16 | $5.89 | $5.89 | 7,711,300 | — | — |
| 2026-07-15 | $6.50 | $6.50 | 8,846,400 | — | — |
| 2026-07-14 | $5.55 | $5.55 | 5,555,900 | — | — |
| 2026-07-13 | $5.63 | $5.63 | 3,040,200 | — | — |
| 2026-07-10 | $5.80 | $5.80 | 2,736,900 | — | — |
| 2026-07-09 | $5.94 | $5.94 | 4,836,200 | — | — |
| 2026-07-08 | $5.96 | $5.96 | 7,549,000 | — | — |
| 2026-07-07 | $6.43 | $6.43 | 5,759,400 | — | — |
| 2026-07-06 | $5.96 | $5.96 | 6,778,900 | — | — |
| 2026-07-02 | $5.46 | $5.46 | 2,561,800 | — | — |
| 2026-07-01 | $5.55 | $5.55 | 4,919,700 | — | — |
| 2026-06-30 | $5.71 | $5.71 | 3,633,700 | — | — |
| 2026-06-29 | $5.57 | $5.57 | 8,568,200 | — | — |
| 2026-06-26 | $5.48 | $5.48 | 14,807,100 | — | — |
| 2026-06-25 | $5.15 | $5.15 | 3,830,600 | — | — |
| 2026-06-24 | $5.30 | $5.30 | 3,303,500 | — | — |
| 2026-06-23 | $5.28 | $5.28 | 5,852,100 | — | — |
| 2026-06-22 | $5.04 | $5.04 | 3,039,300 | — | — |
| 2026-06-18 | $4.90 | $4.90 | 7,342,600 | — | — |
| 2026-06-17 | $4.94 | $4.94 | 2,376,500 | — | — |
| 2026-06-16 | $4.52 | $4.52 | 2,409,000 | — | — |
| 2026-06-15 | $4.64 | $4.64 | 2,898,000 | — | — |
| 2026-06-12 | $4.71 | $4.71 | 3,196,000 | — | — |
| 2026-06-11 | $4.70 | $4.70 | 1,673,900 | — | — |
| 2026-06-10 | $4.72 | $4.72 | 2,627,000 | — | — |
| 2026-06-09 | $5.20 | $5.20 | 3,194,900 | — | — |
| 2026-06-08 | $5.12 | $5.12 | 3,315,500 | — | — |
| 2026-06-05 | $5.29 | $5.29 | 1,762,600 | — | — |
| 2026-06-04 | $5.45 | $5.45 | 3,229,800 | — | — |
| 2026-06-03 | $5.39 | $5.39 | 2,921,900 | — | — |
| 2026-06-02 | $5.26 | $5.26 | 2,105,100 | — | — |
| 2026-06-01 | $5.58 | $5.58 | 4,731,700 | — | — |
| 2026-05-29 | $5.42 | $5.42 | 2,176,800 | — | — |
| 2026-05-28 | $5.37 | $5.37 | 2,720,200 | — | — |
| 2026-05-27 | $5.39 | $5.39 | 1,930,800 | — | — |
| 2026-05-26 | $5.52 | $5.52 | 4,503,900 | — | — |
| 2026-05-22 | $5.31 | $5.31 | 2,180,200 | — | — |
| 2026-05-21 | $5.44 | $5.44 | 3,012,100 | — | — |
| 2026-05-20 | $5.04 | $5.04 | 1,808,600 | — | — |
| 2026-05-19 | $4.91 | $4.91 | 2,576,200 | — | — |
| 2026-05-18 | $4.96 | $4.96 | 3,279,900 | — | — |
| 2026-05-15 | $5.21 | $5.21 | 1,850,600 | — | — |
| 2026-05-14 | $5.37 | $5.37 | 1,587,700 | — | — |
| 2026-05-13 | $5.45 | $5.45 | 2,253,600 | — | — |
| 2026-05-12 | $5.44 | $5.44 | 1,189,700 | — | — |
| 2026-05-11 | $5.68 | $5.68 | 2,275,100 | — | — |
| 2026-05-08 | $5.69 | $5.69 | 2,011,700 | — | — |
| 2026-05-07 | $5.52 | $5.52 | 2,357,600 | — | — |
| 2026-05-06 | $5.70 | $5.70 | 1,351,400 | — | — |
| 2026-05-05 | $5.72 | $5.72 | 1,917,600 | — | — |
| 2026-05-04 | $5.69 | $5.69 | 2,335,700 | — | — |
| 2026-05-01 | $5.75 | $5.75 | 1,234,000 | — | — |
| 2026-04-30 | $5.87 | $5.87 | 2,174,800 | — | — |
| 2026-04-29 | $5.89 | $5.89 | 2,572,000 | — | — |
| 2026-04-28 | $6.00 | $6.00 | 2,164,000 | — | — |
| 2026-04-27 | $6.10 | $6.10 | 3,090,500 | — | — |
| 2026-04-24 | $5.88 | $5.88 | 1,393,800 | — | — |
| 2026-04-23 | $6.06 | $6.06 | 2,087,300 | — | — |
| 2026-04-22 | $6.26 | $6.26 | 1,848,100 | — | — |
| 2026-04-21 | $6.20 | $6.20 | 1,695,200 | — | — |
| 2026-04-20 | $6.43 | $6.43 | 1,429,200 | — | — |
| 2026-04-17 | $6.54 | $6.54 | 3,001,000 | — | — |
| 2026-04-16 | $6.33 | $6.33 | 2,413,600 | — | — |
| 2026-04-15 | $6.35 | $6.35 | 4,342,100 | — | — |
| 2026-04-14 | $5.80 | $5.80 | 2,146,600 | — | — |
| 2026-04-13 | $5.81 | $5.81 | 1,509,800 | — | — |
| 2026-04-10 | $5.85 | $5.85 | 2,146,000 | — | — |
| 2026-04-09 | $6.14 | $6.14 | 1,280,700 | — | — |
| 2026-04-08 | $6.05 | $6.05 | 2,468,300 | — | — |
| 2026-04-07 | $5.99 | $5.99 | 2,247,300 | — | — |
| 2026-04-06 | $5.80 | $5.80 | 3,337,800 | — | — |
| 2026-04-02 | $5.50 | $5.50 | 3,331,300 | — | — |
| 2026-04-01 | $5.36 | $5.36 | 2,451,600 | — | — |
| 2026-03-31 | $5.54 | $5.54 | 4,932,600 | — | — |
| 2026-03-30 | $4.96 | $4.96 | 2,294,200 | — | — |
| 2026-03-27 | $5.00 | $5.00 | 1,751,500 | — | — |
| 2026-03-26 | $5.25 | $5.25 | 2,851,100 | — | — |
| 2026-03-25 | $5.37 | $5.37 | 2,173,600 | — | — |
| 2026-03-24 | $5.00 | $5.00 | 2,714,800 | — | — |
| 2026-03-23 | $5.37 | $5.37 | 2,008,000 | — | — |
| 2026-03-20 | $5.11 | $5.11 | 10,013,200 | — | — |
| 2026-03-19 | $5.49 | $5.49 | 2,741,100 | — | — |
| 2026-03-18 | $5.42 | $5.42 | 2,807,800 | — | — |
| 2026-03-17 | $5.61 | $5.61 | 1,887,500 | — | — |
| 2026-03-16 | $5.72 | $5.72 | 3,419,400 | — | — |
| 2026-03-13 | $5.66 | $5.66 | 1,598,400 | — | — |
| 2026-03-12 | $5.44 | $5.44 | 2,463,200 | — | — |
| 2026-03-11 | $6.03 | $6.03 | 1,338,900 | — | — |
| 2026-03-10 | $6.08 | $6.08 | 2,222,300 | — | — |
| 2026-03-09 | $5.59 | $5.59 | 2,107,200 | — | — |
| 2026-03-06 | $5.16 | $5.16 | 1,792,700 | — | — |
| 2026-03-05 | $5.43 | $5.43 | 3,159,100 | — | — |
| 2026-03-04 | $5.59 | $5.59 | 3,264,000 | — | — |
| 2026-03-03 | $5.43 | $5.43 | 6,163,900 | — | — |
| 2026-03-02 | $5.52 | $5.52 | 3,068,800 | — | — |
| 2026-02-27 | $5.60 | $5.60 | 4,704,200 | — | — |
| 2026-02-26 | $5.38 | $5.38 | 4,159,200 | — | — |
| 2026-02-25 | $5.09 | $5.09 | 2,837,200 | — | — |
| 2026-02-24 | $4.96 | $4.96 | 2,674,700 | — | — |
| 2026-02-23 | $4.89 | $4.89 | 1,597,700 | — | — |
| 2026-02-20 | $4.90 | $4.90 | 1,749,100 | — | — |
| 2026-02-19 | $5.10 | $5.10 | 1,406,300 | — | — |
| 2026-02-18 | $5.06 | $5.06 | 1,858,200 | — | — |
| 2026-02-17 | $5.04 | $5.04 | 2,090,000 | — | — |
| 2026-02-13 | $4.89 | $4.89 | 1,904,000 | — | — |
| 2026-02-12 | $5.19 | $5.19 | 2,216,000 | — | — |
| 2026-02-11 | $5.24 | $5.24 | 2,489,000 | — | — |
| 2026-02-10 | $5.61 | $5.61 | 3,347,400 | — | — |
| 2026-02-09 | $5.63 | $5.63 | 1,716,500 | — | — |
| 2026-02-06 | $5.73 | $5.73 | 2,060,600 | — | — |
| 2026-02-05 | $5.63 | $5.63 | 2,384,600 | — | — |
| 2026-02-04 | $6.04 | $6.04 | 1,884,600 | — | — |
| 2026-02-03 | $6.48 | $6.48 | 1,435,500 | — | — |
| 2026-02-02 | $6.38 | $6.38 | 1,571,800 | — | — |
| 2026-01-30 | $6.24 | $6.24 | 1,840,900 | — | — |
| 2026-01-29 | $6.52 | $6.52 | 1,287,900 | — | — |
| 2026-01-28 | $6.29 | $6.29 | 3,741,700 | — | — |
| 2026-01-27 | $6.57 | $6.57 | 2,449,800 | — | — |
| 2026-01-26 | $6.66 | $6.66 | 1,714,400 | — | — |
| 2026-01-23 | $6.78 | $6.78 | 2,337,100 | — | — |
| 2026-01-22 | $6.96 | $6.96 | 2,780,300 | — | — |
| 2026-01-21 | $6.85 | $6.85 | 2,997,400 | — | — |
| 2026-01-20 | $6.16 | $6.16 | 1,949,800 | — | — |
| 2026-01-16 | $6.07 | $6.07 | 1,616,900 | — | — |
| 2026-01-15 | $6.16 | $6.16 | 2,970,200 | — | — |
| 2026-01-14 | $6.68 | $6.68 | 4,643,900 | — | — |
| 2026-01-13 | $6.19 | $6.19 | 2,793,900 | — | — |
| 2026-01-12 | $5.56 | $5.56 | 1,816,400 | — | — |
| 2026-01-09 | $5.25 | $5.25 | 1,870,700 | — | — |
| 2026-01-08 | $5.29 | $5.29 | 2,428,700 | — | — |
| 2026-01-07 | $5.53 | $5.53 | 3,142,200 | — | — |
| 2026-01-06 | $5.10 | $5.10 | 3,203,700 | — | — |
| 2026-01-05 | $5.22 | $5.22 | 5,408,500 | — | — |
| 2026-01-02 | $4.69 | $4.69 | 2,102,600 | — | — |