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
- 2016-07-20 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 | — | — | — | $1.72 | 981 |
| 2026-09-03 | — | — | — | $2.12 | 24,394 |
| 2026-09-02 | — | — | — | $2.39 | 7,258 |
| 2026-09-01 | — | — | — | $2.42 | 1,519 |
| 2026-08-31 | — | — | — | $2.42 | 786 |
| 2026-08-28 | — | — | — | $2.37 | 848 |
| 2026-08-27 | $2.42 | $2.42 | 35,100 | $2.39 | 1,148 |
| 2026-08-26 | $2.41 | $2.41 | 27,600 | $2.50 | 364 |
| 2026-08-25 | $2.46 | $2.46 | 57,500 | $2.35 | 1,018 |
| 2026-08-24 | $2.41 | $2.41 | 194,800 | $2.66 | 1,011 |
| 2026-08-21 | $2.68 | $2.68 | 54,100 | $2.83 | 6,237 |
| 2026-08-20 | $2.76 | $2.76 | 63,800 | $2.75 | 594 |
| 2026-08-19 | $2.73 | $2.73 | 92,600 | $3.01 | 459 |
| 2026-08-18 | $2.90 | $2.90 | 48,600 | $2.75 | 806 |
| 2026-08-17 | $2.81 | $2.81 | 54,700 | $2.98 | 2,800 |
| 2026-08-14 | $2.94 | $2.94 | 79,300 | $3.35 | 1,847 |
| 2026-08-13 | $3.40 | $3.40 | 33,800 | $3.56 | 576 |
| 2026-08-12 | $3.50 | $3.50 | 147,900 | $3.72 | 1,714 |
| 2026-08-11 | $4.14 | $4.14 | 5,100 | — | — |
| 2026-08-10 | $4.02 | $4.02 | 14,600 | $4.18 | 100 |
| 2026-08-07 | $4.18 | $4.18 | 10,400 | $4.19 | 41 |
| 2026-08-06 | $4.07 | $4.07 | 25,100 | $4.14 | 600 |
| 2026-08-05 | $4.19 | $4.19 | 3,800 | — | — |
| 2026-08-04 | $4.09 | $4.09 | 8,500 | $4.10 | 361 |
| 2026-08-03 | $3.95 | $3.95 | 11,700 | $3.95 | 105 |
| 2026-07-31 | $4.11 | $4.11 | 10,300 | — | — |
| 2026-07-30 | $4.13 | $4.13 | 11,200 | $3.93 | 224 |
| 2026-07-29 | $3.98 | $3.98 | 23,200 | $4.18 | 756 |
| 2026-07-28 | $4.21 | $4.21 | 7,900 | $4.26 | 11 |
| 2026-07-27 | $4.21 | $4.21 | 38,000 | $4.27 | 751 |
| 2026-07-24 | $4.39 | $4.39 | 2,500 | — | — |
| 2026-07-23 | $4.37 | $4.37 | 18,600 | $4.42 | 164 |
| 2026-07-22 | $4.45 | $4.45 | 18,500 | $4.46 | 747 |
| 2026-07-21 | $4.42 | $4.42 | 26,500 | $4.60 | 739 |
| 2026-07-20 | $4.76 | $4.76 | 26,500 | $4.72 | 120 |
| 2026-07-17 | $4.74 | $4.74 | 33,300 | — | — |
| 2026-07-16 | $4.50 | $4.50 | 25,100 | — | — |
| 2026-07-15 | $4.57 | $4.57 | 42,700 | — | — |
| 2026-07-14 | $4.62 | $4.62 | 80,600 | — | — |
| 2026-07-13 | $4.15 | $4.15 | 80,600 | — | — |
| 2026-07-10 | $3.94 | $3.94 | 45,300 | — | — |
| 2026-07-09 | $3.94 | $3.94 | 161,800 | — | — |
| 2026-07-08 | $4.50 | $4.50 | 1,200,100 | — | — |
| 2026-07-07 | $4.51 | $4.51 | 9,700 | — | — |
| 2026-07-06 | $4.47 | $4.47 | 5,700 | — | — |
| 2026-07-02 | $4.47 | $4.47 | 18,700 | — | — |
| 2026-07-01 | $4.45 | $4.45 | 21,200 | — | — |
| 2026-06-30 | $4.44 | $4.44 | 129,600 | — | — |
| 2026-06-29 | $4.55 | $4.55 | 9,400 | — | — |
| 2026-06-26 | $4.55 | $4.55 | 6,900 | — | — |
| 2026-06-25 | $4.58 | $4.58 | 11,100 | — | — |
| 2026-06-24 | $4.74 | $4.74 | 11,900 | — | — |
| 2026-06-23 | $4.63 | $4.63 | 9,600 | — | — |
| 2026-06-22 | $4.75 | $4.75 | 12,500 | — | — |
| 2026-06-18 | $4.67 | $4.67 | 16,500 | — | — |
| 2026-06-17 | $4.80 | $4.80 | 21,000 | — | — |
| 2026-06-16 | $4.54 | $4.54 | 13,500 | — | — |
| 2026-06-15 | $4.70 | $4.70 | 9,700 | — | — |
| 2026-06-12 | $4.78 | $4.78 | 14,000 | — | — |
| 2026-06-11 | $4.86 | $4.86 | 15,800 | — | — |
| 2026-06-10 | $4.72 | $4.72 | 8,600 | — | — |
| 2026-06-09 | $4.76 | $4.76 | 17,300 | — | — |
| 2026-06-08 | $4.89 | $4.89 | 19,800 | — | — |
| 2026-06-05 | $4.72 | $4.72 | 28,200 | — | — |
| 2026-06-04 | $5.08 | $5.08 | 38,500 | — | — |
| 2026-06-03 | $5.02 | $5.02 | 118,200 | — | — |
| 2026-06-02 | $5.04 | $5.04 | 98,400 | — | — |
| 2026-06-01 | $5.24 | $5.24 | 41,000 | — | — |
| 2026-05-29 | $4.91 | $4.91 | 20,700 | — | — |
| 2026-05-28 | $5.00 | $5.00 | 62,500 | — | — |
| 2026-05-27 | $4.84 | $4.84 | 90,600 | — | — |
| 2026-05-26 | $4.89 | $4.89 | 20,500 | — | — |
| 2026-05-22 | $4.95 | $4.95 | 26,600 | — | — |
| 2026-05-21 | $5.04 | $5.04 | 17,200 | — | — |
| 2026-05-20 | $4.56 | $4.56 | 17,400 | — | — |
| 2026-05-19 | $4.45 | $4.45 | 10,900 | — | — |
| 2026-05-18 | $4.63 | $4.63 | 10,100 | — | — |
| 2026-05-15 | $4.77 | $4.77 | 11,700 | — | — |
| 2026-05-14 | $4.80 | $4.80 | 27,200 | — | — |
| 2026-05-13 | $4.76 | $4.76 | 17,900 | — | — |
| 2026-05-12 | $4.83 | $4.83 | 10,900 | — | — |
| 2026-05-11 | $4.85 | $4.85 | 28,800 | — | — |
| 2026-05-08 | $4.97 | $4.97 | 32,600 | — | — |
| 2026-05-07 | $4.86 | $4.86 | 28,700 | — | — |
| 2026-05-06 | $4.94 | $4.94 | 462,700 | — | — |
| 2026-05-05 | $5.35 | $5.35 | 14,400 | — | — |
| 2026-05-04 | $5.45 | $5.45 | 43,600 | — | — |
| 2026-05-01 | $4.92 | $4.92 | 4,300 | — | — |
| 2026-04-30 | $4.85 | $4.85 | 4,700 | — | — |
| 2026-04-29 | $4.81 | $4.81 | 13,400 | — | — |
| 2026-04-28 | $4.91 | $4.91 | 19,200 | — | — |
| 2026-04-27 | $4.92 | $4.92 | 13,600 | — | — |
| 2026-04-24 | $4.87 | $4.87 | 29,200 | — | — |
| 2026-04-23 | $4.89 | $4.89 | 26,200 | — | — |
| 2026-04-22 | $5.13 | $5.13 | 12,600 | — | — |
| 2026-04-21 | $5.10 | $5.10 | 19,100 | — | — |
| 2026-04-20 | $5.21 | $5.21 | 11,400 | — | — |
| 2026-04-17 | $5.28 | $5.28 | 22,600 | — | — |
| 2026-04-16 | $5.61 | $5.61 | 28,300 | — | — |
| 2026-04-15 | $5.39 | $5.39 | 36,000 | — | — |
| 2026-04-14 | $5.03 | $5.03 | 36,300 | — | — |
| 2026-04-13 | $4.74 | $4.74 | 25,800 | — | — |
| 2026-04-10 | $4.44 | $4.44 | 22,900 | — | — |
| 2026-04-09 | $4.37 | $4.37 | 15,400 | — | — |
| 2026-04-08 | $4.28 | $4.28 | 17,500 | — | — |
| 2026-04-07 | $4.17 | $4.17 | 37,100 | — | — |
| 2026-04-06 | $4.24 | $4.24 | 17,600 | — | — |
| 2026-04-02 | $4.17 | $4.17 | 21,400 | — | — |
| 2026-04-01 | $4.17 | $4.17 | 46,700 | — | — |
| 2026-03-31 | $4.27 | $4.27 | 189,900 | — | — |
| 2026-03-30 | $3.96 | $3.96 | 90,200 | — | — |
| 2026-03-27 | $4.27 | $4.27 | 82,400 | — | — |
| 2026-03-26 | $4.51 | $4.51 | 47,600 | — | — |
| 2026-03-25 | $4.43 | $4.43 | 20,200 | — | — |
| 2026-03-24 | $4.22 | $4.22 | 22,200 | — | — |
| 2026-03-23 | $4.49 | $4.49 | 31,700 | — | — |
| 2026-03-20 | $4.56 | $4.56 | 29,900 | — | — |
| 2026-03-19 | $4.50 | $4.50 | 34,900 | — | — |
| 2026-03-18 | $4.67 | $4.67 | 27,300 | — | — |
| 2026-03-17 | $4.63 | $4.63 | 29,100 | — | — |
| 2026-03-16 | $4.68 | $4.68 | 45,100 | — | — |
| 2026-03-13 | $4.42 | $4.42 | 33,600 | — | — |
| 2026-03-12 | $4.57 | $4.57 | 51,000 | — | — |
| 2026-03-11 | $4.42 | $4.42 | 188,800 | — | — |
| 2026-03-10 | $5.20 | $5.20 | 908,000 | — | — |
| 2026-03-09 | $6.74 | $6.74 | 10,700 | — | — |
| 2026-03-06 | $6.40 | $6.40 | 5,500 | — | — |
| 2026-03-05 | $6.46 | $6.46 | 43,100 | — | — |
| 2026-03-04 | $6.73 | $6.73 | 21,000 | — | — |
| 2026-03-03 | $6.66 | $6.66 | 26,100 | — | — |
| 2026-03-02 | $7.09 | $7.09 | 5,100 | — | — |
| 2026-02-27 | $7.32 | $7.32 | 11,300 | — | — |
| 2026-02-26 | $7.35 | $7.35 | 26,800 | — | — |
| 2026-02-25 | $7.17 | $7.17 | 16,400 | — | — |
| 2026-02-24 | $6.88 | $6.88 | 18,000 | — | — |
| 2026-02-23 | $6.30 | $6.30 | 29,300 | — | — |
| 2026-02-20 | $6.66 | $6.66 | 14,000 | — | — |
| 2026-02-19 | $6.98 | $6.98 | 32,600 | — | — |
| 2026-02-18 | $6.68 | $6.68 | 18,700 | — | — |
| 2026-02-17 | $7.15 | $7.15 | 43,800 | — | — |
| 2026-02-13 | $6.71 | $6.71 | 38,600 | — | — |
| 2026-02-12 | $6.59 | $6.59 | 38,200 | — | — |
| 2026-02-11 | $6.95 | $6.95 | 19,700 | — | — |
| 2026-02-10 | $6.98 | $6.98 | 22,800 | — | — |
| 2026-02-09 | $6.90 | $6.90 | 14,800 | — | — |
| 2026-02-06 | $6.70 | $6.70 | 50,800 | — | — |
| 2026-02-05 | $6.01 | $6.01 | 87,400 | — | — |
| 2026-02-04 | $6.41 | $6.41 | 33,700 | — | — |
| 2026-02-03 | $6.76 | $6.76 | 102,300 | — | — |
| 2026-02-02 | $7.54 | $7.54 | 94,600 | — | — |
| 2026-01-30 | $7.27 | $7.27 | 35,000 | — | — |
| 2026-01-29 | $7.39 | $7.39 | 114,600 | — | — |
| 2026-01-28 | $7.84 | $7.84 | 73,000 | — | — |
| 2026-01-27 | $8.26 | $8.26 | 71,800 | — | — |
| 2026-01-26 | $8.81 | $8.81 | 50,100 | — | — |
| 2026-01-23 | $8.98 | $8.98 | 21,700 | — | — |
| 2026-01-22 | $8.93 | $8.93 | 64,900 | — | — |
| 2026-01-21 | $9.29 | $9.29 | 95,000 | — | — |
| 2026-01-20 | $9.83 | $9.83 | 131,000 | — | — |
| 2026-01-16 | $9.45 | $9.45 | 77,500 | — | — |
| 2026-01-15 | $9.03 | $9.03 | 68,700 | — | — |
| 2026-01-14 | $9.01 | $9.01 | 72,200 | — | — |
| 2026-01-13 | $8.88 | $8.88 | 101,600 | — | — |
| 2026-01-12 | $8.97 | $8.97 | 179,500 | — | — |
| 2026-01-09 | $9.66 | $9.66 | 6,285,800 | — | — |
| 2026-01-08 | $9.20 | $9.20 | 82,400 | — | — |
| 2026-01-07 | $8.91 | $8.91 | 120,700 | — | — |
| 2026-01-06 | $7.95 | $7.95 | 67,100 | — | — |
| 2026-01-05 | $8.32 | $8.32 | 175,300 | — | — |
| 2026-01-02 | $9.39 | $9.39 | 107,200 | — | — |