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
- 2020-10-15 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 | — | — | — | $4.55 | 109,374 |
| 2026-09-03 | — | — | — | $4.58 | 221,459 |
| 2026-09-02 | — | — | — | $4.40 | 173,196 |
| 2026-09-01 | — | — | — | $4.42 | 256,160 |
| 2026-08-31 | — | — | — | $4.57 | 287,535 |
| 2026-08-28 | — | — | — | $4.72 | 333,269 |
| 2026-08-27 | $4.67 | $4.67 | 5,567,500 | $4.82 | 501,200 |
| 2026-08-26 | $4.71 | $4.71 | 4,566,000 | $4.58 | 357,506 |
| 2026-08-25 | $4.55 | $4.55 | 5,526,000 | $4.71 | 284,930 |
| 2026-08-24 | $4.57 | $4.57 | 6,587,000 | $4.70 | 254,702 |
| 2026-08-21 | $4.69 | $4.69 | 8,289,500 | $4.77 | 876,496 |
| 2026-08-20 | $4.71 | $4.71 | 8,325,700 | $4.86 | 317,586 |
| 2026-08-19 | $4.92 | $4.92 | 4,432,200 | $4.85 | 262,363 |
| 2026-08-18 | $4.80 | $4.80 | 5,540,600 | $4.90 | 284,513 |
| 2026-08-17 | $4.98 | $4.98 | 6,427,000 | $5.10 | 327,718 |
| 2026-08-14 | $5.05 | $5.05 | 6,354,100 | $5.18 | 330,801 |
| 2026-08-13 | $5.17 | $5.17 | 4,203,100 | $5.14 | 231,124 |
| 2026-08-12 | $5.19 | $5.19 | 5,549,200 | $5.53 | 349,086 |
| 2026-08-11 | $5.35 | $5.35 | 4,444,200 | $5.37 | 191,703 |
| 2026-08-10 | $5.32 | $5.32 | 5,628,900 | $5.51 | 287,630 |
| 2026-08-07 | $5.55 | $5.55 | 10,792,300 | $5.42 | 900,728 |
| 2026-08-06 | $5.25 | $5.25 | 18,653,200 | $6.24 | 987,964 |
| 2026-08-05 | $5.64 | $5.64 | 9,966,900 | $5.80 | 471,130 |
| 2026-08-04 | $6.01 | $6.01 | 8,904,700 | $5.68 | 341,002 |
| 2026-08-03 | $5.68 | $5.68 | 7,483,700 | $5.26 | 638,222 |
| 2026-07-31 | $5.22 | $5.22 | 6,612,000 | $5.27 | 337,025 |
| 2026-07-30 | $5.08 | $5.08 | 4,507,600 | $5.01 | 333,350 |
| 2026-07-29 | $4.81 | $4.81 | 5,523,400 | $5.13 | 264,644 |
| 2026-07-28 | $5.10 | $5.10 | 12,211,500 | $5.44 | 851,458 |
| 2026-07-27 | $5.51 | $5.51 | 4,111,800 | $5.39 | 276,023 |
| 2026-07-24 | $5.32 | $5.32 | 6,960,300 | $5.68 | 434,877 |
| 2026-07-23 | $5.63 | $5.63 | 5,100,800 | $5.78 | 365,388 |
| 2026-07-22 | $5.82 | $5.82 | 8,347,000 | $5.99 | 629,469 |
| 2026-07-21 | $6.05 | $6.05 | 6,585,900 | $5.92 | 327,645 |
| 2026-07-20 | $5.95 | $5.95 | 8,048,400 | $6.14 | 515,489 |
| 2026-07-17 | $6.11 | $6.11 | 12,616,100 | — | — |
| 2026-07-16 | $6.25 | $6.25 | 5,021,400 | — | — |
| 2026-07-15 | $6.37 | $6.37 | 4,933,500 | — | — |
| 2026-07-14 | $6.28 | $6.28 | 3,177,700 | — | — |
| 2026-07-13 | $6.12 | $6.12 | 5,975,800 | — | — |
| 2026-07-10 | $6.37 | $6.37 | 5,795,600 | — | — |
| 2026-07-09 | $6.46 | $6.46 | 5,598,200 | — | — |
| 2026-07-08 | $6.34 | $6.34 | 6,295,800 | — | — |
| 2026-07-07 | $6.62 | $6.62 | 9,210,700 | — | — |
| 2026-07-06 | $7.02 | $7.02 | 5,285,700 | — | — |
| 2026-07-02 | $6.97 | $6.97 | 5,605,400 | — | — |
| 2026-07-01 | $7.17 | $7.17 | 5,213,500 | — | — |
| 2026-06-30 | $7.41 | $7.41 | 6,993,600 | — | — |
| 2026-06-29 | $7.24 | $7.24 | 8,160,800 | — | — |
| 2026-06-26 | $7.12 | $7.12 | 6,704,700 | — | — |
| 2026-06-25 | $7.69 | $7.69 | 5,757,300 | — | — |
| 2026-06-24 | $7.69 | $7.69 | 4,386,900 | — | — |
| 2026-06-23 | $7.90 | $7.90 | 4,600,100 | — | — |
| 2026-06-22 | $8.54 | $8.54 | 5,103,600 | — | — |
| 2026-06-18 | $8.00 | $8.00 | 8,650,100 | — | — |
| 2026-06-17 | $7.66 | $7.66 | 7,415,300 | — | — |
| 2026-06-16 | $7.86 | $7.86 | 5,832,700 | — | — |
| 2026-06-15 | $8.08 | $8.08 | 8,316,800 | — | — |
| 2026-06-12 | $7.77 | $7.77 | 6,075,600 | — | — |
| 2026-06-11 | $7.45 | $7.45 | 7,731,800 | — | — |
| 2026-06-10 | $6.84 | $6.84 | 7,229,900 | — | — |
| 2026-06-09 | $7.41 | $7.40 | 6,031,000 | — | — |
| 2026-06-08 | $7.84 | $7.84 | 5,390,600 | — | — |
| 2026-06-05 | $8.09 | $8.09 | 8,426,800 | — | — |
| 2026-06-04 | $9.09 | $9.09 | 10,754,900 | — | — |
| 2026-06-03 | $8.75 | $8.75 | 3,868,600 | — | — |
| 2026-06-02 | $9.22 | $9.22 | 4,319,100 | — | — |
| 2026-06-01 | $8.82 | $8.82 | 3,715,600 | — | — |
| 2026-05-29 | $9.08 | $9.08 | 4,461,700 | — | — |
| 2026-05-28 | $9.26 | $9.26 | 7,151,900 | — | — |
| 2026-05-27 | $9.03 | $9.03 | 9,245,800 | — | — |
| 2026-05-26 | $8.42 | $8.42 | 3,825,300 | — | — |
| 2026-05-22 | $8.48 | $8.48 | 4,608,000 | — | — |
| 2026-05-21 | $8.20 | $8.20 | 6,581,300 | — | — |
| 2026-05-20 | $8.26 | $8.26 | 4,040,800 | — | — |
| 2026-05-19 | $8.06 | $8.06 | 4,111,400 | — | — |
| 2026-05-18 | $8.45 | $8.45 | 4,333,600 | — | — |
| 2026-05-15 | $8.97 | $8.97 | 5,291,400 | — | — |
| 2026-05-14 | $8.62 | $8.62 | 3,579,900 | — | — |
| 2026-05-13 | $8.79 | $8.79 | 6,132,800 | — | — |
| 2026-05-12 | $8.17 | $8.17 | 4,648,800 | — | — |
| 2026-05-11 | $8.73 | $8.73 | 4,560,500 | — | — |
| 2026-05-08 | $8.57 | $8.57 | 5,111,900 | — | — |
| 2026-05-07 | $8.20 | $8.20 | 8,511,700 | — | — |
| 2026-05-06 | $8.13 | $8.13 | 6,073,200 | — | — |
| 2026-05-05 | $8.18 | $8.18 | 5,624,500 | — | — |
| 2026-05-04 | $7.66 | $7.66 | 4,016,000 | — | — |
| 2026-05-01 | $7.84 | $7.84 | 3,743,700 | — | — |
| 2026-04-30 | $7.74 | $7.74 | 5,249,800 | — | — |
| 2026-04-29 | $7.48 | $7.48 | 6,353,900 | — | — |
| 2026-04-28 | $7.93 | $7.93 | 5,469,200 | — | — |
| 2026-04-27 | $7.97 | $7.97 | 2,992,400 | — | — |
| 2026-04-24 | $8.11 | $8.11 | 3,378,500 | — | — |
| 2026-04-23 | $8.11 | $8.11 | 6,764,500 | — | — |
| 2026-04-22 | $8.08 | $8.08 | 4,347,200 | — | — |
| 2026-04-21 | $7.57 | $7.57 | 3,496,600 | — | — |
| 2026-04-20 | $7.66 | $7.66 | 3,697,000 | — | — |
| 2026-04-17 | $7.83 | $7.83 | 16,916,000 | — | — |
| 2026-04-16 | $7.62 | $7.62 | 5,226,000 | — | — |
| 2026-04-15 | $7.63 | $7.63 | 9,281,100 | — | — |
| 2026-04-14 | $7.49 | $7.49 | 6,446,100 | — | — |
| 2026-04-13 | $7.00 | $7.00 | 4,867,000 | — | — |
| 2026-04-10 | $7.16 | $7.16 | 2,412,600 | — | — |
| 2026-04-09 | $7.21 | $7.21 | 3,849,400 | — | — |
| 2026-04-08 | $7.30 | $7.30 | 5,227,800 | — | — |
| 2026-04-07 | $6.83 | $6.83 | 3,431,100 | — | — |
| 2026-04-06 | $6.97 | $6.97 | 3,053,100 | — | — |
| 2026-04-02 | $7.34 | $7.34 | 3,717,000 | — | — |
| 2026-04-01 | $7.55 | $7.55 | 3,766,000 | — | — |
| 2026-03-31 | $7.23 | $7.23 | 6,345,000 | — | — |
| 2026-03-30 | $6.88 | $6.88 | 4,755,600 | — | — |
| 2026-03-27 | $7.33 | $7.33 | 2,972,200 | — | — |
| 2026-03-26 | $7.28 | $7.28 | 3,426,400 | — | — |
| 2026-03-25 | $7.73 | $7.73 | 4,496,400 | — | — |
| 2026-03-24 | $7.24 | $7.24 | 4,612,600 | — | — |
| 2026-03-23 | $6.75 | $6.75 | 5,109,500 | — | — |
| 2026-03-20 | $6.70 | $6.70 | 6,201,900 | — | — |
| 2026-03-19 | $6.97 | $6.97 | 3,505,100 | — | — |
| 2026-03-18 | $6.86 | $6.86 | 3,562,200 | — | — |
| 2026-03-17 | $6.99 | $6.99 | 5,387,000 | — | — |
| 2026-03-16 | $6.66 | $6.66 | 4,882,700 | — | — |
| 2026-03-13 | $6.93 | $6.93 | 2,629,700 | — | — |
| 2026-03-12 | $6.80 | $6.80 | 3,078,600 | — | — |
| 2026-03-11 | $7.04 | $7.04 | 5,267,100 | — | — |
| 2026-03-10 | $7.07 | $7.07 | 6,102,100 | — | — |
| 2026-03-09 | $6.73 | $6.73 | 5,739,100 | — | — |
| 2026-03-06 | $6.81 | $6.81 | 11,418,400 | — | — |
| 2026-03-05 | $7.14 | $7.14 | 8,714,000 | — | — |
| 2026-03-04 | $7.31 | $7.31 | 8,731,100 | — | — |
| 2026-03-03 | $7.50 | $7.50 | 5,642,200 | — | — |
| 2026-03-02 | $7.57 | $7.57 | 8,541,700 | — | — |
| 2026-02-27 | $7.58 | $7.58 | 13,469,800 | — | — |
| 2026-02-26 | $7.28 | $7.28 | 38,862,500 | — | — |
| 2026-02-25 | $11.00 | $11.00 | 7,925,200 | — | — |
| 2026-02-24 | $10.73 | $10.73 | 4,032,100 | — | — |
| 2026-02-23 | $10.69 | $10.69 | 5,345,800 | — | — |
| 2026-02-20 | $11.23 | $11.23 | 3,989,600 | — | — |
| 2026-02-19 | $10.93 | $10.93 | 4,223,200 | — | — |
| 2026-02-18 | $11.70 | $11.70 | 4,355,000 | — | — |
| 2026-02-17 | $11.29 | $11.29 | 4,969,400 | — | — |
| 2026-02-13 | $11.16 | $11.16 | 4,802,900 | — | — |
| 2026-02-12 | $10.69 | $10.69 | 4,537,000 | — | — |
| 2026-02-11 | $11.10 | $11.10 | 6,526,900 | — | — |
| 2026-02-10 | $11.61 | $11.61 | 3,848,000 | — | — |
| 2026-02-09 | $11.92 | $11.92 | 3,691,500 | — | — |
| 2026-02-06 | $11.86 | $11.86 | 4,756,700 | — | — |
| 2026-02-05 | $11.13 | $11.13 | 5,679,400 | — | — |
| 2026-02-04 | $11.96 | $11.96 | 7,010,900 | — | — |
| 2026-02-03 | $11.33 | $11.33 | 4,366,900 | — | — |
| 2026-02-02 | $11.14 | $11.14 | 4,371,600 | — | — |
| 2026-01-30 | $11.33 | $11.33 | 4,871,500 | — | — |
| 2026-01-29 | $11.71 | $11.71 | 7,124,200 | — | — |
| 2026-01-28 | $11.67 | $11.67 | 8,600,600 | — | — |
| 2026-01-27 | $11.42 | $11.42 | 5,002,000 | — | — |
| 2026-01-26 | $11.15 | $11.15 | 7,047,500 | — | — |
| 2026-01-23 | $10.53 | $10.53 | 4,835,300 | — | — |
| 2026-01-22 | $10.80 | $10.80 | 8,053,200 | — | — |
| 2026-01-21 | $10.22 | $10.22 | 6,198,200 | — | — |
| 2026-01-20 | $9.84 | $9.84 | 7,401,100 | — | — |
| 2026-01-16 | $9.61 | $9.61 | 6,930,700 | — | — |
| 2026-01-15 | $9.89 | $9.89 | 5,053,500 | — | — |
| 2026-01-14 | $9.33 | $9.33 | 6,783,000 | — | — |
| 2026-01-13 | $10.00 | $10.00 | 7,137,200 | — | — |
| 2026-01-12 | $10.01 | $10.01 | 8,633,600 | — | — |
| 2026-01-09 | $9.00 | $9.00 | 4,389,300 | — | — |
| 2026-01-08 | $8.85 | $8.85 | 4,809,300 | — | — |
| 2026-01-07 | $9.05 | $9.05 | 5,764,800 | — | — |
| 2026-01-06 | $9.50 | $9.50 | 5,454,500 | — | — |
| 2026-01-05 | $9.03 | $9.03 | 5,704,700 | — | — |
| 2026-01-02 | $9.68 | $9.68 | 5,962,000 | — | — |