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
- 2016-08-08 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 | — | — | — | $4.02 | 13,747 |
| 2026-09-03 | — | — | — | $3.96 | 16,020 |
| 2026-09-02 | — | — | — | $3.91 | 21,206 |
| 2026-09-01 | — | — | — | $4.06 | 29,543 |
| 2026-08-31 | — | — | — | $4.24 | 33,424 |
| 2026-08-28 | — | — | — | $4.41 | 16,661 |
| 2026-08-27 | $4.47 | $4.47 | 478,600 | $4.69 | 17,765 |
| 2026-08-26 | $4.50 | $4.50 | 631,300 | $4.56 | 43,543 |
| 2026-08-25 | $4.57 | $4.57 | 315,200 | $4.62 | 16,428 |
| 2026-08-24 | $4.52 | $4.52 | 377,900 | $4.76 | 11,416 |
| 2026-08-21 | $4.78 | $4.78 | 334,500 | $4.91 | 11,862 |
| 2026-08-20 | $4.79 | $4.79 | 358,100 | $4.77 | 10,419 |
| 2026-08-19 | $4.73 | $4.73 | 505,900 | $5.01 | 11,609 |
| 2026-08-18 | $4.92 | $4.92 | 699,300 | $5.22 | 23,141 |
| 2026-08-17 | $5.42 | $5.42 | 353,700 | $5.53 | 15,348 |
| 2026-08-14 | $5.60 | $5.60 | 463,900 | $5.60 | 22,365 |
| 2026-08-13 | $5.42 | $5.42 | 403,800 | $5.61 | 28,633 |
| 2026-08-12 | $5.53 | $5.53 | 454,100 | $5.80 | 19,289 |
| 2026-08-11 | $5.57 | $5.57 | 432,900 | $5.70 | 15,700 |
| 2026-08-10 | $5.37 | $5.37 | 390,800 | $5.59 | 11,570 |
| 2026-08-07 | $5.48 | $5.48 | 425,500 | $5.52 | 19,674 |
| 2026-08-06 | $5.32 | $5.32 | 538,900 | $5.04 | 33,120 |
| 2026-08-05 | $5.24 | $5.24 | 974,300 | $5.08 | 28,933 |
| 2026-08-04 | $5.65 | $5.65 | 1,263,500 | $5.61 | 52,048 |
| 2026-08-03 | $5.29 | $5.29 | 663,900 | $5.07 | 26,069 |
| 2026-07-31 | $5.16 | $5.16 | 555,600 | $5.35 | 19,157 |
| 2026-07-30 | $5.09 | $5.09 | 538,600 | $4.73 | 13,378 |
| 2026-07-29 | $4.47 | $4.47 | 747,200 | $4.87 | 39,944 |
| 2026-07-28 | $4.83 | $4.83 | 877,200 | $4.98 | 50,000 |
| 2026-07-27 | $5.25 | $5.25 | 409,500 | $5.24 | 20,354 |
| 2026-07-24 | $5.18 | $5.18 | 578,100 | $5.51 | 22,102 |
| 2026-07-23 | $5.58 | $5.58 | 570,000 | $5.72 | 22,026 |
| 2026-07-22 | $5.78 | $5.78 | 457,100 | $5.68 | 19,271 |
| 2026-07-21 | $5.86 | $5.86 | 566,300 | $5.67 | 20,632 |
| 2026-07-20 | $5.48 | $5.48 | 695,100 | $5.68 | 22,777 |
| 2026-07-17 | $5.62 | $5.62 | 624,200 | — | — |
| 2026-07-16 | $5.69 | $5.69 | 1,083,700 | — | — |
| 2026-07-15 | $6.14 | $6.14 | 678,500 | — | — |
| 2026-07-14 | $6.39 | $6.39 | 572,000 | — | — |
| 2026-07-13 | $6.25 | $6.25 | 755,300 | — | — |
| 2026-07-10 | $6.63 | $6.63 | 574,900 | — | — |
| 2026-07-09 | $6.83 | $6.83 | 713,300 | — | — |
| 2026-07-08 | $6.82 | $6.82 | 673,600 | — | — |
| 2026-07-07 | $6.78 | $6.78 | 842,100 | — | — |
| 2026-07-06 | $7.36 | $7.36 | 551,000 | — | — |
| 2026-07-02 | $7.41 | $7.41 | 913,400 | — | — |
| 2026-07-01 | $8.28 | $8.28 | 1,108,600 | — | — |
| 2026-06-30 | $8.71 | $8.71 | 1,063,600 | — | — |
| 2026-06-29 | $7.61 | $7.61 | 896,700 | — | — |
| 2026-06-26 | $7.08 | $7.08 | 2,405,700 | — | — |
| 2026-06-25 | $7.31 | $7.31 | 660,800 | — | — |
| 2026-06-24 | $7.41 | $7.41 | 750,400 | — | — |
| 2026-06-23 | $7.53 | $7.53 | 780,500 | — | — |
| 2026-06-22 | $8.26 | $8.26 | 806,100 | — | — |
| 2026-06-18 | $9.00 | $9.00 | 1,261,400 | — | — |
| 2026-06-17 | $8.17 | $8.17 | 1,246,200 | — | — |
| 2026-06-16 | $8.81 | $8.81 | 813,500 | — | — |
| 2026-06-15 | $9.50 | $9.50 | 1,023,300 | — | — |
| 2026-06-12 | $9.00 | $9.00 | 1,091,000 | — | — |
| 2026-06-11 | $8.75 | $8.75 | 1,018,600 | — | — |
| 2026-06-10 | $8.02 | $8.02 | 924,800 | — | — |
| 2026-06-09 | $8.05 | $8.05 | 1,763,700 | — | — |
| 2026-06-08 | $8.36 | $8.36 | 1,285,100 | — | — |
| 2026-06-05 | $8.26 | $8.26 | 2,006,300 | — | — |
| 2026-06-04 | $9.05 | $9.05 | 853,100 | — | — |
| 2026-06-03 | $9.10 | $9.10 | 1,590,600 | — | — |
| 2026-06-02 | $9.85 | $9.85 | 1,128,500 | — | — |
| 2026-06-01 | $9.67 | $9.67 | 1,161,200 | — | — |
| 2026-05-29 | $9.98 | $9.98 | 1,466,500 | — | — |
| 2026-05-28 | $11.17 | $11.17 | 1,300,500 | — | — |
| 2026-05-27 | $11.03 | $11.03 | 2,048,100 | — | — |
| 2026-05-26 | $12.11 | $12.11 | 3,743,900 | — | — |
| 2026-05-22 | $9.24 | $9.24 | 1,707,200 | — | — |
| 2026-05-21 | $8.51 | $8.51 | 1,917,000 | — | — |
| 2026-05-20 | $7.68 | $7.68 | 1,096,100 | — | — |
| 2026-05-19 | $7.49 | $7.49 | 1,301,800 | — | — |
| 2026-05-18 | $8.01 | $8.01 | 1,544,800 | — | — |
| 2026-05-15 | $8.80 | $8.80 | 1,344,200 | — | — |
| 2026-05-14 | $9.63 | $9.63 | 1,813,300 | — | — |
| 2026-05-13 | $9.89 | $9.89 | 3,159,700 | — | — |
| 2026-05-12 | $8.35 | $8.35 | 1,717,300 | — | — |
| 2026-05-11 | $8.28 | $8.28 | 2,285,300 | — | — |
| 2026-05-08 | $8.41 | $8.41 | 1,404,100 | — | — |
| 2026-05-07 | $8.10 | $8.10 | 2,403,100 | — | — |
| 2026-05-06 | $9.13 | $9.13 | 9,600,600 | — | — |
| 2026-05-05 | $10.56 | $10.56 | 4,777,700 | — | — |
| 2026-05-04 | $10.37 | $10.37 | 2,990,400 | — | — |
| 2026-05-01 | $11.09 | $11.09 | 8,224,000 | — | — |
| 2026-04-30 | $8.18 | $8.18 | 2,449,200 | — | — |
| 2026-04-29 | $7.25 | $7.25 | 946,100 | — | — |
| 2026-04-28 | $7.31 | $7.31 | 1,841,100 | — | — |
| 2026-04-27 | $7.63 | $7.63 | 5,594,200 | — | — |
| 2026-04-24 | $8.60 | $8.60 | 28,328,300 | — | — |
| 2026-04-23 | $6.19 | $6.19 | 976,900 | — | — |
| 2026-04-22 | $6.34 | $6.34 | 1,285,600 | — | — |
| 2026-04-21 | $6.61 | $6.61 | 1,763,100 | — | — |
| 2026-04-20 | $6.34 | $6.34 | 1,803,000 | — | — |
| 2026-04-17 | $5.35 | $5.35 | 490,600 | — | — |
| 2026-04-16 | $5.32 | $5.32 | 593,200 | — | — |
| 2026-04-15 | $5.14 | $5.14 | 620,300 | — | — |
| 2026-04-14 | $5.04 | $5.04 | 1,309,600 | — | — |
| 2026-04-13 | $5.45 | $5.45 | 1,710,900 | — | — |
| 2026-04-10 | $5.09 | $5.09 | 1,054,100 | — | — |
| 2026-04-09 | $4.53 | $4.53 | 355,600 | — | — |
| 2026-04-08 | $4.42 | $4.42 | 518,100 | — | — |
| 2026-04-07 | $4.07 | $4.07 | 338,800 | — | — |
| 2026-04-06 | $4.20 | $4.20 | 396,800 | — | — |
| 2026-04-02 | $4.07 | $4.07 | 543,600 | — | — |
| 2026-04-01 | $4.04 | $4.04 | 521,000 | — | — |
| 2026-03-31 | $3.81 | $3.81 | 641,400 | — | — |
| 2026-03-30 | $3.58 | $3.58 | 881,700 | — | — |
| 2026-03-27 | $3.74 | $3.74 | 969,800 | — | — |
| 2026-03-26 | $3.91 | $3.91 | 803,100 | — | — |
| 2026-03-25 | $4.55 | $4.55 | 836,600 | — | — |
| 2026-03-24 | $4.82 | $4.82 | 748,000 | — | — |
| 2026-03-23 | $4.59 | $4.59 | 955,000 | — | — |
| 2026-03-20 | $4.25 | $4.25 | 1,287,500 | — | — |
| 2026-03-19 | $4.36 | $4.36 | 867,700 | — | — |
| 2026-03-18 | $4.36 | $4.36 | 911,200 | — | — |
| 2026-03-17 | $4.72 | $4.72 | 692,600 | — | — |
| 2026-03-16 | $4.77 | $4.77 | 560,000 | — | — |
| 2026-03-13 | $4.60 | $4.60 | 1,278,100 | — | — |
| 2026-03-12 | $4.89 | $4.89 | 1,156,000 | — | — |
| 2026-03-11 | $5.10 | $5.10 | 2,974,900 | — | — |
| 2026-03-10 | $5.02 | $5.02 | 1,654,700 | — | — |
| 2026-03-09 | $4.56 | $4.56 | 1,000,400 | — | — |
| 2026-03-06 | $4.54 | $4.54 | 654,500 | — | — |
| 2026-03-05 | $4.76 | $4.76 | 1,046,800 | — | — |
| 2026-03-04 | $4.79 | $4.79 | 897,600 | — | — |
| 2026-03-03 | $4.81 | $4.81 | 1,525,700 | — | — |
| 2026-03-02 | $5.24 | $5.24 | 1,870,800 | — | — |
| 2026-02-27 | $5.04 | $5.04 | 1,452,200 | — | — |
| 2026-02-26 | $5.21 | $5.21 | 2,674,200 | — | — |
| 2026-02-25 | $6.13 | $6.13 | 2,306,100 | — | — |
| 2026-02-24 | $5.31 | $5.31 | 2,513,700 | — | — |
| 2026-02-23 | $5.99 | $5.99 | 3,483,400 | — | — |
| 2026-02-20 | $7.00 | $7.00 | 4,674,900 | — | — |
| 2026-02-19 | $6.66 | $6.66 | 5,356,700 | — | — |
| 2026-02-18 | $5.48 | $5.48 | 16,067,400 | — | — |
| 2026-02-17 | $5.73 | $5.73 | 35,011,200 | — | — |
| 2026-02-13 | $3.92 | $3.92 | 28,260,500 | — | — |
| 2026-02-12 | $2.39 | $2.39 | 453,900 | — | — |
| 2026-02-11 | $2.46 | $2.46 | 313,100 | — | — |
| 2026-02-10 | $2.46 | $2.46 | 297,600 | — | — |
| 2026-02-09 | $2.52 | $2.52 | 297,400 | — | — |
| 2026-02-06 | $2.57 | $2.57 | 448,000 | — | — |
| 2026-02-05 | $2.32 | $2.32 | 435,500 | — | — |
| 2026-02-04 | $2.49 | $2.49 | 362,400 | — | — |
| 2026-02-03 | $2.66 | $2.66 | 620,100 | — | — |
| 2026-02-02 | $2.77 | $2.77 | 476,400 | — | — |
| 2026-01-30 | $2.93 | $2.93 | 636,400 | — | — |
| 2026-01-29 | $3.05 | $3.05 | 1,064,700 | — | — |
| 2026-01-28 | $2.80 | $2.80 | 1,314,100 | — | — |
| 2026-01-27 | $3.31 | $3.31 | 2,205,200 | — | — |
| 2026-01-26 | $2.84 | $2.84 | 713,300 | — | — |
| 2026-01-23 | $2.65 | $2.65 | 479,500 | — | — |
| 2026-01-22 | $2.67 | $2.67 | 475,300 | — | — |
| 2026-01-21 | $2.45 | $2.45 | 557,000 | — | — |
| 2026-01-20 | $2.34 | $2.34 | 476,000 | — | — |
| 2026-01-16 | $2.37 | $2.37 | 213,400 | — | — |
| 2026-01-15 | $2.41 | $2.41 | 513,100 | — | — |
| 2026-01-14 | $2.37 | $2.37 | 303,400 | — | — |
| 2026-01-13 | $2.29 | $2.29 | 270,400 | — | — |
| 2026-01-12 | $2.33 | $2.33 | 336,000 | — | — |
| 2026-01-09 | $2.31 | $2.31 | 573,500 | — | — |
| 2026-01-08 | $2.36 | $2.36 | 389,600 | — | — |
| 2026-01-07 | $2.47 | $2.47 | 1,200,000 | — | — |
| 2026-01-06 | $2.29 | $2.29 | 334,700 | — | — |
| 2026-01-05 | $2.39 | $2.39 | 611,200 | — | — |
| 2026-01-02 | $2.36 | $2.36 | 261,300 | — | — |