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
- 2019-07-17 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 | — | — | — | $4.39 | 1,284 |
| 2026-09-03 | — | — | — | $4.37 | 374 |
| 2026-09-02 | — | — | — | $4.32 | 167 |
| 2026-09-01 | — | — | — | $4.35 | 621 |
| 2026-08-31 | — | — | — | $4.28 | 688 |
| 2026-08-28 | — | — | — | $4.28 | 504 |
| 2026-08-27 | $4.26 | $23.13 | 21,700 | $4.27 | 532 |
| 2026-08-26 | $4.36 | $23.67 | 32,700 | $4.34 | 594 |
| 2026-08-25 | $4.25 | $23.07 | 38,900 | $4.30 | 2,973 |
| 2026-08-24 | $4.25 | $23.07 | 91,600 | $4.28 | 2,151 |
| 2026-08-21 | $4.36 | $23.67 | 60,400 | $4.40 | 2,134 |
| 2026-08-20 | $4.46 | $24.21 | 21,300 | $4.70 | 732 |
| 2026-08-19 | $4.71 | $25.57 | 21,900 | $4.71 | 969 |
| 2026-08-18 | $4.75 | $25.79 | 7,000 | $4.71 | 476 |
| 2026-08-17 | $4.71 | $25.57 | 34,500 | $4.56 | 2,344 |
| 2026-08-14 | $4.70 | $25.51 | 32,000 | $4.60 | 1,542 |
| 2026-08-13 | $4.50 | $24.43 | 2,400 | — | — |
| 2026-08-12 | $4.58 | $24.84 | 12,300 | $4.65 | 532 |
| 2026-08-11 | $4.61 | $25.00 | 51,900 | $4.51 | 1,543 |
| 2026-08-10 | $4.45 | $24.16 | 25,700 | $4.68 | 1,304 |
| 2026-08-07 | $4.71 | $25.54 | 23,900 | $4.67 | 1,121 |
| 2026-08-06 | $4.55 | $24.70 | 24,400 | $4.59 | 1,541 |
| 2026-08-05 | $4.77 | $25.89 | 10,000 | $4.75 | 247 |
| 2026-08-04 | $4.73 | $25.70 | 27,600 | $4.70 | 4,424 |
| 2026-08-03 | $4.70 | $25.51 | 21,200 | $4.70 | 362 |
| 2026-07-31 | $4.62 | $25.08 | 3,400 | $4.61 | 465 |
| 2026-07-30 | $4.72 | $25.62 | 15,400 | $4.58 | 1,577 |
| 2026-07-29 | $4.65 | $25.24 | 12,800 | $4.65 | 191 |
| 2026-07-28 | $4.65 | $25.24 | 10,600 | $4.59 | 395 |
| 2026-07-27 | $4.47 | $24.27 | 7,500 | $4.47 | 304 |
| 2026-07-24 | $4.51 | $24.48 | 18,000 | $4.56 | 3,256 |
| 2026-07-23 | $4.43 | $24.05 | 40,800 | $4.63 | 1,060 |
| 2026-07-22 | $4.65 | $25.24 | 15,900 | $4.66 | 2,066 |
| 2026-07-21 | $4.65 | $25.24 | 7,100 | $4.77 | 368 |
| 2026-07-20 | $4.75 | $25.76 | 14,700 | $4.72 | 455 |
| 2026-07-17 | $4.63 | $25.13 | 14,400 | — | — |
| 2026-07-16 | $4.63 | $25.13 | 7,500 | — | — |
| 2026-07-15 | $4.52 | $24.54 | 5,300 | — | — |
| 2026-07-14 | $4.61 | $25.03 | 3,800 | — | — |
| 2026-07-13 | $4.60 | $24.97 | 17,300 | — | — |
| 2026-07-10 | $4.55 | $24.70 | 7,900 | — | — |
| 2026-07-09 | $4.45 | $24.16 | 15,200 | — | — |
| 2026-07-08 | $4.61 | $25.03 | 13,300 | — | — |
| 2026-07-07 | $4.79 | $26.00 | 18,500 | — | — |
| 2026-07-06 | $4.81 | $26.11 | 21,700 | — | — |
| 2026-07-02 | $4.79 | $26.00 | 19,900 | — | — |
| 2026-07-01 | $4.65 | $25.24 | 18,500 | — | — |
| 2026-06-30 | $4.65 | $25.24 | 15,500 | — | — |
| 2026-06-29 | $4.68 | $25.41 | 23,100 | — | — |
| 2026-06-26 | $4.59 | $24.92 | 49,800 | — | — |
| 2026-06-25 | $4.60 | $24.97 | 21,300 | — | — |
| 2026-06-24 | $4.53 | $24.59 | 6,600 | — | — |
| 2026-06-23 | $4.52 | $24.54 | 44,700 | — | — |
| 2026-06-22 | $4.65 | $25.24 | 19,600 | — | — |
| 2026-06-18 | $4.71 | $25.57 | 66,800 | — | — |
| 2026-06-17 | $4.47 | $24.27 | 39,300 | — | — |
| 2026-06-16 | $4.54 | $24.65 | 77,500 | — | — |
| 2026-06-15 | $4.78 | $25.95 | 40,400 | — | — |
| 2026-06-12 | $4.96 | $26.93 | 18,100 | — | — |
| 2026-06-11 | $5.00 | $27.14 | 13,500 | — | — |
| 2026-06-10 | $4.91 | $26.65 | 10,900 | — | — |
| 2026-06-09 | $4.91 | $26.65 | 16,000 | — | — |
| 2026-06-08 | $4.89 | $26.55 | 27,800 | — | — |
| 2026-06-05 | $5.00 | $27.14 | 26,800 | — | — |
| 2026-06-04 | $5.12 | $27.79 | 14,300 | — | — |
| 2026-06-03 | $5.02 | $27.25 | 9,400 | — | — |
| 2026-06-02 | $5.30 | $28.77 | 113,100 | — | — |
| 2026-06-01 | $5.16 | $28.03 | 30,100 | — | — |
| 2026-05-29 | $5.24 | $28.45 | 20,600 | — | — |
| 2026-05-28 | $5.12 | $27.79 | 38,500 | — | — |
| 2026-05-27 | $5.00 | $27.14 | 13,200 | — | — |
| 2026-05-26 | $5.04 | $27.36 | 73,000 | — | — |
| 2026-05-22 | $4.67 | $25.35 | 28,400 | — | — |
| 2026-05-21 | $4.70 | $25.51 | 8,700 | — | — |
| 2026-05-20 | $4.70 | $25.51 | 6,000 | — | — |
| 2026-05-19 | $4.76 | $25.84 | 13,700 | — | — |
| 2026-05-18 | $4.67 | $25.35 | 16,700 | — | — |
| 2026-05-15 | $4.53 | $24.59 | 10,000 | — | — |
| 2026-05-14 | $4.54 | $24.65 | 61,500 | — | — |
| 2026-05-13 | $4.66 | $25.30 | 85,600 | — | — |
| 2026-05-12 | $4.82 | $26.17 | 35,500 | — | — |
| 2026-05-11 | $4.70 | $25.51 | 8,800 | — | — |
| 2026-05-08 | $4.71 | $25.57 | 25,100 | — | — |
| 2026-05-07 | $4.70 | $25.51 | 24,600 | — | — |
| 2026-05-06 | $4.87 | $26.41 | 11,000 | — | — |
| 2026-05-05 | $4.80 | $26.06 | 5,100 | — | — |
| 2026-05-04 | $4.89 | $26.55 | 5,200 | — | — |
| 2026-05-01 | $4.95 | $26.87 | 3,400 | — | — |
| 2026-04-30 | $4.88 | $26.49 | 22,800 | — | — |
| 2026-04-29 | $4.92 | $26.71 | 12,700 | — | — |
| 2026-04-28 | $4.88 | $26.49 | 12,600 | — | — |
| 2026-04-27 | $4.95 | $26.87 | 6,700 | — | — |
| 2026-04-24 | $4.99 | $27.09 | 5,200 | — | — |
| 2026-04-23 | $4.98 | $27.03 | 9,500 | — | — |
| 2026-04-22 | $5.02 | $27.25 | 17,400 | — | — |
| 2026-04-21 | $5.05 | $27.41 | 8,900 | — | — |
| 2026-04-20 | $5.16 | $28.01 | 35,600 | — | — |
| 2026-04-17 | $4.80 | $26.06 | 23,600 | — | — |
| 2026-04-16 | $4.81 | $26.08 | 12,600 | — | — |
| 2026-04-15 | $4.87 | $26.44 | 19,400 | — | — |
| 2026-04-14 | $4.91 | $26.65 | 11,600 | — | — |
| 2026-04-13 | $4.82 | $26.17 | 11,600 | — | — |
| 2026-04-10 | $4.72 | $25.62 | 13,600 | — | — |
| 2026-04-09 | $4.89 | $26.55 | 13,200 | — | — |
| 2026-04-08 | $4.92 | $26.71 | 10,600 | — | — |
| 2026-04-07 | $4.88 | $26.49 | 18,300 | — | — |
| 2026-04-06 | $4.83 | $26.22 | 6,400 | — | — |
| 2026-04-02 | $4.82 | $26.17 | 18,500 | — | — |
| 2026-04-01 | $4.76 | $25.84 | 17,400 | — | — |
| 2026-03-31 | $5.02 | $27.25 | 38,600 | — | — |
| 2026-03-30 | $4.68 | $25.41 | 39,000 | — | — |
| 2026-03-27 | $4.66 | $25.30 | 21,300 | — | — |
| 2026-03-26 | $4.77 | $25.87 | 14,000 | — | — |
| 2026-03-25 | $4.77 | $25.89 | 39,800 | — | — |
| 2026-03-24 | $4.53 | $24.59 | 18,700 | — | — |
| 2026-03-23 | $4.75 | $25.79 | 19,900 | — | — |
| 2026-03-20 | $4.85 | $26.33 | 21,500 | — | — |
| 2026-03-19 | $4.95 | $26.87 | 29,200 | — | — |
| 2026-03-18 | $5.17 | $28.07 | 39,000 | — | — |
| 2026-03-17 | $5.16 | $28.01 | 32,800 | — | — |
| 2026-03-16 | $5.07 | $27.52 | 27,100 | — | — |
| 2026-03-13 | $5.15 | $27.96 | 20,000 | — | — |
| 2026-03-12 | $5.12 | $27.79 | 14,400 | — | — |
| 2026-03-11 | $5.37 | $29.15 | 28,400 | — | — |
| 2026-03-10 | $5.08 | $27.58 | 28,900 | — | — |
| 2026-03-09 | $5.09 | $27.63 | 29,500 | — | — |
| 2026-03-06 | $4.96 | $26.93 | 24,200 | — | — |
| 2026-03-05 | $5.06 | $27.47 | 89,000 | — | — |
| 2026-03-04 | $5.15 | $27.96 | 32,500 | — | — |
| 2026-03-03 | $5.34 | $28.99 | 38,800 | — | — |
| 2026-03-02 | $5.61 | $30.45 | 50,600 | — | — |
| 2026-02-27 | $5.28 | $28.66 | 230,100 | — | — |
| 2026-02-26 | $4.96 | $26.93 | 42,600 | — | — |
| 2026-02-25 | $4.90 | $26.60 | 88,500 | — | — |
| 2026-02-24 | $4.48 | $24.32 | 211,800 | — | — |
| 2026-02-23 | $5.03 | $27.31 | 33,600 | — | — |
| 2026-02-20 | $5.27 | $28.61 | 17,700 | — | — |
| 2026-02-19 | $5.38 | $29.21 | 14,600 | — | — |
| 2026-02-18 | $5.47 | $29.69 | 29,900 | — | — |
| 2026-02-17 | $5.52 | $29.97 | 37,600 | — | — |
| 2026-02-13 | $5.81 | $31.54 | 18,600 | — | — |
| 2026-02-12 | $5.68 | $30.83 | 37,100 | — | — |
| 2026-02-11 | $5.71 | $31.00 | 23,100 | — | — |
| 2026-02-10 | $5.81 | $31.54 | 22,600 | — | — |
| 2026-02-09 | $5.92 | $32.14 | 60,400 | — | — |
| 2026-02-06 | $5.68 | $30.83 | 67,100 | — | — |
| 2026-02-05 | $5.65 | $30.67 | 100,900 | — | — |
| 2026-02-04 | $5.88 | $31.92 | 95,800 | — | — |
| 2026-02-03 | $6.07 | $32.95 | 42,300 | — | — |
| 2026-02-02 | $6.37 | $34.58 | 45,900 | — | — |
| 2026-01-30 | $6.37 | $34.58 | 87,300 | — | — |
| 2026-01-29 | $6.51 | $35.34 | 18,800 | — | — |
| 2026-01-28 | $6.56 | $35.61 | 36,600 | — | — |
| 2026-01-27 | $6.61 | $35.88 | 29,300 | — | — |
| 2026-01-26 | $6.48 | $35.18 | 38,600 | — | — |
| 2026-01-23 | $6.57 | $35.66 | 20,700 | — | — |
| 2026-01-22 | $6.55 | $35.56 | 55,800 | — | — |
| 2026-01-21 | $6.57 | $35.66 | 58,700 | — | — |
| 2026-01-20 | $6.59 | $35.77 | 49,100 | — | — |
| 2026-01-16 | $6.80 | $36.91 | 29,500 | — | — |
| 2026-01-15 | $6.77 | $36.75 | 43,100 | — | — |
| 2026-01-14 | $6.87 | $37.29 | 39,700 | — | — |
| 2026-01-13 | $6.87 | $37.29 | 23,500 | — | — |
| 2026-01-12 | $6.88 | $37.35 | 28,800 | — | — |
| 2026-01-09 | $6.79 | $36.86 | 29,900 | — | — |
| 2026-01-08 | $6.85 | $37.18 | 33,600 | — | — |
| 2026-01-07 | $6.84 | $37.13 | 29,200 | — | — |
| 2026-01-06 | $7.00 | $38.00 | 48,400 | — | — |
| 2026-01-05 | $7.13 | $38.70 | 38,200 | — | — |
| 2026-01-02 | $6.89 | $37.40 | 56,300 | — | — |