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
- 2019-12-13 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 | — | — | — | $4.59 | 24,576 |
| 2026-09-03 | — | — | — | $4.55 | 19,244 |
| 2026-09-02 | — | — | — | $4.45 | 25,657 |
| 2026-09-01 | — | — | — | $4.49 | 36,515 |
| 2026-08-31 | — | — | — | $4.55 | 24,381 |
| 2026-08-28 | — | — | — | $4.66 | 29,714 |
| 2026-08-27 | $4.66 | $4.66 | 805,500 | $4.90 | 31,351 |
| 2026-08-26 | $4.86 | $4.86 | 670,800 | $4.81 | 18,097 |
| 2026-08-25 | $4.83 | $4.83 | 2,832,400 | $5.11 | 91,874 |
| 2026-08-24 | $5.20 | $5.20 | 686,900 | $5.54 | 33,325 |
| 2026-08-21 | $5.51 | $5.51 | 659,300 | $5.61 | 39,466 |
| 2026-08-20 | $5.50 | $5.50 | 741,600 | $5.72 | 39,942 |
| 2026-08-19 | $5.76 | $5.76 | 589,900 | $5.69 | 41,714 |
| 2026-08-18 | $5.67 | $5.67 | 325,300 | $5.59 | 11,565 |
| 2026-08-17 | $5.71 | $5.71 | 466,500 | $5.91 | 17,133 |
| 2026-08-14 | $5.93 | $5.93 | 762,500 | $5.99 | 51,773 |
| 2026-08-13 | $5.83 | $5.83 | 313,300 | $5.80 | 12,719 |
| 2026-08-12 | $5.70 | $5.70 | 316,800 | $5.73 | 11,647 |
| 2026-08-11 | $5.77 | $5.77 | 556,100 | $5.67 | 27,305 |
| 2026-08-10 | $5.69 | $5.69 | 530,700 | $5.76 | 24,942 |
| 2026-08-07 | $5.74 | $5.74 | 647,400 | $5.51 | 23,382 |
| 2026-08-06 | $5.33 | $5.33 | 476,400 | $5.28 | 15,070 |
| 2026-08-05 | $5.35 | $5.35 | 323,900 | $5.49 | 10,770 |
| 2026-08-04 | $5.50 | $5.50 | 615,000 | $5.54 | 15,681 |
| 2026-08-03 | $5.42 | $5.42 | 622,700 | $5.18 | 29,989 |
| 2026-07-31 | $5.13 | $5.13 | 325,700 | $5.19 | 16,572 |
| 2026-07-30 | $5.18 | $5.18 | 532,600 | $5.06 | 35,726 |
| 2026-07-29 | $4.94 | $4.94 | 644,700 | $5.24 | 29,873 |
| 2026-07-28 | $5.24 | $5.24 | 605,300 | $5.23 | 50,480 |
| 2026-07-27 | $5.25 | $5.25 | 934,900 | $4.98 | 30,694 |
| 2026-07-24 | $4.90 | $4.90 | 601,900 | $5.04 | 18,755 |
| 2026-07-23 | $5.09 | $5.09 | 538,800 | $5.25 | 32,021 |
| 2026-07-22 | $5.24 | $5.24 | 597,700 | $5.34 | 29,923 |
| 2026-07-21 | $5.32 | $5.32 | 1,348,000 | $5.34 | 40,933 |
| 2026-07-20 | $5.22 | $5.22 | 1,279,100 | $5.15 | 70,831 |
| 2026-07-17 | $5.12 | $5.12 | 896,600 | — | — |
| 2026-07-16 | $5.32 | $5.32 | 776,000 | — | — |
| 2026-07-15 | $5.47 | $5.47 | 997,900 | — | — |
| 2026-07-14 | $5.45 | $5.45 | 1,089,900 | — | — |
| 2026-07-13 | $5.41 | $5.41 | 868,900 | — | — |
| 2026-07-10 | $5.59 | $5.59 | 1,014,600 | — | — |
| 2026-07-09 | $5.79 | $5.79 | 1,288,200 | — | — |
| 2026-07-08 | $5.63 | $5.63 | 1,596,200 | — | — |
| 2026-07-07 | $5.52 | $5.52 | 1,342,800 | — | — |
| 2026-07-06 | $5.78 | $5.78 | 3,172,900 | — | — |
| 2026-07-02 | $6.31 | $6.31 | 680,800 | — | — |
| 2026-07-01 | $6.72 | $6.72 | 781,300 | — | — |
| 2026-06-30 | $6.55 | $6.55 | 1,206,500 | — | — |
| 2026-06-29 | $6.33 | $6.33 | 1,007,000 | — | — |
| 2026-06-26 | $6.13 | $6.13 | 1,070,500 | — | — |
| 2026-06-25 | $6.31 | $6.31 | 955,100 | — | — |
| 2026-06-24 | $6.63 | $6.63 | 751,900 | — | — |
| 2026-06-23 | $6.50 | $6.50 | 1,082,900 | — | — |
| 2026-06-22 | $6.84 | $6.84 | 1,195,500 | — | — |
| 2026-06-18 | $7.03 | $7.03 | 1,796,600 | — | — |
| 2026-06-17 | $7.06 | $7.06 | 1,200,600 | — | — |
| 2026-06-16 | $7.06 | $7.06 | 1,430,000 | — | — |
| 2026-06-15 | $7.60 | $7.60 | 2,006,600 | — | — |
| 2026-06-12 | $6.63 | $6.63 | 1,067,300 | — | — |
| 2026-06-11 | $6.82 | $6.82 | 1,564,600 | — | — |
| 2026-06-10 | $6.82 | $6.82 | 2,136,500 | — | — |
| 2026-06-09 | $6.68 | $6.68 | 6,025,900 | — | — |
| 2026-06-08 | $8.71 | $8.71 | 1,637,300 | — | — |
| 2026-06-05 | $7.90 | $7.90 | 3,150,000 | — | — |
| 2026-06-04 | $9.23 | $9.23 | 1,987,800 | — | — |
| 2026-06-03 | $9.78 | $9.78 | 1,025,800 | — | — |
| 2026-06-02 | $10.22 | $10.22 | 1,202,500 | — | — |
| 2026-06-01 | $9.83 | $9.83 | 688,700 | — | — |
| 2026-05-29 | $10.16 | $10.16 | 1,234,100 | — | — |
| 2026-05-28 | $10.26 | $10.26 | 1,064,400 | — | — |
| 2026-05-27 | $9.55 | $9.55 | 783,100 | — | — |
| 2026-05-26 | $9.51 | $9.51 | 783,900 | — | — |
| 2026-05-22 | $9.78 | $9.78 | 898,900 | — | — |
| 2026-05-21 | $9.45 | $9.45 | 384,100 | — | — |
| 2026-05-20 | $9.27 | $9.27 | 524,800 | — | — |
| 2026-05-19 | $9.41 | $9.41 | 617,400 | — | — |
| 2026-05-18 | $9.32 | $9.32 | 852,900 | — | — |
| 2026-05-15 | $9.44 | $9.44 | 620,800 | — | — |
| 2026-05-14 | $9.80 | $9.80 | 473,100 | — | — |
| 2026-05-13 | $10.16 | $10.16 | 679,600 | — | — |
| 2026-05-12 | $9.85 | $9.85 | 756,500 | — | — |
| 2026-05-11 | $10.21 | $10.21 | 552,000 | — | — |
| 2026-05-08 | $10.30 | $10.30 | 267,400 | — | — |
| 2026-05-07 | $10.41 | $10.41 | 457,000 | — | — |
| 2026-05-06 | $10.50 | $10.50 | 527,700 | — | — |
| 2026-05-05 | $10.12 | $10.12 | 375,400 | — | — |
| 2026-05-04 | $10.15 | $10.15 | 477,900 | — | — |
| 2026-05-01 | $10.15 | $10.15 | 449,600 | — | — |
| 2026-04-30 | $9.76 | $9.76 | 604,200 | — | — |
| 2026-04-29 | $9.28 | $9.28 | 788,000 | — | — |
| 2026-04-28 | $9.86 | $9.86 | 450,200 | — | — |
| 2026-04-27 | $10.04 | $10.04 | 614,000 | — | — |
| 2026-04-24 | $10.21 | $10.21 | 828,700 | — | — |
| 2026-04-23 | $10.37 | $10.37 | 574,500 | — | — |
| 2026-04-22 | $11.05 | $11.05 | 428,100 | — | — |
| 2026-04-21 | $10.78 | $10.78 | 504,800 | — | — |
| 2026-04-20 | $11.22 | $11.22 | 501,100 | — | — |
| 2026-04-17 | $11.55 | $11.55 | 479,800 | — | — |
| 2026-04-16 | $11.69 | $11.69 | 641,600 | — | — |
| 2026-04-15 | $11.35 | $11.35 | 496,000 | — | — |
| 2026-04-14 | $11.29 | $11.29 | 515,000 | — | — |
| 2026-04-13 | $10.81 | $10.81 | 345,600 | — | — |
| 2026-04-10 | $10.72 | $10.72 | 458,400 | — | — |
| 2026-04-09 | $10.83 | $10.83 | 540,800 | — | — |
| 2026-04-08 | $11.04 | $11.04 | 536,300 | — | — |
| 2026-04-07 | $10.75 | $10.75 | 471,100 | — | — |
| 2026-04-06 | $10.95 | $10.95 | 600,100 | — | — |
| 2026-04-02 | $10.36 | $10.36 | 491,100 | — | — |
| 2026-04-01 | $10.11 | $10.11 | 827,600 | — | — |
| 2026-03-31 | $9.71 | $9.71 | 556,900 | — | — |
| 2026-03-30 | $9.13 | $9.13 | 477,000 | — | — |
| 2026-03-27 | $9.39 | $9.39 | 470,400 | — | — |
| 2026-03-26 | $9.70 | $9.70 | 452,000 | — | — |
| 2026-03-25 | $10.19 | $10.19 | 359,800 | — | — |
| 2026-03-24 | $9.89 | $9.89 | 688,800 | — | — |
| 2026-03-23 | $10.23 | $10.23 | 761,300 | — | — |
| 2026-03-20 | $9.95 | $9.95 | 1,030,200 | — | — |
| 2026-03-19 | $10.87 | $10.87 | 815,200 | — | — |
| 2026-03-18 | $11.17 | $11.17 | 953,400 | — | — |
| 2026-03-17 | $11.59 | $11.59 | 642,400 | — | — |
| 2026-03-16 | $12.03 | $12.03 | 513,300 | — | — |
| 2026-03-13 | $11.85 | $11.85 | 1,133,400 | — | — |
| 2026-03-12 | $12.11 | $12.11 | 1,609,400 | — | — |
| 2026-03-11 | $12.27 | $12.27 | 583,000 | — | — |
| 2026-03-10 | $12.01 | $12.01 | 707,500 | — | — |
| 2026-03-09 | $11.76 | $11.76 | 657,200 | — | — |
| 2026-03-06 | $11.51 | $11.51 | 430,500 | — | — |
| 2026-03-05 | $11.34 | $11.34 | 467,000 | — | — |
| 2026-03-04 | $11.48 | $11.48 | 393,700 | — | — |
| 2026-03-03 | $11.10 | $11.10 | 894,100 | — | — |
| 2026-03-02 | $12.22 | $12.22 | 421,200 | — | — |
| 2026-02-27 | $12.27 | $12.27 | 345,800 | — | — |
| 2026-02-26 | $12.60 | $12.60 | 448,400 | — | — |
| 2026-02-25 | $12.72 | $12.72 | 367,700 | — | — |
| 2026-02-24 | $12.58 | $12.58 | 378,600 | — | — |
| 2026-02-23 | $12.25 | $12.25 | 402,800 | — | — |
| 2026-02-20 | $12.20 | $12.20 | 340,800 | — | — |
| 2026-02-19 | $12.34 | $12.34 | 246,500 | — | — |
| 2026-02-18 | $12.29 | $12.29 | 273,000 | — | — |
| 2026-02-17 | $12.01 | $12.01 | 341,400 | — | — |
| 2026-02-13 | $11.58 | $11.58 | 293,800 | — | — |
| 2026-02-12 | $11.46 | $11.46 | 531,100 | — | — |
| 2026-02-11 | $11.98 | $11.98 | 313,100 | — | — |
| 2026-02-10 | $12.14 | $12.14 | 543,400 | — | — |
| 2026-02-09 | $12.11 | $12.11 | 431,500 | — | — |
| 2026-02-06 | $11.92 | $11.92 | 502,000 | — | — |
| 2026-02-05 | $11.27 | $11.27 | 981,700 | — | — |
| 2026-02-04 | $11.86 | $11.86 | 957,100 | — | — |
| 2026-02-03 | $12.11 | $12.11 | 1,180,900 | — | — |
| 2026-02-02 | $12.42 | $12.42 | 681,500 | — | — |
| 2026-01-30 | $12.77 | $12.77 | 535,900 | — | — |
| 2026-01-29 | $13.19 | $13.19 | 594,200 | — | — |
| 2026-01-28 | $13.21 | $13.21 | 437,300 | — | — |
| 2026-01-27 | $13.27 | $13.27 | 506,400 | — | — |
| 2026-01-26 | $13.44 | $13.44 | 474,900 | — | — |
| 2026-01-23 | $13.79 | $13.79 | 339,500 | — | — |
| 2026-01-22 | $13.82 | $13.82 | 665,700 | — | — |
| 2026-01-21 | $13.46 | $13.46 | 907,700 | — | — |
| 2026-01-20 | $13.30 | $13.30 | 1,313,900 | — | — |
| 2026-01-16 | $14.46 | $14.46 | 562,400 | — | — |
| 2026-01-15 | $14.71 | $14.71 | 744,100 | — | — |
| 2026-01-14 | $14.87 | $14.87 | 1,218,300 | — | — |
| 2026-01-13 | $14.32 | $14.32 | 764,300 | — | — |
| 2026-01-12 | $14.99 | $14.99 | 1,691,000 | — | — |
| 2026-01-09 | $13.96 | $13.96 | 883,900 | — | — |
| 2026-01-08 | $14.10 | $14.10 | 819,600 | — | — |
| 2026-01-07 | $14.16 | $14.16 | 335,800 | — | — |
| 2026-01-06 | $14.34 | $14.34 | 354,600 | — | — |
| 2026-01-05 | $14.27 | $14.27 | 1,395,000 | — | — |
| 2026-01-02 | $14.44 | $14.44 | 1,166,400 | — | — |