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
- 2020-09-22 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 | — | — | — | $4.96 | 147,210 |
| 2026-09-03 | — | — | — | $5.15 | 168,574 |
| 2026-09-02 | — | — | — | $5.02 | 123,737 |
| 2026-09-01 | — | — | — | $5.17 | 125,062 |
| 2026-08-31 | — | — | — | $5.25 | 70,408 |
| 2026-08-28 | — | — | — | $5.33 | 141,022 |
| 2026-08-27 | $5.32 | $5.32 | 1,415,800 | $5.26 | 126,032 |
| 2026-08-26 | $5.20 | $5.20 | 1,628,800 | $5.31 | 85,650 |
| 2026-08-25 | $5.28 | $5.28 | 1,740,100 | $5.28 | 121,909 |
| 2026-08-24 | $5.25 | $5.25 | 1,976,500 | $5.34 | 169,449 |
| 2026-08-21 | $5.34 | $5.34 | 1,874,100 | $5.46 | 137,342 |
| 2026-08-20 | $5.40 | $5.40 | 1,800,700 | $5.65 | 161,869 |
| 2026-08-19 | $5.64 | $5.64 | 2,357,000 | $5.76 | 109,445 |
| 2026-08-18 | $5.44 | $5.44 | 1,568,800 | $5.49 | 89,553 |
| 2026-08-17 | $5.47 | $5.47 | 2,238,800 | $5.72 | 119,409 |
| 2026-08-14 | $5.80 | $5.80 | 1,887,200 | $5.77 | 126,999 |
| 2026-08-13 | $5.76 | $5.76 | 2,382,500 | $5.77 | 144,349 |
| 2026-08-12 | $5.72 | $5.72 | 4,603,000 | $6.09 | 300,984 |
| 2026-08-11 | $6.03 | $6.03 | 2,765,400 | $5.98 | 182,335 |
| 2026-08-10 | $5.86 | $5.86 | 1,990,300 | $6.14 | 120,431 |
| 2026-08-07 | $6.13 | $6.13 | 1,384,200 | $5.98 | 125,052 |
| 2026-08-06 | $5.95 | $5.95 | 1,132,700 | $5.88 | 55,604 |
| 2026-08-05 | $5.99 | $5.99 | 1,444,700 | $5.98 | 82,027 |
| 2026-08-04 | $6.00 | $6.00 | 2,036,000 | $5.73 | 117,514 |
| 2026-08-03 | $5.68 | $5.68 | 1,784,500 | $5.58 | 122,518 |
| 2026-07-31 | $5.53 | $5.53 | 1,359,500 | $5.47 | 110,409 |
| 2026-07-30 | $5.48 | $5.48 | 1,320,300 | $5.55 | 92,006 |
| 2026-07-29 | $5.55 | $5.55 | 3,423,200 | $5.64 | 321,654 |
| 2026-07-28 | $5.60 | $5.60 | 2,769,100 | $5.45 | 189,921 |
| 2026-07-27 | $5.45 | $5.45 | 2,246,000 | $5.28 | 169,938 |
| 2026-07-24 | $5.24 | $5.24 | 1,489,600 | $5.30 | 104,894 |
| 2026-07-23 | $5.27 | $5.27 | 1,722,700 | $5.30 | 104,508 |
| 2026-07-22 | $5.36 | $5.36 | 1,521,200 | $5.62 | 74,052 |
| 2026-07-21 | $5.63 | $5.63 | 1,184,900 | $5.59 | 67,392 |
| 2026-07-20 | $5.59 | $5.59 | 1,960,300 | $5.68 | 104,860 |
| 2026-07-17 | $5.66 | $5.66 | 1,478,200 | — | — |
| 2026-07-16 | $5.78 | $5.78 | 1,346,700 | — | — |
| 2026-07-15 | $5.88 | $5.88 | 1,816,800 | — | — |
| 2026-07-14 | $6.01 | $6.01 | 1,293,400 | — | — |
| 2026-07-13 | $5.98 | $5.98 | 1,326,100 | — | — |
| 2026-07-10 | $5.92 | $5.92 | 1,225,200 | — | — |
| 2026-07-09 | $6.03 | $6.03 | 1,415,900 | — | — |
| 2026-07-08 | $6.05 | $6.05 | 1,864,200 | — | — |
| 2026-07-07 | $6.14 | $6.14 | 1,993,700 | — | — |
| 2026-07-06 | $6.38 | $6.38 | 2,744,200 | — | — |
| 2026-07-02 | $6.24 | $6.24 | 2,489,300 | — | — |
| 2026-07-01 | $6.37 | $6.37 | 4,648,400 | — | — |
| 2026-06-30 | $5.80 | $5.80 | 2,145,900 | — | — |
| 2026-06-29 | $5.61 | $5.61 | 3,085,000 | — | — |
| 2026-06-26 | $5.44 | $5.44 | 5,716,400 | — | — |
| 2026-06-25 | $5.23 | $5.23 | 2,357,600 | — | — |
| 2026-06-24 | $5.49 | $5.49 | 1,547,800 | — | — |
| 2026-06-23 | $5.54 | $5.54 | 1,599,200 | — | — |
| 2026-06-22 | $5.54 | $5.54 | 1,688,300 | — | — |
| 2026-06-18 | $5.65 | $5.65 | 3,852,500 | — | — |
| 2026-06-17 | $5.62 | $5.62 | 3,027,200 | — | — |
| 2026-06-16 | $5.92 | $5.92 | 2,177,300 | — | — |
| 2026-06-15 | $6.13 | $6.13 | 2,266,800 | — | — |
| 2026-06-12 | $6.09 | $6.09 | 1,523,100 | — | — |
| 2026-06-11 | $6.14 | $6.14 | 3,434,900 | — | — |
| 2026-06-10 | $5.84 | $5.84 | 3,104,600 | — | — |
| 2026-06-09 | $6.05 | $6.05 | 3,840,800 | — | — |
| 2026-06-08 | $5.82 | $5.82 | 2,298,700 | — | — |
| 2026-06-05 | $5.91 | $5.91 | 2,076,800 | — | — |
| 2026-06-04 | $6.32 | $6.32 | 1,582,500 | — | — |
| 2026-06-03 | $6.41 | $6.41 | 2,311,500 | — | — |
| 2026-06-02 | $6.73 | $6.73 | 2,455,200 | — | — |
| 2026-06-01 | $6.79 | $6.79 | 3,357,600 | — | — |
| 2026-05-29 | $6.45 | $6.45 | 2,584,800 | — | — |
| 2026-05-28 | $6.51 | $6.51 | 1,859,500 | — | — |
| 2026-05-27 | $6.31 | $6.31 | 1,656,400 | — | — |
| 2026-05-26 | $6.35 | $6.35 | 3,480,000 | — | — |
| 2026-05-22 | $6.24 | $6.24 | 2,309,800 | — | — |
| 2026-05-21 | $6.00 | $6.00 | 2,667,000 | — | — |
| 2026-05-20 | $5.89 | $5.89 | 2,500,900 | — | — |
| 2026-05-19 | $5.71 | $5.71 | 2,786,600 | — | — |
| 2026-05-18 | $5.62 | $5.62 | 3,644,400 | — | — |
| 2026-05-15 | $5.70 | $5.70 | 4,211,000 | — | — |
| 2026-05-14 | $5.73 | $5.73 | 5,663,500 | — | — |
| 2026-05-13 | $6.02 | $6.02 | 14,742,600 | — | — |
| 2026-05-12 | $6.96 | $6.96 | 3,066,100 | — | — |
| 2026-05-11 | $6.92 | $6.92 | 2,672,300 | — | — |
| 2026-05-08 | $7.05 | $7.05 | 3,022,900 | — | — |
| 2026-05-07 | $7.13 | $7.13 | 2,863,100 | — | — |
| 2026-05-06 | $7.11 | $7.11 | 2,803,400 | — | — |
| 2026-05-05 | $7.23 | $7.23 | 1,662,400 | — | — |
| 2026-05-04 | $7.14 | $7.14 | 2,268,800 | — | — |
| 2026-05-01 | $7.29 | $7.29 | 2,416,500 | — | — |
| 2026-04-30 | $7.20 | $7.20 | 2,981,200 | — | — |
| 2026-04-29 | $7.03 | $7.03 | 2,702,600 | — | — |
| 2026-04-28 | $6.79 | $6.79 | 2,347,300 | — | — |
| 2026-04-27 | $6.63 | $6.63 | 1,708,400 | — | — |
| 2026-04-24 | $6.63 | $6.63 | 1,949,200 | — | — |
| 2026-04-23 | $6.47 | $6.47 | 2,449,200 | — | — |
| 2026-04-22 | $6.78 | $6.78 | 2,093,700 | — | — |
| 2026-04-21 | $6.63 | $6.63 | 2,620,500 | — | — |
| 2026-04-20 | $6.52 | $6.52 | 2,600,900 | — | — |
| 2026-04-17 | $6.48 | $6.48 | 2,352,600 | — | — |
| 2026-04-16 | $6.46 | $6.46 | 1,423,500 | — | — |
| 2026-04-15 | $6.36 | $6.36 | 1,554,600 | — | — |
| 2026-04-14 | $6.30 | $6.30 | 2,098,300 | — | — |
| 2026-04-13 | $6.34 | $6.34 | 1,787,100 | — | — |
| 2026-04-10 | $5.96 | $5.96 | 2,595,000 | — | — |
| 2026-04-09 | $6.10 | $6.10 | 2,662,500 | — | — |
| 2026-04-08 | $6.11 | $6.11 | 4,666,000 | — | — |
| 2026-04-07 | $6.09 | $6.09 | 2,458,600 | — | — |
| 2026-04-06 | $6.09 | $6.09 | 1,566,100 | — | — |
| 2026-04-02 | $6.03 | $6.03 | 1,555,100 | — | — |
| 2026-04-01 | $6.02 | $6.02 | 2,616,700 | — | — |
| 2026-03-31 | $6.05 | $6.05 | 3,010,100 | — | — |
| 2026-03-30 | $5.68 | $5.68 | 2,657,600 | — | — |
| 2026-03-27 | $5.75 | $5.75 | 2,599,900 | — | — |
| 2026-03-26 | $5.96 | $5.96 | 3,307,100 | — | — |
| 2026-03-25 | $5.93 | $5.93 | 3,904,400 | — | — |
| 2026-03-24 | $5.70 | $5.70 | 4,339,800 | — | — |
| 2026-03-23 | $5.86 | $5.86 | 3,231,200 | — | — |
| 2026-03-20 | $5.59 | $5.59 | 3,937,800 | — | — |
| 2026-03-19 | $5.50 | $5.50 | 2,507,600 | — | — |
| 2026-03-18 | $5.33 | $5.33 | 3,764,300 | — | — |
| 2026-03-17 | $5.31 | $5.31 | 4,433,800 | — | — |
| 2026-03-16 | $5.19 | $5.19 | 2,860,500 | — | — |
| 2026-03-13 | $5.11 | $5.11 | 4,028,900 | — | — |
| 2026-03-12 | $5.07 | $5.07 | 6,374,400 | — | — |
| 2026-03-11 | $5.75 | $5.75 | 10,155,300 | — | — |
| 2026-03-10 | $5.25 | $5.25 | 7,763,900 | — | — |
| 2026-03-09 | $5.20 | $5.20 | 3,433,800 | — | — |
| 2026-03-06 | $5.08 | $5.08 | 2,569,200 | — | — |
| 2026-03-05 | $5.19 | $5.19 | 2,623,200 | — | — |
| 2026-03-04 | $5.28 | $5.28 | 1,911,700 | — | — |
| 2026-03-03 | $5.29 | $5.29 | 2,447,200 | — | — |
| 2026-03-02 | $5.35 | $5.35 | 4,955,000 | — | — |
| 2026-02-27 | $5.30 | $5.30 | 2,091,300 | — | — |
| 2026-02-26 | $5.36 | $5.36 | 1,844,000 | — | — |
| 2026-02-25 | $5.31 | $5.31 | 2,106,800 | — | — |
| 2026-02-24 | $5.05 | $5.05 | 2,767,800 | — | — |
| 2026-02-23 | $4.90 | $4.90 | 3,397,200 | — | — |
| 2026-02-20 | $5.03 | $5.03 | 6,429,000 | — | — |
| 2026-02-19 | $5.43 | $5.43 | 4,315,200 | — | — |
| 2026-02-18 | $5.46 | $5.46 | 1,800,100 | — | — |
| 2026-02-17 | $5.62 | $5.62 | 2,430,000 | — | — |
| 2026-02-13 | $5.68 | $5.68 | 3,249,900 | — | — |
| 2026-02-12 | $5.85 | $5.85 | 3,731,700 | — | — |
| 2026-02-11 | $5.73 | $5.73 | 2,769,700 | — | — |
| 2026-02-10 | $5.57 | $5.57 | 2,401,900 | — | — |
| 2026-02-09 | $5.44 | $5.44 | 1,815,500 | — | — |
| 2026-02-06 | $5.49 | $5.49 | 2,164,900 | — | — |
| 2026-02-05 | $5.28 | $5.28 | 3,693,200 | — | — |
| 2026-02-04 | $5.44 | $5.44 | 3,859,100 | — | — |
| 2026-02-03 | $5.74 | $5.74 | 4,636,400 | — | — |
| 2026-02-02 | $6.02 | $6.02 | 2,584,000 | — | — |
| 2026-01-30 | $6.19 | $6.19 | 2,949,200 | — | — |
| 2026-01-29 | $6.36 | $6.36 | 1,264,300 | — | — |
| 2026-01-28 | $6.48 | $6.48 | 1,298,600 | — | — |
| 2026-01-27 | $6.52 | $6.52 | 1,237,300 | — | — |
| 2026-01-26 | $6.43 | $6.43 | 2,114,500 | — | — |
| 2026-01-23 | $6.51 | $6.51 | 2,063,800 | — | — |
| 2026-01-22 | $6.44 | $6.44 | 1,902,700 | — | — |
| 2026-01-21 | $6.16 | $6.16 | 2,522,000 | — | — |
| 2026-01-20 | $6.08 | $6.08 | 2,371,200 | — | — |
| 2026-01-16 | $6.24 | $6.24 | 2,551,400 | — | — |
| 2026-01-15 | $6.38 | $6.38 | 2,257,100 | — | — |
| 2026-01-14 | $6.58 | $6.58 | 2,764,800 | — | — |
| 2026-01-13 | $6.67 | $6.67 | 2,387,000 | — | — |
| 2026-01-12 | $7.10 | $7.10 | 1,540,500 | — | — |
| 2026-01-09 | $7.19 | $7.19 | 1,777,400 | — | — |
| 2026-01-08 | $7.13 | $7.13 | 1,630,900 | — | — |
| 2026-01-07 | $7.08 | $7.08 | 1,562,900 | — | — |
| 2026-01-06 | $7.30 | $7.30 | 2,360,100 | — | — |
| 2026-01-05 | $7.31 | $7.31 | 4,123,700 | — | — |
| 2026-01-02 | $6.70 | $6.70 | 2,661,300 | — | — |