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
- 2020-10-23 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 | — | — | — | $4.72 | 9,261 |
| 2026-09-03 | — | — | — | $5.21 | 22,441 |
| 2026-09-02 | — | — | — | $5.84 | 45,976 |
| 2026-09-01 | — | — | — | $5.65 | 15,255 |
| 2026-08-31 | — | — | — | $5.88 | 7,016 |
| 2026-08-28 | — | — | — | $6.03 | 31,604 |
| 2026-08-27 | $6.22 | $6.22 | 432,800 | $6.70 | 33,947 |
| 2026-08-26 | $6.69 | $6.69 | 318,800 | $6.82 | 15,256 |
| 2026-08-25 | $6.85 | $6.85 | 294,000 | $6.97 | 13,987 |
| 2026-08-24 | $6.87 | $6.87 | 402,900 | $7.27 | 9,954 |
| 2026-08-21 | $7.07 | $7.07 | 529,600 | $7.02 | 30,762 |
| 2026-08-20 | $7.01 | $7.01 | 1,326,600 | $7.00 | 38,795 |
| 2026-08-19 | $7.06 | $7.06 | 335,800 | $6.88 | 16,120 |
| 2026-08-18 | $6.75 | $6.75 | 153,900 | $6.77 | 7,303 |
| 2026-08-17 | $6.74 | $6.74 | 236,900 | $6.30 | 11,404 |
| 2026-08-14 | $6.26 | $6.26 | 140,000 | $6.30 | 8,224 |
| 2026-08-13 | $6.49 | $6.49 | 214,400 | $6.72 | 10,446 |
| 2026-08-12 | $6.64 | $6.64 | 236,000 | $6.59 | 10,894 |
| 2026-08-11 | $6.59 | $6.59 | 383,600 | $6.31 | 20,601 |
| 2026-08-10 | $6.24 | $6.24 | 366,800 | $6.19 | 23,867 |
| 2026-08-07 | $6.07 | $6.07 | 280,900 | $5.69 | 12,255 |
| 2026-08-06 | $5.57 | $5.57 | 365,700 | $5.05 | 22,840 |
| 2026-08-05 | $4.88 | $4.88 | 158,800 | $4.83 | 9,216 |
| 2026-08-04 | $4.86 | $4.86 | 160,800 | $4.69 | 5,027 |
| 2026-08-03 | $4.61 | $4.61 | 214,200 | $4.51 | 9,360 |
| 2026-07-31 | $4.53 | $4.53 | 157,600 | $4.80 | 9,931 |
| 2026-07-30 | $4.74 | $4.74 | 173,400 | $4.79 | 7,608 |
| 2026-07-29 | $4.74 | $4.74 | 200,500 | $5.20 | 10,496 |
| 2026-07-28 | $5.13 | $5.13 | 159,600 | $5.15 | 7,765 |
| 2026-07-27 | $5.20 | $5.20 | 159,300 | $4.97 | 7,696 |
| 2026-07-24 | $4.85 | $4.85 | 122,100 | $5.06 | 7,376 |
| 2026-07-23 | $5.07 | $5.07 | 136,500 | $5.16 | 6,646 |
| 2026-07-22 | $5.21 | $5.21 | 154,100 | $5.17 | 4,891 |
| 2026-07-21 | $5.16 | $5.16 | 180,600 | $5.19 | 9,776 |
| 2026-07-20 | $5.19 | $5.19 | 393,200 | $5.26 | 19,913 |
| 2026-07-17 | $5.19 | $5.19 | 408,300 | — | — |
| 2026-07-16 | $5.07 | $5.07 | 294,500 | — | — |
| 2026-07-15 | $5.45 | $5.45 | 246,600 | — | — |
| 2026-07-14 | $5.38 | $5.38 | 239,100 | — | — |
| 2026-07-13 | $5.44 | $5.44 | 286,000 | — | — |
| 2026-07-10 | $5.95 | $5.95 | 293,900 | — | — |
| 2026-07-09 | $6.01 | $6.01 | 392,300 | — | — |
| 2026-07-08 | $6.17 | $6.17 | 970,600 | — | — |
| 2026-07-07 | $6.00 | $6.00 | 1,513,800 | — | — |
| 2026-07-06 | $5.05 | $5.05 | 360,300 | — | — |
| 2026-07-02 | $5.30 | $5.30 | 401,700 | — | — |
| 2026-07-01 | $5.01 | $5.01 | 326,400 | — | — |
| 2026-06-30 | $4.88 | $4.88 | 260,500 | — | — |
| 2026-06-29 | $4.86 | $4.86 | 389,100 | — | — |
| 2026-06-26 | $4.22 | $4.22 | 1,225,300 | — | — |
| 2026-06-25 | $4.03 | $4.03 | 117,700 | — | — |
| 2026-06-24 | $4.08 | $4.08 | 126,200 | — | — |
| 2026-06-23 | $4.14 | $4.14 | 129,900 | — | — |
| 2026-06-22 | $4.18 | $4.18 | 202,300 | — | — |
| 2026-06-18 | $4.15 | $4.15 | 191,100 | — | — |
| 2026-06-17 | $4.05 | $4.05 | 141,600 | — | — |
| 2026-06-16 | $4.01 | $4.01 | 87,700 | — | — |
| 2026-06-15 | $4.11 | $4.11 | 129,700 | — | — |
| 2026-06-12 | $4.18 | $4.18 | 157,700 | — | — |
| 2026-06-11 | $4.06 | $4.06 | 317,800 | — | — |
| 2026-06-10 | $3.85 | $3.85 | 161,500 | — | — |
| 2026-06-09 | $3.87 | $3.87 | 138,200 | — | — |
| 2026-06-08 | $3.71 | $3.71 | 129,700 | — | — |
| 2026-06-05 | $3.73 | $3.73 | 119,000 | — | — |
| 2026-06-04 | $3.74 | $3.74 | 136,000 | — | — |
| 2026-06-03 | $3.64 | $3.64 | 144,300 | — | — |
| 2026-06-02 | $3.63 | $3.63 | 230,400 | — | — |
| 2026-06-01 | $3.98 | $3.98 | 139,400 | — | — |
| 2026-05-29 | $4.28 | $4.28 | 104,800 | — | — |
| 2026-05-28 | $4.27 | $4.27 | 144,000 | — | — |
| 2026-05-27 | $4.27 | $4.27 | 147,800 | — | — |
| 2026-05-26 | $4.37 | $4.37 | 282,800 | — | — |
| 2026-05-22 | $4.22 | $4.22 | 164,700 | — | — |
| 2026-05-21 | $4.16 | $4.16 | 126,700 | — | — |
| 2026-05-20 | $4.00 | $4.00 | 245,900 | — | — |
| 2026-05-19 | $3.60 | $3.60 | 177,500 | — | — |
| 2026-05-18 | $3.82 | $3.82 | 230,900 | — | — |
| 2026-05-15 | $3.79 | $3.79 | 257,900 | — | — |
| 2026-05-14 | $4.04 | $4.04 | 110,400 | — | — |
| 2026-05-13 | $4.17 | $4.17 | 113,200 | — | — |
| 2026-05-12 | $4.24 | $4.24 | 183,800 | — | — |
| 2026-05-11 | $4.33 | $4.33 | 123,000 | — | — |
| 2026-05-08 | $4.44 | $4.44 | 194,500 | — | — |
| 2026-05-07 | $4.20 | $4.20 | 220,200 | — | — |
| 2026-05-06 | $4.68 | $4.68 | 84,900 | — | — |
| 2026-05-05 | $4.64 | $4.64 | 89,500 | — | — |
| 2026-05-04 | $4.68 | $4.68 | 84,700 | — | — |
| 2026-05-01 | $4.76 | $4.76 | 90,200 | — | — |
| 2026-04-30 | $4.75 | $4.75 | 118,000 | — | — |
| 2026-04-29 | $4.76 | $4.76 | 130,600 | — | — |
| 2026-04-28 | $5.17 | $5.17 | 129,000 | — | — |
| 2026-04-27 | $5.21 | $5.21 | 143,700 | — | — |
| 2026-04-24 | $5.31 | $5.31 | 81,100 | — | — |
| 2026-04-23 | $5.19 | $5.19 | 81,500 | — | — |
| 2026-04-22 | $5.39 | $5.39 | 106,700 | — | — |
| 2026-04-21 | $5.27 | $5.27 | 96,300 | — | — |
| 2026-04-20 | $5.51 | $5.51 | 126,900 | — | — |
| 2026-04-17 | $5.29 | $5.29 | 153,700 | — | — |
| 2026-04-16 | $4.86 | $4.86 | 100,000 | — | — |
| 2026-04-15 | $4.87 | $4.87 | 137,300 | — | — |
| 2026-04-14 | $4.85 | $4.85 | 99,500 | — | — |
| 2026-04-13 | $4.69 | $4.69 | 141,100 | — | — |
| 2026-04-10 | $4.59 | $4.59 | 160,900 | — | — |
| 2026-04-09 | $4.79 | $4.79 | 302,500 | — | — |
| 2026-04-08 | $4.89 | $4.89 | 152,500 | — | — |
| 2026-04-07 | $4.97 | $4.97 | 75,800 | — | — |
| 2026-04-06 | $4.88 | $4.88 | 126,900 | — | — |
| 2026-04-02 | $4.93 | $4.93 | 87,700 | — | — |
| 2026-04-01 | $4.90 | $4.90 | 89,200 | — | — |
| 2026-03-31 | $4.78 | $4.78 | 144,100 | — | — |
| 2026-03-30 | $4.42 | $4.42 | 171,600 | — | — |
| 2026-03-27 | $4.50 | $4.50 | 127,200 | — | — |
| 2026-03-26 | $4.90 | $4.90 | 128,500 | — | — |
| 2026-03-25 | $4.93 | $4.93 | 122,400 | — | — |
| 2026-03-24 | $4.80 | $4.80 | 162,500 | — | — |
| 2026-03-23 | $5.09 | $5.09 | 166,400 | — | — |
| 2026-03-20 | $5.00 | $5.00 | 398,900 | — | — |
| 2026-03-19 | $4.89 | $4.89 | 192,700 | — | — |
| 2026-03-18 | $4.88 | $4.88 | 231,600 | — | — |
| 2026-03-17 | $5.06 | $5.06 | 125,600 | — | — |
| 2026-03-16 | $4.97 | $4.97 | 278,700 | — | — |
| 2026-03-13 | $4.90 | $4.90 | 229,600 | — | — |
| 2026-03-12 | $4.92 | $4.92 | 476,100 | — | — |
| 2026-03-11 | $5.65 | $5.65 | 107,600 | — | — |
| 2026-03-10 | $5.49 | $5.49 | 246,400 | — | — |
| 2026-03-09 | $5.48 | $5.48 | 190,700 | — | — |
| 2026-03-06 | $5.78 | $5.78 | 162,000 | — | — |
| 2026-03-05 | $5.64 | $5.64 | 146,300 | — | — |
| 2026-03-04 | $5.67 | $5.67 | 107,100 | — | — |
| 2026-03-03 | $5.52 | $5.52 | 174,000 | — | — |
| 2026-03-02 | $5.76 | $5.76 | 132,900 | — | — |
| 2026-02-27 | $5.68 | $5.68 | 83,600 | — | — |
| 2026-02-26 | $5.76 | $5.76 | 123,500 | — | — |
| 2026-02-25 | $5.80 | $5.80 | 156,700 | — | — |
| 2026-02-24 | $5.67 | $5.67 | 86,100 | — | — |
| 2026-02-23 | $5.75 | $5.75 | 80,500 | — | — |
| 2026-02-20 | $5.73 | $5.73 | 92,700 | — | — |
| 2026-02-19 | $5.83 | $5.83 | 140,900 | — | — |
| 2026-02-18 | $5.66 | $5.66 | 118,400 | — | — |
| 2026-02-17 | $5.56 | $5.56 | 118,600 | — | — |
| 2026-02-13 | $5.55 | $5.55 | 121,000 | — | — |
| 2026-02-12 | $5.26 | $5.26 | 108,500 | — | — |
| 2026-02-11 | $5.42 | $5.42 | 130,700 | — | — |
| 2026-02-10 | $5.45 | $5.45 | 136,500 | — | — |
| 2026-02-09 | $5.45 | $5.45 | 117,700 | — | — |
| 2026-02-06 | $5.68 | $5.68 | 222,200 | — | — |
| 2026-02-05 | $5.23 | $5.23 | 233,700 | — | — |
| 2026-02-04 | $5.63 | $5.63 | 167,300 | — | — |
| 2026-02-03 | $5.69 | $5.69 | 165,200 | — | — |
| 2026-02-02 | $5.85 | $5.85 | 157,500 | — | — |
| 2026-01-30 | $5.71 | $5.71 | 159,900 | — | — |
| 2026-01-29 | $5.77 | $5.77 | 75,500 | — | — |
| 2026-01-28 | $5.87 | $5.87 | 171,400 | — | — |
| 2026-01-27 | $5.90 | $5.90 | 152,600 | — | — |
| 2026-01-26 | $5.81 | $5.81 | 145,200 | — | — |
| 2026-01-23 | $5.88 | $5.88 | 110,500 | — | — |
| 2026-01-22 | $6.20 | $6.20 | 298,400 | — | — |
| 2026-01-21 | $6.08 | $6.08 | 229,800 | — | — |
| 2026-01-20 | $5.57 | $5.57 | 250,100 | — | — |
| 2026-01-16 | $6.02 | $6.02 | 159,200 | — | — |
| 2026-01-15 | $6.28 | $6.28 | 165,700 | — | — |
| 2026-01-14 | $6.31 | $6.31 | 434,900 | — | — |
| 2026-01-13 | $6.68 | $6.68 | 323,900 | — | — |
| 2026-01-12 | $6.38 | $6.38 | 386,800 | — | — |
| 2026-01-09 | $5.16 | $5.16 | 165,800 | — | — |
| 2026-01-08 | $5.23 | $5.23 | 173,800 | — | — |
| 2026-01-07 | $5.26 | $5.26 | 98,000 | — | — |
| 2026-01-06 | $4.93 | $4.93 | 195,400 | — | — |
| 2026-01-05 | $4.98 | $4.98 | 202,000 | — | — |
| 2026-01-02 | $5.19 | $5.19 | 91,800 | — | — |