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
- 2020-11-06 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 | — | — | — | $5.00 | 64,321 |
| 2026-09-03 | — | — | — | $5.17 | 116,566 |
| 2026-09-02 | — | — | — | $5.07 | 191,835 |
| 2026-09-01 | — | — | — | $5.10 | 102,827 |
| 2026-08-31 | — | — | — | $5.17 | 74,798 |
| 2026-08-28 | — | — | — | $4.94 | 102,532 |
| 2026-08-27 | $5.04 | $6.61 | 1,734,200 | $4.99 | 128,636 |
| 2026-08-26 | $5.00 | $6.56 | 1,478,300 | $5.00 | 132,585 |
| 2026-08-25 | $5.05 | $6.62 | 1,348,200 | $4.95 | 94,652 |
| 2026-08-24 | $5.05 | $6.62 | 870,200 | $5.04 | 64,124 |
| 2026-08-21 | $5.11 | $6.70 | 758,600 | $5.17 | 69,188 |
| 2026-08-20 | $5.18 | $6.79 | 780,300 | $5.21 | 43,772 |
| 2026-08-19 | $5.18 | $6.79 | 686,100 | $5.23 | 48,858 |
| 2026-08-18 | $5.22 | $6.85 | 566,100 | $5.35 | 36,315 |
| 2026-08-17 | $5.26 | $6.90 | 1,284,600 | $5.13 | 94,940 |
| 2026-08-14 | $5.11 | $6.70 | 667,900 | $5.17 | 53,177 |
| 2026-08-13 | $5.04 | $6.61 | 694,800 | $5.06 | 61,735 |
| 2026-08-12 | $5.11 | $6.70 | 613,000 | $5.12 | 42,154 |
| 2026-08-11 | $5.18 | $6.79 | 695,800 | $5.07 | 39,822 |
| 2026-08-10 | $5.08 | $6.66 | 1,051,300 | $5.00 | 65,501 |
| 2026-08-07 | $4.88 | $6.40 | 1,425,800 | $4.79 | 72,461 |
| 2026-08-06 | $4.66 | $6.11 | 739,700 | $4.79 | 37,703 |
| 2026-08-05 | $4.63 | $6.07 | 591,800 | $4.73 | 29,276 |
| 2026-08-04 | $4.77 | $6.26 | 634,600 | $4.73 | 43,088 |
| 2026-08-03 | $4.79 | $6.28 | 705,600 | $4.68 | 47,522 |
| 2026-07-31 | $4.75 | $6.23 | 613,700 | $4.68 | 33,627 |
| 2026-07-30 | $4.66 | $6.11 | 441,000 | $4.64 | 21,428 |
| 2026-07-29 | $4.71 | $6.18 | 722,800 | $4.69 | 39,192 |
| 2026-07-28 | $4.56 | $5.98 | 651,800 | $4.60 | 29,218 |
| 2026-07-27 | $4.57 | $5.99 | 761,700 | $4.72 | 41,537 |
| 2026-07-24 | $4.85 | $6.36 | 768,800 | $4.95 | 37,375 |
| 2026-07-23 | $4.93 | $6.47 | 1,090,400 | $4.95 | 46,344 |
| 2026-07-22 | $4.85 | $6.36 | 899,600 | $4.76 | 48,398 |
| 2026-07-21 | $4.70 | $6.16 | 501,400 | $4.64 | 38,383 |
| 2026-07-20 | $4.63 | $6.07 | 683,100 | $4.58 | 34,431 |
| 2026-07-17 | $4.67 | $6.13 | 507,300 | — | — |
| 2026-07-16 | $4.56 | $5.98 | 720,800 | — | — |
| 2026-07-15 | $4.57 | $5.99 | 744,300 | — | — |
| 2026-07-14 | $4.61 | $6.05 | 663,500 | — | — |
| 2026-07-13 | $4.66 | $6.11 | 1,044,100 | — | — |
| 2026-07-10 | $4.57 | $5.99 | 753,400 | — | — |
| 2026-07-09 | $4.57 | $5.99 | 791,100 | — | — |
| 2026-07-08 | $4.64 | $6.09 | 1,070,100 | — | — |
| 2026-07-07 | $4.46 | $5.85 | 786,800 | — | — |
| 2026-07-06 | $4.30 | $5.64 | 1,055,800 | — | — |
| 2026-07-02 | $4.42 | $5.80 | 903,200 | — | — |
| 2026-07-01 | $4.36 | $5.72 | 950,800 | — | — |
| 2026-06-30 | $4.41 | $5.78 | 1,035,200 | — | — |
| 2026-06-29 | $4.44 | $5.82 | 1,148,200 | — | — |
| 2026-06-26 | $4.54 | $5.95 | 3,248,200 | — | — |
| 2026-06-25 | $4.41 | $5.78 | 865,300 | — | — |
| 2026-06-24 | $4.46 | $5.85 | 1,181,700 | — | — |
| 2026-06-23 | $4.56 | $5.98 | 747,800 | — | — |
| 2026-06-22 | $4.51 | $5.92 | 1,122,100 | — | — |
| 2026-06-18 | $4.69 | $6.15 | 1,272,300 | — | — |
| 2026-06-17 | $4.73 | $6.20 | 789,300 | — | — |
| 2026-06-16 | $4.69 | $6.15 | 1,080,600 | — | — |
| 2026-06-15 | $4.70 | $6.16 | 902,200 | — | — |
| 2026-06-12 | $4.92 | $6.45 | 604,400 | — | — |
| 2026-06-11 | $4.85 | $6.36 | 621,800 | — | — |
| 2026-06-10 | $5.01 | $6.57 | 708,400 | — | — |
| 2026-06-09 | $4.82 | $6.32 | 1,169,600 | — | — |
| 2026-06-08 | $4.85 | $6.36 | 611,000 | — | — |
| 2026-06-05 | $4.81 | $6.31 | 975,700 | — | — |
| 2026-06-04 | $4.99 | $6.54 | 692,100 | — | — |
| 2026-06-03 | $4.99 | $6.54 | 913,900 | — | — |
| 2026-06-02 | $5.01 | $6.57 | 1,122,500 | — | — |
| 2026-06-01 | $5.05 | $6.62 | 1,324,100 | — | — |
| 2026-05-29 | $4.86 | $6.37 | 1,366,600 | — | — |
| 2026-05-28 | $4.94 | $6.33 | 1,236,300 | — | — |
| 2026-05-27 | $5.00 | $6.41 | 1,355,400 | — | — |
| 2026-05-26 | $5.18 | $6.64 | 946,700 | — | — |
| 2026-05-22 | $5.52 | $7.08 | 923,400 | — | — |
| 2026-05-21 | $5.50 | $7.05 | 934,200 | — | — |
| 2026-05-20 | $5.65 | $7.25 | 953,800 | — | — |
| 2026-05-19 | $5.75 | $7.37 | 1,145,700 | — | — |
| 2026-05-18 | $5.48 | $7.03 | 983,600 | — | — |
| 2026-05-15 | $5.51 | $7.07 | 896,400 | — | — |
| 2026-05-14 | $5.32 | $6.82 | 819,200 | — | — |
| 2026-05-13 | $5.16 | $6.62 | 955,600 | — | — |
| 2026-05-12 | $5.24 | $6.72 | 1,050,700 | — | — |
| 2026-05-11 | $5.25 | $6.73 | 829,700 | — | — |
| 2026-05-08 | $5.00 | $6.41 | 1,813,900 | — | — |
| 2026-05-07 | $5.60 | $7.18 | 1,175,000 | — | — |
| 2026-05-06 | $5.70 | $7.31 | 674,800 | — | — |
| 2026-05-05 | $6.11 | $7.84 | 760,900 | — | — |
| 2026-05-04 | $6.06 | $7.77 | 820,300 | — | — |
| 2026-05-01 | $6.01 | $7.71 | 664,900 | — | — |
| 2026-04-30 | $6.03 | $7.73 | 746,900 | — | — |
| 2026-04-29 | $5.98 | $7.67 | 689,700 | — | — |
| 2026-04-28 | $5.85 | $7.50 | 704,900 | — | — |
| 2026-04-27 | $5.75 | $7.37 | 921,600 | — | — |
| 2026-04-24 | $5.63 | $7.22 | 1,085,100 | — | — |
| 2026-04-23 | $5.63 | $7.22 | 857,600 | — | — |
| 2026-04-22 | $5.40 | $6.92 | 836,400 | — | — |
| 2026-04-21 | $5.10 | $6.54 | 750,100 | — | — |
| 2026-04-20 | $4.96 | $6.36 | 912,400 | — | — |
| 2026-04-17 | $4.95 | $6.35 | 961,300 | — | — |
| 2026-04-16 | $5.37 | $6.89 | 623,900 | — | — |
| 2026-04-15 | $5.35 | $6.86 | 526,300 | — | — |
| 2026-04-14 | $5.32 | $6.82 | 1,027,300 | — | — |
| 2026-04-13 | $5.58 | $7.16 | 640,700 | — | — |
| 2026-04-10 | $5.57 | $7.14 | 926,900 | — | — |
| 2026-04-09 | $5.62 | $7.21 | 645,300 | — | — |
| 2026-04-08 | $5.69 | $7.30 | 1,045,100 | — | — |
| 2026-04-07 | $6.03 | $7.73 | 1,576,000 | — | — |
| 2026-04-06 | $5.87 | $7.53 | 1,418,000 | — | — |
| 2026-04-02 | $5.73 | $7.35 | 877,200 | — | — |
| 2026-04-01 | $5.69 | $7.30 | 1,049,200 | — | — |
| 2026-03-31 | $5.87 | $7.53 | 1,198,200 | — | — |
| 2026-03-30 | $5.97 | $7.66 | 1,841,200 | — | — |
| 2026-03-27 | $5.84 | $7.49 | 1,451,000 | — | — |
| 2026-03-26 | $5.90 | $7.57 | 1,100,200 | — | — |
| 2026-03-25 | $5.61 | $7.19 | 1,062,900 | — | — |
| 2026-03-24 | $5.50 | $7.05 | 793,600 | — | — |
| 2026-03-23 | $5.38 | $6.90 | 861,900 | — | — |
| 2026-03-20 | $5.49 | $7.04 | 1,353,000 | — | — |
| 2026-03-19 | $5.45 | $6.99 | 2,255,200 | — | — |
| 2026-03-18 | $5.29 | $6.78 | 727,100 | — | — |
| 2026-03-17 | $5.31 | $6.81 | 779,800 | — | — |
| 2026-03-16 | $5.28 | $6.77 | 1,408,900 | — | — |
| 2026-03-13 | $5.18 | $6.64 | 950,900 | — | — |
| 2026-03-12 | $5.12 | $6.57 | 1,037,400 | — | — |
| 2026-03-11 | $5.07 | $6.50 | 974,300 | — | — |
| 2026-03-10 | $5.02 | $6.44 | 1,124,900 | — | — |
| 2026-03-09 | $5.32 | $6.82 | 1,318,600 | — | — |
| 2026-03-06 | $5.02 | $6.44 | 1,292,700 | — | — |
| 2026-03-05 | $5.34 | $6.85 | 871,000 | — | — |
| 2026-03-04 | $5.26 | $6.75 | 625,900 | — | — |
| 2026-03-03 | $5.15 | $6.60 | 727,200 | — | — |
| 2026-03-02 | $5.13 | $6.58 | 860,300 | — | — |
| 2026-02-27 | $5.06 | $6.49 | 898,500 | — | — |
| 2026-02-26 | $5.09 | $6.39 | 793,000 | — | — |
| 2026-02-25 | $5.08 | $6.37 | 552,400 | — | — |
| 2026-02-24 | $5.13 | $6.44 | 342,600 | — | — |
| 2026-02-23 | $5.13 | $6.44 | 477,100 | — | — |
| 2026-02-20 | $5.22 | $6.55 | 476,700 | — | — |
| 2026-02-19 | $5.26 | $6.60 | 610,300 | — | — |
| 2026-02-18 | $5.11 | $6.41 | 633,400 | — | — |
| 2026-02-17 | $4.99 | $6.26 | 537,200 | — | — |
| 2026-02-13 | $5.05 | $6.34 | 570,600 | — | — |
| 2026-02-12 | $4.90 | $6.15 | 954,600 | — | — |
| 2026-02-11 | $5.12 | $6.42 | 600,400 | — | — |
| 2026-02-10 | $5.06 | $6.35 | 455,800 | — | — |
| 2026-02-09 | $5.13 | $6.44 | 448,900 | — | — |
| 2026-02-06 | $5.10 | $6.40 | 530,300 | — | — |
| 2026-02-05 | $4.96 | $6.22 | 430,100 | — | — |
| 2026-02-04 | $5.07 | $6.36 | 491,000 | — | — |
| 2026-02-03 | $5.01 | $6.29 | 622,900 | — | — |
| 2026-02-02 | $4.90 | $6.15 | 691,000 | — | — |
| 2026-01-30 | $5.02 | $6.30 | 685,600 | — | — |
| 2026-01-29 | $4.92 | $6.17 | 691,300 | — | — |
| 2026-01-28 | $4.78 | $6.00 | 512,200 | — | — |
| 2026-01-27 | $4.79 | $6.01 | 422,300 | — | — |
| 2026-01-26 | $4.63 | $5.81 | 419,500 | — | — |
| 2026-01-23 | $4.60 | $5.77 | 455,800 | — | — |
| 2026-01-22 | $4.59 | $5.76 | 656,800 | — | — |
| 2026-01-21 | $4.66 | $5.85 | 678,500 | — | — |
| 2026-01-20 | $4.44 | $5.57 | 493,300 | — | — |
| 2026-01-16 | $4.43 | $5.56 | 464,200 | — | — |
| 2026-01-15 | $4.57 | $5.73 | 520,300 | — | — |
| 2026-01-14 | $4.61 | $5.78 | 694,700 | — | — |
| 2026-01-13 | $4.51 | $5.66 | 621,800 | — | — |
| 2026-01-12 | $4.36 | $5.47 | 465,900 | — | — |
| 2026-01-09 | $4.33 | $5.43 | 505,500 | — | — |
| 2026-01-08 | $4.37 | $5.48 | 1,208,600 | — | — |
| 2026-01-07 | $4.21 | $5.28 | 889,300 | — | — |
| 2026-01-06 | $4.39 | $5.51 | 845,300 | — | — |
| 2026-01-05 | $4.48 | $5.62 | 1,193,300 | — | — |
| 2026-01-02 | $4.68 | $5.87 | 964,500 | — | — |