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
- 2021-07-30 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 | — | — | — | $4.94 | 55,448 |
| 2026-09-03 | — | — | — | $5.09 | 29,139 |
| 2026-09-02 | — | — | — | $4.89 | 51,933 |
| 2026-09-01 | — | — | — | $4.91 | 25,232 |
| 2026-08-31 | — | — | — | $4.99 | 24,519 |
| 2026-08-28 | — | — | — | $5.20 | 47,206 |
| 2026-08-27 | $5.21 | $5.21 | 787,700 | $5.22 | 32,409 |
| 2026-08-26 | $5.15 | $5.15 | 460,000 | $5.24 | 26,208 |
| 2026-08-25 | $5.23 | $5.23 | 363,100 | $5.26 | 17,415 |
| 2026-08-24 | $5.18 | $5.18 | 400,600 | $5.27 | 18,801 |
| 2026-08-21 | $5.30 | $5.30 | 443,600 | $5.37 | 22,166 |
| 2026-08-20 | $5.25 | $5.25 | 473,200 | $5.26 | 26,590 |
| 2026-08-19 | $5.33 | $5.33 | 751,100 | $5.18 | 23,676 |
| 2026-08-18 | $5.03 | $5.03 | 512,500 | $5.16 | 33,914 |
| 2026-08-17 | $5.22 | $5.22 | 486,500 | $5.06 | 22,008 |
| 2026-08-14 | $5.06 | $5.06 | 523,800 | $5.07 | 29,767 |
| 2026-08-13 | $5.20 | $5.20 | 1,083,700 | $5.07 | 75,503 |
| 2026-08-12 | $5.07 | $5.07 | 903,000 | $4.78 | 69,354 |
| 2026-08-11 | $4.80 | $4.80 | 1,065,400 | $4.60 | 54,918 |
| 2026-08-10 | $4.53 | $4.53 | 706,700 | $4.51 | 45,217 |
| 2026-08-07 | $4.51 | $4.51 | 723,300 | $4.56 | 44,350 |
| 2026-08-06 | $4.46 | $4.46 | 772,300 | $4.68 | 37,226 |
| 2026-08-05 | $4.39 | $4.39 | 508,400 | $4.45 | 35,468 |
| 2026-08-04 | $4.40 | $4.40 | 764,800 | $4.20 | 25,553 |
| 2026-08-03 | $4.17 | $4.17 | 497,500 | $4.13 | 21,406 |
| 2026-07-31 | $4.13 | $4.13 | 409,400 | $4.18 | 18,257 |
| 2026-07-30 | $4.23 | $4.23 | 509,400 | $4.13 | 32,970 |
| 2026-07-29 | $4.06 | $4.06 | 801,100 | $4.28 | 43,263 |
| 2026-07-28 | $4.24 | $4.24 | 712,600 | $4.39 | 41,416 |
| 2026-07-27 | $4.36 | $4.36 | 459,800 | $4.39 | 26,615 |
| 2026-07-24 | $4.32 | $4.32 | 465,200 | $4.37 | 32,921 |
| 2026-07-23 | $4.39 | $4.39 | 514,600 | $4.36 | 25,806 |
| 2026-07-22 | $4.47 | $4.47 | 616,100 | $4.46 | 27,547 |
| 2026-07-21 | $4.46 | $4.46 | 759,500 | $4.28 | 50,580 |
| 2026-07-20 | $4.29 | $4.29 | 1,198,600 | $4.86 | 58,721 |
| 2026-07-17 | $4.64 | $4.64 | 1,449,200 | — | — |
| 2026-07-16 | $4.78 | $4.78 | 1,280,000 | — | — |
| 2026-07-15 | $5.16 | $5.16 | 526,200 | — | — |
| 2026-07-14 | $5.21 | $5.21 | 566,400 | — | — |
| 2026-07-13 | $5.16 | $5.16 | 703,900 | — | — |
| 2026-07-10 | $5.11 | $5.11 | 827,700 | — | — |
| 2026-07-09 | $5.36 | $5.36 | 1,052,900 | — | — |
| 2026-07-08 | $5.53 | $5.53 | 1,587,700 | — | — |
| 2026-07-07 | $5.10 | $5.10 | 1,000,400 | — | — |
| 2026-07-06 | $5.14 | $5.14 | 834,600 | — | — |
| 2026-07-02 | $5.19 | $5.19 | 1,162,100 | — | — |
| 2026-07-01 | $5.05 | $5.05 | 1,101,800 | — | — |
| 2026-06-30 | $4.99 | $4.99 | 1,284,400 | — | — |
| 2026-06-29 | $5.05 | $5.05 | 1,938,800 | — | — |
| 2026-06-26 | $4.76 | $4.76 | 8,407,500 | — | — |
| 2026-06-25 | $4.53 | $4.53 | 961,600 | — | — |
| 2026-06-24 | $4.60 | $4.60 | 1,299,700 | — | — |
| 2026-06-23 | $4.54 | $4.54 | 935,800 | — | — |
| 2026-06-22 | $4.44 | $4.44 | 1,070,700 | — | — |
| 2026-06-18 | $4.41 | $4.41 | 1,010,500 | — | — |
| 2026-06-17 | $4.41 | $4.41 | 1,879,900 | — | — |
| 2026-06-16 | $4.10 | $4.10 | 1,135,200 | — | — |
| 2026-06-15 | $4.19 | $4.19 | 900,400 | — | — |
| 2026-06-12 | $4.19 | $4.19 | 1,548,000 | — | — |
| 2026-06-11 | $4.12 | $4.12 | 2,191,600 | — | — |
| 2026-06-10 | $3.92 | $3.92 | 1,113,100 | — | — |
| 2026-06-09 | $4.03 | $4.03 | 1,382,500 | — | — |
| 2026-06-08 | $3.93 | $3.93 | 2,136,900 | — | — |
| 2026-06-05 | $4.27 | $4.27 | 1,441,600 | — | — |
| 2026-06-04 | $4.48 | $4.48 | 1,065,300 | — | — |
| 2026-06-03 | $4.55 | $4.55 | 1,942,200 | — | — |
| 2026-06-02 | $4.28 | $4.28 | 2,515,600 | — | — |
| 2026-06-01 | $4.50 | $4.50 | 8,965,100 | — | — |
| 2026-05-29 | $5.77 | $5.77 | 2,947,700 | — | — |
| 2026-05-28 | $5.06 | $5.06 | 2,718,500 | — | — |
| 2026-05-27 | $5.34 | $5.34 | 1,972,300 | — | — |
| 2026-05-26 | $5.27 | $5.27 | 2,082,700 | — | — |
| 2026-05-22 | $5.39 | $5.39 | 10,172,500 | — | — |
| 2026-05-21 | $5.22 | $5.22 | 1,025,500 | — | — |
| 2026-05-20 | $5.02 | $5.02 | 630,400 | — | — |
| 2026-05-19 | $4.89 | $4.89 | 696,800 | — | — |
| 2026-05-18 | $4.87 | $4.87 | 1,084,900 | — | — |
| 2026-05-15 | $5.16 | $5.16 | 651,000 | — | — |
| 2026-05-14 | $5.14 | $5.14 | 880,500 | — | — |
| 2026-05-13 | $5.38 | $5.38 | 499,600 | — | — |
| 2026-05-12 | $5.18 | $5.18 | 536,500 | — | — |
| 2026-05-11 | $5.20 | $5.20 | 557,600 | — | — |
| 2026-05-08 | $5.22 | $5.22 | 497,100 | — | — |
| 2026-05-07 | $5.22 | $5.22 | 566,400 | — | — |
| 2026-05-06 | $5.19 | $5.19 | 1,058,500 | — | — |
| 2026-05-05 | $5.34 | $5.34 | 682,400 | — | — |
| 2026-05-04 | $5.39 | $5.39 | 791,600 | — | — |
| 2026-05-01 | $5.37 | $5.37 | 647,400 | — | — |
| 2026-04-30 | $5.24 | $5.24 | 762,000 | — | — |
| 2026-04-29 | $5.25 | $5.25 | 563,700 | — | — |
| 2026-04-28 | $5.23 | $5.23 | 1,147,400 | — | — |
| 2026-04-27 | $5.76 | $5.76 | 761,500 | — | — |
| 2026-04-24 | $6.04 | $6.04 | 748,000 | — | — |
| 2026-04-23 | $6.13 | $6.13 | 932,000 | — | — |
| 2026-04-22 | $5.89 | $5.89 | 902,100 | — | — |
| 2026-04-21 | $5.55 | $5.55 | 735,700 | — | — |
| 2026-04-20 | $5.53 | $5.53 | 712,400 | — | — |
| 2026-04-17 | $5.56 | $5.56 | 823,200 | — | — |
| 2026-04-16 | $5.57 | $5.57 | 1,045,800 | — | — |
| 2026-04-15 | $5.75 | $5.75 | 894,200 | — | — |
| 2026-04-14 | $5.41 | $5.41 | 997,600 | — | — |
| 2026-04-13 | $5.70 | $5.70 | 779,100 | — | — |
| 2026-04-10 | $5.52 | $5.52 | 573,700 | — | — |
| 2026-04-09 | $5.66 | $5.66 | 876,100 | — | — |
| 2026-04-08 | $5.50 | $5.50 | 518,200 | — | — |
| 2026-04-07 | $5.23 | $5.23 | 934,800 | — | — |
| 2026-04-06 | $5.40 | $5.40 | 656,400 | — | — |
| 2026-04-02 | $5.45 | $5.45 | 597,300 | — | — |
| 2026-04-01 | $5.33 | $5.33 | 532,100 | — | — |
| 2026-03-31 | $5.27 | $5.27 | 545,400 | — | — |
| 2026-03-30 | $4.88 | $4.88 | 581,100 | — | — |
| 2026-03-27 | $4.96 | $4.96 | 453,800 | — | — |
| 2026-03-26 | $5.22 | $5.22 | 458,400 | — | — |
| 2026-03-25 | $5.32 | $5.32 | 545,400 | — | — |
| 2026-03-24 | $5.23 | $5.23 | 582,800 | — | — |
| 2026-03-23 | $5.12 | $5.12 | 709,900 | — | — |
| 2026-03-20 | $5.02 | $5.02 | 7,292,800 | — | — |
| 2026-03-19 | $4.86 | $4.86 | 1,108,600 | — | — |
| 2026-03-18 | $4.78 | $4.78 | 1,208,200 | — | — |
| 2026-03-17 | $4.80 | $4.80 | 1,554,100 | — | — |
| 2026-03-16 | $4.96 | $4.96 | 931,800 | — | — |
| 2026-03-13 | $5.05 | $5.05 | 1,518,900 | — | — |
| 2026-03-12 | $5.45 | $5.45 | 595,100 | — | — |
| 2026-03-11 | $5.65 | $5.65 | 521,200 | — | — |
| 2026-03-10 | $5.62 | $5.62 | 594,000 | — | — |
| 2026-03-09 | $5.62 | $5.62 | 1,037,300 | — | — |
| 2026-03-06 | $5.33 | $5.33 | 969,700 | — | — |
| 2026-03-05 | $4.98 | $4.98 | 943,000 | — | — |
| 2026-03-04 | $5.17 | $5.17 | 710,800 | — | — |
| 2026-03-03 | $4.95 | $4.95 | 1,028,700 | — | — |
| 2026-03-02 | $5.00 | $5.00 | 777,100 | — | — |
| 2026-02-27 | $4.99 | $4.99 | 812,700 | — | — |
| 2026-02-26 | $4.99 | $4.99 | 674,700 | — | — |
| 2026-02-25 | $5.24 | $5.24 | 542,500 | — | — |
| 2026-02-24 | $5.10 | $5.10 | 655,500 | — | — |
| 2026-02-23 | $4.96 | $4.96 | 620,300 | — | — |
| 2026-02-20 | $5.00 | $5.00 | 689,500 | — | — |
| 2026-02-19 | $5.25 | $5.25 | 587,700 | — | — |
| 2026-02-18 | $5.03 | $5.03 | 408,300 | — | — |
| 2026-02-17 | $5.12 | $5.12 | 578,400 | — | — |
| 2026-02-13 | $4.93 | $4.93 | 477,900 | — | — |
| 2026-02-12 | $4.96 | $4.96 | 479,700 | — | — |
| 2026-02-11 | $5.05 | $5.05 | 554,900 | — | — |
| 2026-02-10 | $5.02 | $5.02 | 965,200 | — | — |
| 2026-02-09 | $4.95 | $4.95 | 890,700 | — | — |
| 2026-02-06 | $4.93 | $4.93 | 1,576,400 | — | — |
| 2026-02-05 | $4.52 | $4.52 | 1,269,500 | — | — |
| 2026-02-04 | $4.74 | $4.74 | 1,105,500 | — | — |
| 2026-02-03 | $4.91 | $4.91 | 1,195,200 | — | — |
| 2026-02-02 | $4.82 | $4.82 | 1,116,000 | — | — |
| 2026-01-30 | $4.63 | $4.63 | 1,046,900 | — | — |
| 2026-01-29 | $4.87 | $4.87 | 892,700 | — | — |
| 2026-01-28 | $5.00 | $5.00 | 1,252,300 | — | — |
| 2026-01-27 | $5.23 | $5.23 | 967,600 | — | — |
| 2026-01-26 | $5.22 | $5.22 | 1,058,300 | — | — |
| 2026-01-23 | $5.36 | $5.36 | 1,916,100 | — | — |
| 2026-01-22 | $5.34 | $5.34 | 2,077,400 | — | — |
| 2026-01-21 | $4.85 | $4.85 | 1,611,100 | — | — |
| 2026-01-20 | $4.78 | $4.78 | 1,753,000 | — | — |
| 2026-01-16 | $4.58 | $4.58 | 1,572,900 | — | — |
| 2026-01-15 | $4.64 | $4.64 | 2,403,800 | — | — |
| 2026-01-14 | $4.43 | $4.43 | 2,259,900 | — | — |
| 2026-01-13 | $4.14 | $4.14 | 2,567,400 | — | — |
| 2026-01-12 | $4.22 | $4.22 | 4,418,100 | — | — |
| 2026-01-09 | $4.66 | $4.66 | 4,934,800 | — | — |
| 2026-01-08 | $4.73 | $4.73 | 17,566,400 | — | — |
| 2026-01-07 | $8.33 | $8.33 | 7,877,600 | — | — |
| 2026-01-06 | $6.72 | $6.72 | 1,681,500 | — | — |
| 2026-01-05 | $6.61 | $6.61 | 1,454,500 | — | — |
| 2026-01-02 | $6.62 | $6.62 | 927,500 | — | — |