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
- 2019-12-20 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 | 106,633 |
| 2026-09-03 | — | — | — | $4.99 | 69,709 |
| 2026-09-02 | — | — | — | $4.69 | 96,686 |
| 2026-09-01 | — | — | — | $4.91 | 121,010 |
| 2026-08-31 | — | — | — | $5.00 | 131,747 |
| 2026-08-28 | — | — | — | $5.01 | 98,008 |
| 2026-08-27 | $4.95 | $4.95 | 1,525,900 | $5.05 | 88,227 |
| 2026-08-26 | $5.07 | $5.07 | 1,323,500 | $5.04 | 88,622 |
| 2026-08-25 | $5.05 | $5.05 | 1,661,900 | $5.11 | 85,306 |
| 2026-08-24 | $5.10 | $5.10 | 1,226,400 | $5.10 | 56,981 |
| 2026-08-21 | $5.11 | $5.11 | 1,493,200 | $5.10 | 75,172 |
| 2026-08-20 | $5.12 | $5.12 | 1,434,800 | $4.97 | 67,444 |
| 2026-08-19 | $5.11 | $5.11 | 1,540,200 | $5.23 | 96,091 |
| 2026-08-18 | $5.13 | $5.13 | 1,347,700 | $5.09 | 39,112 |
| 2026-08-17 | $5.11 | $5.11 | 1,494,200 | $5.07 | 112,599 |
| 2026-08-14 | $5.11 | $5.11 | 1,559,200 | $4.99 | 91,608 |
| 2026-08-13 | $5.03 | $5.03 | 2,251,300 | $4.97 | 110,007 |
| 2026-08-12 | $4.87 | $4.87 | 2,842,400 | $5.01 | 106,479 |
| 2026-08-11 | $5.06 | $5.06 | 3,442,800 | $4.83 | 205,072 |
| 2026-08-10 | $5.37 | $5.37 | 1,505,400 | $5.49 | 108,884 |
| 2026-08-07 | $5.55 | $5.55 | 2,152,200 | $5.65 | 107,886 |
| 2026-08-06 | $5.57 | $5.57 | 1,489,500 | $5.64 | 64,479 |
| 2026-08-05 | $5.64 | $5.64 | 831,000 | $5.58 | 33,184 |
| 2026-08-04 | $5.65 | $5.65 | 1,383,100 | $5.46 | 40,555 |
| 2026-08-03 | $5.42 | $5.42 | 1,277,800 | $5.30 | 69,720 |
| 2026-07-31 | $5.13 | $5.13 | 1,119,800 | $5.23 | 56,990 |
| 2026-07-30 | $5.09 | $5.09 | 1,305,600 | $5.19 | 63,881 |
| 2026-07-29 | $5.15 | $5.15 | 1,222,800 | $5.25 | 71,090 |
| 2026-07-28 | $5.37 | $5.37 | 1,116,300 | $5.36 | 45,058 |
| 2026-07-27 | $5.37 | $5.37 | 715,200 | $5.42 | 32,553 |
| 2026-07-24 | $5.29 | $5.29 | 1,321,100 | $5.35 | 75,570 |
| 2026-07-23 | $5.26 | $5.26 | 867,000 | $5.30 | 43,597 |
| 2026-07-22 | $5.32 | $5.32 | 807,400 | $5.31 | 33,327 |
| 2026-07-21 | $5.30 | $5.30 | 958,400 | $5.30 | 44,268 |
| 2026-07-20 | $5.27 | $5.27 | 784,800 | $5.42 | 46,793 |
| 2026-07-17 | $5.40 | $5.40 | 1,036,900 | — | — |
| 2026-07-16 | $5.46 | $5.46 | 905,600 | — | — |
| 2026-07-15 | $5.37 | $5.37 | 839,100 | — | — |
| 2026-07-14 | $5.36 | $5.36 | 1,044,800 | — | — |
| 2026-07-13 | $5.19 | $5.19 | 1,203,400 | — | — |
| 2026-07-10 | $5.21 | $5.21 | 1,019,700 | — | — |
| 2026-07-09 | $5.15 | $5.15 | 1,387,700 | — | — |
| 2026-07-08 | $5.13 | $5.13 | 1,535,600 | — | — |
| 2026-07-07 | $5.19 | $5.19 | 1,296,200 | — | — |
| 2026-07-06 | $5.29 | $5.29 | 964,500 | — | — |
| 2026-07-02 | $5.35 | $5.35 | 1,237,700 | — | — |
| 2026-07-01 | $5.42 | $5.42 | 1,313,800 | — | — |
| 2026-06-30 | $5.55 | $5.55 | 884,400 | — | — |
| 2026-06-29 | $5.62 | $5.62 | 1,621,600 | — | — |
| 2026-06-26 | $5.48 | $5.48 | 3,911,400 | — | — |
| 2026-06-25 | $5.53 | $5.53 | 1,671,600 | — | — |
| 2026-06-24 | $5.56 | $5.56 | 2,954,500 | — | — |
| 2026-06-23 | $5.25 | $5.25 | 1,895,100 | — | — |
| 2026-06-22 | $5.35 | $5.35 | 3,301,400 | — | — |
| 2026-06-18 | $5.37 | $5.37 | 2,966,100 | — | — |
| 2026-06-17 | $5.14 | $5.14 | 2,977,500 | — | — |
| 2026-06-16 | $5.32 | $5.32 | 2,925,700 | — | — |
| 2026-06-15 | $5.28 | $5.28 | 1,751,500 | — | — |
| 2026-06-12 | $5.35 | $5.35 | 2,179,900 | — | — |
| 2026-06-11 | $5.29 | $5.29 | 2,068,400 | — | — |
| 2026-06-10 | $5.15 | $5.15 | 1,338,800 | — | — |
| 2026-06-09 | $5.26 | $5.26 | 3,008,100 | — | — |
| 2026-06-08 | $4.94 | $4.94 | 2,342,100 | — | — |
| 2026-06-05 | $5.10 | $5.10 | 1,472,800 | — | — |
| 2026-06-04 | $5.06 | $5.06 | 2,777,300 | — | — |
| 2026-06-03 | $5.06 | $5.06 | 1,571,900 | — | — |
| 2026-06-02 | $5.12 | $5.12 | 1,542,500 | — | — |
| 2026-06-01 | $5.25 | $5.25 | 1,379,900 | — | — |
| 2026-05-29 | $5.34 | $5.34 | 1,570,500 | — | — |
| 2026-05-28 | $5.39 | $5.39 | 1,505,300 | — | — |
| 2026-05-27 | $5.29 | $5.29 | 925,500 | — | — |
| 2026-05-26 | $5.31 | $5.31 | 1,263,700 | — | — |
| 2026-05-22 | $5.20 | $5.20 | 1,997,900 | — | — |
| 2026-05-21 | $5.13 | $5.13 | 1,646,600 | — | — |
| 2026-05-20 | $5.03 | $5.03 | 1,653,400 | — | — |
| 2026-05-19 | $4.74 | $4.74 | 1,491,000 | — | — |
| 2026-05-18 | $4.88 | $4.88 | 1,786,700 | — | — |
| 2026-05-15 | $4.81 | $4.81 | 1,990,300 | — | — |
| 2026-05-14 | $5.00 | $5.00 | 3,348,300 | — | — |
| 2026-05-13 | $5.09 | $5.09 | 2,186,800 | — | — |
| 2026-05-12 | $4.96 | $4.96 | 4,010,000 | — | — |
| 2026-05-11 | $5.08 | $5.08 | 1,382,200 | — | — |
| 2026-05-08 | $5.21 | $5.21 | 1,005,600 | — | — |
| 2026-05-07 | $5.23 | $5.23 | 1,115,400 | — | — |
| 2026-05-06 | $5.30 | $5.30 | 1,360,500 | — | — |
| 2026-05-05 | $5.08 | $5.08 | 4,272,000 | — | — |
| 2026-05-04 | $4.93 | $4.93 | 2,257,600 | — | — |
| 2026-05-01 | $5.15 | $5.15 | 1,543,500 | — | — |
| 2026-04-30 | $5.20 | $5.20 | 1,830,600 | — | — |
| 2026-04-29 | $5.21 | $5.21 | 1,661,600 | — | — |
| 2026-04-28 | $5.43 | $5.43 | 1,360,800 | — | — |
| 2026-04-27 | $5.45 | $5.45 | 1,584,900 | — | — |
| 2026-04-24 | $5.44 | $5.44 | 1,335,000 | — | — |
| 2026-04-23 | $5.37 | $5.37 | 714,500 | — | — |
| 2026-04-22 | $5.48 | $5.48 | 679,700 | — | — |
| 2026-04-21 | $5.51 | $5.51 | 733,700 | — | — |
| 2026-04-20 | $5.75 | $5.75 | 2,162,300 | — | — |
| 2026-04-17 | $5.54 | $5.54 | 1,607,900 | — | — |
| 2026-04-16 | $5.24 | $5.24 | 1,544,700 | — | — |
| 2026-04-15 | $5.34 | $5.34 | 1,027,100 | — | — |
| 2026-04-14 | $5.60 | $5.60 | 666,400 | — | — |
| 2026-04-13 | $5.52 | $5.52 | 862,600 | — | — |
| 2026-04-10 | $5.39 | $5.39 | 785,800 | — | — |
| 2026-04-09 | $5.43 | $5.43 | 924,800 | — | — |
| 2026-04-08 | $5.26 | $5.26 | 1,748,400 | — | — |
| 2026-04-07 | $5.03 | $5.03 | 2,155,200 | — | — |
| 2026-04-06 | $5.00 | $5.00 | 1,248,400 | — | — |
| 2026-04-02 | $4.92 | $4.92 | 1,815,300 | — | — |
| 2026-04-01 | $5.06 | $5.06 | 1,433,700 | — | — |
| 2026-03-31 | $5.15 | $5.15 | 1,876,200 | — | — |
| 2026-03-30 | $4.94 | $4.94 | 1,879,700 | — | — |
| 2026-03-27 | $5.00 | $5.00 | 2,428,600 | — | — |
| 2026-03-26 | $5.19 | $5.19 | 1,713,700 | — | — |
| 2026-03-25 | $5.34 | $5.34 | 1,437,100 | — | — |
| 2026-03-24 | $5.33 | $5.33 | 1,531,200 | — | — |
| 2026-03-23 | $5.44 | $5.44 | 1,598,600 | — | — |
| 2026-03-20 | $5.25 | $5.25 | 2,574,700 | — | — |
| 2026-03-19 | $5.37 | $5.37 | 1,381,500 | — | — |
| 2026-03-18 | $5.46 | $5.46 | 1,866,500 | — | — |
| 2026-03-17 | $5.49 | $5.49 | 1,972,200 | — | — |
| 2026-03-16 | $5.33 | $5.33 | 2,243,700 | — | — |
| 2026-03-13 | $5.17 | $5.17 | 2,569,700 | — | — |
| 2026-03-12 | $5.23 | $5.23 | 3,769,300 | — | — |
| 2026-03-11 | $5.56 | $5.56 | 2,769,600 | — | — |
| 2026-03-10 | $5.58 | $5.58 | 2,563,800 | — | — |
| 2026-03-09 | $5.39 | $5.39 | 4,932,200 | — | — |
| 2026-03-06 | $5.29 | $5.29 | 2,968,700 | — | — |
| 2026-03-05 | $5.83 | $5.83 | 4,117,100 | — | — |
| 2026-03-04 | $6.81 | $6.81 | 1,300,000 | — | — |
| 2026-03-03 | $6.63 | $6.63 | 837,800 | — | — |
| 2026-03-02 | $6.82 | $6.82 | 802,400 | — | — |
| 2026-02-27 | $6.96 | $6.96 | 931,900 | — | — |
| 2026-02-26 | $7.11 | $7.11 | 881,400 | — | — |
| 2026-02-25 | $7.01 | $7.01 | 1,059,800 | — | — |
| 2026-02-24 | $6.97 | $6.97 | 686,300 | — | — |
| 2026-02-23 | $6.91 | $6.91 | 995,400 | — | — |
| 2026-02-20 | $7.21 | $7.21 | 866,100 | — | — |
| 2026-02-19 | $7.08 | $7.08 | 1,021,200 | — | — |
| 2026-02-18 | $7.06 | $7.06 | 814,100 | — | — |
| 2026-02-17 | $7.05 | $7.05 | 1,109,100 | — | — |
| 2026-02-13 | $7.10 | $7.10 | 734,900 | — | — |
| 2026-02-12 | $7.11 | $7.11 | 1,019,000 | — | — |
| 2026-02-11 | $7.37 | $7.37 | 891,100 | — | — |
| 2026-02-10 | $7.38 | $7.38 | 828,200 | — | — |
| 2026-02-09 | $7.18 | $7.18 | 913,600 | — | — |
| 2026-02-06 | $7.27 | $7.27 | 1,080,600 | — | — |
| 2026-02-05 | $6.91 | $6.91 | 1,054,500 | — | — |
| 2026-02-04 | $6.94 | $6.94 | 2,912,400 | — | — |
| 2026-02-03 | $6.75 | $6.75 | 1,724,600 | — | — |
| 2026-02-02 | $6.99 | $6.99 | 881,600 | — | — |
| 2026-01-30 | $6.86 | $6.86 | 1,023,900 | — | — |
| 2026-01-29 | $6.88 | $6.88 | 737,000 | — | — |
| 2026-01-28 | $6.85 | $6.85 | 839,600 | — | — |
| 2026-01-27 | $6.89 | $6.89 | 534,600 | — | — |
| 2026-01-26 | $6.96 | $6.96 | 846,300 | — | — |
| 2026-01-23 | $7.03 | $7.03 | 588,000 | — | — |
| 2026-01-22 | $7.16 | $7.16 | 641,700 | — | — |
| 2026-01-21 | $7.11 | $7.11 | 823,200 | — | — |
| 2026-01-20 | $6.86 | $6.86 | 946,500 | — | — |
| 2026-01-16 | $7.17 | $7.17 | 1,503,300 | — | — |
| 2026-01-15 | $7.09 | $7.09 | 1,216,500 | — | — |
| 2026-01-14 | $6.89 | $6.89 | 783,400 | — | — |
| 2026-01-13 | $6.91 | $6.91 | 1,115,800 | — | — |
| 2026-01-12 | $7.13 | $7.13 | 1,301,700 | — | — |
| 2026-01-09 | $7.07 | $7.07 | 1,836,300 | — | — |
| 2026-01-08 | $6.97 | $6.97 | 3,048,600 | — | — |
| 2026-01-07 | $6.79 | $6.79 | 978,500 | — | — |
| 2026-01-06 | $6.91 | $6.91 | 1,252,400 | — | — |
| 2026-01-05 | $6.71 | $6.71 | 1,263,800 | — | — |
| 2026-01-02 | $6.65 | $6.65 | 1,186,400 | — | — |