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
- 2020-01-02 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 | — | — | — | $4.28 | 27,853 |
| 2026-09-03 | — | — | — | $4.25 | 22,331 |
| 2026-09-02 | — | — | — | $4.10 | 18,509 |
| 2026-09-01 | — | — | — | $4.14 | 23,446 |
| 2026-08-31 | — | — | — | $4.09 | 23,978 |
| 2026-08-28 | — | — | — | $4.25 | 38,517 |
| 2026-08-27 | $4.27 | $4.27 | 440,500 | $4.31 | 26,414 |
| 2026-08-26 | $4.24 | $4.24 | 461,000 | $4.22 | 9,555 |
| 2026-08-25 | $4.23 | $4.23 | 644,200 | $4.16 | 9,848 |
| 2026-08-24 | $4.16 | $4.16 | 476,300 | $4.33 | 11,999 |
| 2026-08-21 | $4.31 | $4.31 | 558,800 | $4.19 | 15,296 |
| 2026-08-20 | $4.13 | $4.13 | 836,800 | $4.21 | 35,224 |
| 2026-08-19 | $4.24 | $4.24 | 944,500 | $4.37 | 27,179 |
| 2026-08-18 | $4.24 | $4.24 | 1,187,800 | $4.47 | 30,198 |
| 2026-08-17 | $4.69 | $4.69 | 1,204,000 | $4.72 | 26,051 |
| 2026-08-14 | $4.84 | $4.84 | 2,087,100 | $4.90 | 60,356 |
| 2026-08-13 | $4.91 | $4.91 | 2,183,200 | $4.90 | 50,440 |
| 2026-08-12 | $4.86 | $4.86 | 1,157,200 | $4.87 | 43,318 |
| 2026-08-11 | $4.81 | $4.81 | 904,900 | $4.58 | 18,410 |
| 2026-08-10 | $4.69 | $4.69 | 1,130,200 | $4.87 | 27,391 |
| 2026-08-07 | $4.92 | $4.92 | 1,725,700 | $4.60 | 35,562 |
| 2026-08-06 | $4.39 | $4.39 | 1,142,400 | $4.15 | 17,784 |
| 2026-08-05 | $4.24 | $4.24 | 1,865,400 | $4.45 | 20,475 |
| 2026-08-04 | $4.55 | $4.55 | 2,709,200 | $4.51 | 70,962 |
| 2026-08-03 | $4.20 | $4.20 | 1,200,500 | $4.07 | 35,674 |
| 2026-07-31 | $4.05 | $4.05 | 1,563,400 | $4.49 | 42,661 |
| 2026-07-30 | $4.52 | $4.52 | 1,211,400 | $4.36 | 17,491 |
| 2026-07-29 | $4.16 | $4.16 | 925,200 | $4.46 | 28,860 |
| 2026-07-28 | $4.53 | $4.53 | 692,000 | $4.61 | 14,792 |
| 2026-07-27 | $4.79 | $4.79 | 825,200 | $4.68 | 20,794 |
| 2026-07-24 | $4.71 | $4.71 | 709,800 | $4.84 | 12,697 |
| 2026-07-23 | $4.89 | $4.89 | 523,000 | $4.75 | 9,971 |
| 2026-07-22 | $4.88 | $4.88 | 890,600 | $4.92 | 31,640 |
| 2026-07-21 | $4.97 | $4.97 | 821,200 | $4.89 | 17,488 |
| 2026-07-20 | $4.82 | $4.82 | 1,135,200 | $4.86 | 24,264 |
| 2026-07-17 | $4.96 | $4.96 | 1,128,900 | — | — |
| 2026-07-16 | $4.87 | $4.87 | 1,550,900 | — | — |
| 2026-07-15 | $5.47 | $5.47 | 1,015,400 | — | — |
| 2026-07-14 | $5.75 | $5.75 | 873,400 | — | — |
| 2026-07-13 | $5.59 | $5.59 | 1,016,600 | — | — |
| 2026-07-10 | $6.06 | $6.06 | 871,800 | — | — |
| 2026-07-09 | $6.12 | $6.12 | 1,206,700 | — | — |
| 2026-07-08 | $6.04 | $6.04 | 1,069,500 | — | — |
| 2026-07-07 | $6.22 | $6.22 | 1,194,200 | — | — |
| 2026-07-06 | $6.58 | $6.58 | 2,037,400 | — | — |
| 2026-07-02 | $5.91 | $5.91 | 2,821,300 | — | — |
| 2026-07-01 | $6.50 | $6.50 | 1,932,900 | — | — |
| 2026-06-30 | $6.72 | $6.72 | 3,199,100 | — | — |
| 2026-06-29 | $7.30 | $7.30 | 3,658,800 | — | — |
| 2026-06-26 | $7.05 | $7.05 | 1,397,900 | — | — |
| 2026-06-25 | $7.26 | $7.26 | 1,475,100 | — | — |
| 2026-06-24 | $7.80 | $7.80 | 2,074,600 | — | — |
| 2026-06-23 | $8.23 | $8.23 | 2,129,900 | — | — |
| 2026-06-22 | $8.76 | $8.76 | 2,752,900 | — | — |
| 2026-06-18 | $10.35 | $10.35 | 4,370,100 | — | — |
| 2026-06-17 | $10.06 | $10.06 | 7,917,800 | — | — |
| 2026-06-16 | $9.31 | $9.31 | 3,657,000 | — | — |
| 2026-06-15 | $10.23 | $10.23 | 7,173,500 | — | — |
| 2026-06-12 | $11.95 | $11.95 | 10,849,500 | — | — |
| 2026-06-11 | $16.30 | $16.30 | 21,973,000 | — | — |
| 2026-06-10 | $11.34 | $11.34 | 5,476,900 | — | — |
| 2026-06-09 | $12.69 | $12.69 | 5,642,600 | — | — |
| 2026-06-08 | $12.22 | $12.22 | 6,577,100 | — | — |
| 2026-06-05 | $14.91 | $14.91 | 8,031,000 | — | — |
| 2026-06-04 | $15.79 | $15.79 | 8,673,200 | — | — |
| 2026-06-03 | $13.12 | $13.12 | 3,948,600 | — | — |
| 2026-06-02 | $14.08 | $14.08 | 5,046,100 | — | — |
| 2026-06-01 | $16.71 | $16.71 | 5,636,100 | — | — |
| 2026-05-29 | $16.85 | $16.85 | 7,163,800 | — | — |
| 2026-05-28 | $19.40 | $19.40 | 14,833,700 | — | — |
| 2026-05-27 | $19.50 | $19.50 | 44,349,300 | — | — |
| 2026-05-26 | $15.48 | $15.48 | 85,588,800 | — | — |
| 2026-05-22 | $7.38 | $7.38 | 2,795,400 | — | — |
| 2026-05-21 | $7.55 | $7.55 | 3,919,700 | — | — |
| 2026-05-20 | $6.22 | $6.22 | 1,955,500 | — | — |
| 2026-05-19 | $5.81 | $5.81 | 1,901,100 | — | — |
| 2026-05-18 | $6.13 | $6.13 | 2,638,700 | — | — |
| 2026-05-15 | $5.45 | $5.45 | 2,104,800 | — | — |
| 2026-05-14 | $5.56 | $5.56 | 2,653,000 | — | — |
| 2026-05-13 | $5.88 | $5.88 | 2,342,300 | — | — |
| 2026-05-12 | $5.34 | $5.34 | 2,367,700 | — | — |
| 2026-05-11 | $5.62 | $5.62 | 9,366,300 | — | — |
| 2026-05-08 | $5.46 | $5.46 | 4,489,100 | — | — |
| 2026-05-07 | $4.41 | $4.41 | 851,700 | — | — |
| 2026-05-06 | $4.80 | $4.80 | 1,506,600 | — | — |
| 2026-05-05 | $4.74 | $4.74 | 1,240,500 | — | — |
| 2026-05-04 | $4.51 | $4.51 | 1,244,800 | — | — |
| 2026-05-01 | $4.57 | $4.57 | 550,000 | — | — |
| 2026-04-30 | $4.64 | $4.64 | 806,100 | — | — |
| 2026-04-29 | $4.38 | $4.38 | 2,413,000 | — | — |
| 2026-04-28 | $5.12 | $5.12 | 1,461,900 | — | — |
| 2026-04-27 | $6.28 | $6.28 | 2,175,600 | — | — |
| 2026-04-24 | $5.66 | $5.66 | 820,600 | — | — |
| 2026-04-23 | $5.64 | $5.64 | 2,829,000 | — | — |
| 2026-04-22 | $5.55 | $5.55 | 1,804,500 | — | — |
| 2026-04-21 | $5.68 | $5.68 | 2,058,700 | — | — |
| 2026-04-20 | $6.42 | $6.42 | 2,732,600 | — | — |
| 2026-04-17 | $7.50 | $7.50 | 3,740,300 | — | — |
| 2026-04-16 | $7.63 | $7.63 | 7,443,000 | — | — |
| 2026-04-15 | $6.91 | $6.91 | 15,725,700 | — | — |
| 2026-04-14 | $4.96 | $4.96 | 8,923,700 | — | — |
| 2026-04-13 | $4.92 | $4.92 | 13,080,400 | — | — |
| 2026-04-10 | $3.48 | $3.48 | 2,094,600 | — | — |
| 2026-04-09 | $3.38 | $3.38 | 448,100 | — | — |
| 2026-04-08 | $3.64 | $3.64 | 1,245,900 | — | — |
| 2026-04-07 | $3.23 | $3.23 | 1,193,900 | — | — |
| 2026-04-06 | $3.51 | $3.51 | 3,182,800 | — | — |
| 2026-04-02 | $3.28 | $3.28 | 1,783,500 | — | — |
| 2026-04-01 | $3.73 | $3.73 | 492,900 | — | — |
| 2026-03-31 | $3.68 | $3.68 | 609,600 | — | — |
| 2026-03-30 | $3.77 | $3.77 | 1,997,900 | — | — |
| 2026-03-27 | $3.88 | $3.88 | 495,000 | — | — |
| 2026-03-26 | $4.03 | $4.03 | 723,300 | — | — |
| 2026-03-25 | $4.26 | $4.26 | 2,195,300 | — | — |
| 2026-03-24 | $4.43 | $4.43 | 1,619,000 | — | — |
| 2026-03-23 | $4.22 | $4.22 | 358,500 | — | — |
| 2026-03-20 | $4.28 | $4.28 | 431,600 | — | — |
| 2026-03-19 | $4.15 | $4.15 | 282,800 | — | — |
| 2026-03-18 | $4.24 | $4.24 | 823,000 | — | — |
| 2026-03-17 | $4.59 | $4.59 | 320,500 | — | — |
| 2026-03-16 | $4.39 | $4.39 | 222,300 | — | — |
| 2026-03-13 | $4.06 | $4.06 | 160,000 | — | — |
| 2026-03-12 | $3.92 | $3.92 | 153,300 | — | — |
| 2026-03-11 | $3.99 | $3.99 | 157,700 | — | — |
| 2026-03-10 | $4.05 | $4.05 | 183,100 | — | — |
| 2026-03-09 | $4.12 | $4.12 | 231,800 | — | — |
| 2026-03-06 | $4.14 | $4.14 | 102,200 | — | — |
| 2026-03-05 | $4.32 | $4.32 | 257,300 | — | — |
| 2026-03-04 | $4.57 | $4.57 | 226,100 | — | — |
| 2026-03-03 | $4.34 | $4.34 | 293,000 | — | — |
| 2026-03-02 | $4.14 | $4.14 | 343,300 | — | — |
| 2026-02-27 | $4.50 | $4.50 | 350,200 | — | — |
| 2026-02-26 | $4.76 | $4.76 | 330,600 | — | — |
| 2026-02-25 | $4.85 | $4.85 | 252,900 | — | — |
| 2026-02-24 | $4.82 | $4.82 | 211,000 | — | — |
| 2026-02-23 | $4.92 | $4.92 | 412,500 | — | — |
| 2026-02-20 | $4.97 | $4.97 | 290,500 | — | — |
| 2026-02-19 | $5.28 | $5.28 | 192,800 | — | — |
| 2026-02-18 | $5.51 | $5.51 | 255,600 | — | — |
| 2026-02-17 | $5.36 | $5.36 | 519,100 | — | — |
| 2026-02-13 | $5.71 | $5.71 | 495,300 | — | — |
| 2026-02-12 | $5.42 | $5.42 | 745,400 | — | — |
| 2026-02-11 | $5.46 | $5.46 | 820,400 | — | — |
| 2026-02-10 | $5.12 | $5.12 | 1,688,600 | — | — |
| 2026-02-09 | $6.44 | $6.44 | 32,748,700 | — | — |
| 2026-02-06 | $6.00 | $6.00 | 1,377,000 | — | — |
| 2026-02-05 | $5.51 | $5.51 | 313,000 | — | — |
| 2026-02-04 | $6.11 | $6.11 | 252,100 | — | — |
| 2026-02-03 | $6.57 | $6.57 | 351,000 | — | — |
| 2026-02-02 | $6.37 | $6.37 | 449,200 | — | — |
| 2026-01-30 | $7.18 | $7.18 | 275,000 | — | — |
| 2026-01-29 | $7.68 | $7.68 | 383,900 | — | — |
| 2026-01-28 | $8.11 | $8.11 | 468,800 | — | — |
| 2026-01-27 | $7.85 | $7.85 | 427,500 | — | — |
| 2026-01-26 | $7.58 | $7.58 | 383,700 | — | — |
| 2026-01-23 | $8.04 | $8.04 | 1,151,700 | — | — |
| 2026-01-22 | $8.30 | $8.30 | 931,000 | — | — |
| 2026-01-21 | $7.45 | $7.45 | 613,900 | — | — |
| 2026-01-20 | $8.09 | $8.09 | 674,600 | — | — |
| 2026-01-16 | $8.78 | $8.78 | 883,000 | — | — |
| 2026-01-15 | $9.11 | $9.11 | 1,112,500 | — | — |
| 2026-01-14 | $9.32 | $9.32 | 1,070,000 | — | — |
| 2026-01-13 | $9.50 | $9.50 | 1,561,400 | — | — |
| 2026-01-12 | $10.34 | $10.34 | 1,728,200 | — | — |
| 2026-01-09 | $12.46 | $12.46 | 2,951,200 | — | — |
| 2026-01-08 | $12.86 | $12.86 | 4,936,100 | — | — |
| 2026-01-07 | $13.90 | $13.90 | 25,697,200 | — | — |
| 2026-01-06 | $9.83 | $9.83 | 8,627,100 | — | — |
| 2026-01-05 | $8.82 | $8.82 | 69,183,100 | — | — |
| 2026-01-02 | $5.74 | $5.74 | 1,738,800 | — | — |