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
- 2020-11-05 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 | — | — | — | $4.97 | 3,515 |
| 2026-09-03 | — | — | — | $5.08 | 4,084 |
| 2026-09-02 | — | — | — | $5.03 | 7,612 |
| 2026-09-01 | — | — | — | $4.96 | 12,468 |
| 2026-08-31 | — | — | — | $4.99 | 11,506 |
| 2026-08-28 | — | — | — | $4.96 | 5,484 |
| 2026-08-27 | $5.01 | $5.01 | 170,700 | $5.28 | 7,466 |
| 2026-08-26 | $5.16 | $5.16 | 563,200 | $5.05 | 25,759 |
| 2026-08-25 | $5.20 | $5.20 | 292,200 | $5.21 | 21,756 |
| 2026-08-24 | $5.08 | $5.08 | 190,800 | $5.22 | 12,618 |
| 2026-08-21 | $5.20 | $5.20 | 262,700 | $5.53 | 4,984 |
| 2026-08-20 | $5.58 | $5.58 | 207,700 | $5.98 | 8,924 |
| 2026-08-19 | $5.79 | $5.79 | 109,300 | $6.00 | 5,563 |
| 2026-08-18 | $5.85 | $5.85 | 205,800 | $6.23 | 11,686 |
| 2026-08-17 | $6.11 | $6.11 | 247,200 | $6.59 | 15,416 |
| 2026-08-14 | $6.66 | $6.66 | 313,000 | $6.31 | 14,013 |
| 2026-08-13 | $6.27 | $6.27 | 367,900 | $5.92 | 10,919 |
| 2026-08-12 | $5.81 | $5.81 | 599,500 | $6.10 | 39,745 |
| 2026-08-11 | $5.44 | $5.44 | 462,100 | $5.51 | 10,775 |
| 2026-08-10 | $5.42 | $5.42 | 98,500 | $5.46 | 3,804 |
| 2026-08-07 | $5.50 | $5.50 | 105,600 | $5.52 | 14,060 |
| 2026-08-06 | $5.44 | $5.44 | 87,800 | $5.52 | 6,607 |
| 2026-08-05 | $5.50 | $5.50 | 175,300 | $5.22 | 15,813 |
| 2026-08-04 | $5.34 | $5.34 | 93,400 | $5.52 | 3,787 |
| 2026-08-03 | $5.43 | $5.43 | 191,500 | $5.26 | 6,642 |
| 2026-07-31 | $5.14 | $5.14 | 45,900 | $5.21 | 961 |
| 2026-07-30 | $5.25 | $5.25 | 166,700 | $5.20 | 16,409 |
| 2026-07-29 | $5.05 | $5.05 | 95,400 | $5.22 | 4,310 |
| 2026-07-28 | $5.17 | $5.17 | 118,000 | $5.26 | 2,651 |
| 2026-07-27 | $5.23 | $5.23 | 73,600 | $5.42 | 2,381 |
| 2026-07-24 | $5.25 | $5.25 | 49,000 | $5.45 | 1,624 |
| 2026-07-23 | $5.30 | $5.30 | 161,600 | $5.37 | 6,010 |
| 2026-07-22 | $5.30 | $5.30 | 108,500 | $5.51 | 2,289 |
| 2026-07-21 | $5.53 | $5.53 | 103,400 | $5.52 | 2,601 |
| 2026-07-20 | $5.64 | $5.64 | 113,400 | $5.65 | 4,600 |
| 2026-07-17 | $5.60 | $5.60 | 91,400 | — | — |
| 2026-07-16 | $5.79 | $5.79 | 145,600 | — | — |
| 2026-07-15 | $6.13 | $6.13 | 164,600 | — | — |
| 2026-07-14 | $6.38 | $6.38 | 219,000 | — | — |
| 2026-07-13 | $6.40 | $6.40 | 253,100 | — | — |
| 2026-07-10 | $6.09 | $6.09 | 197,400 | — | — |
| 2026-07-09 | $5.91 | $5.91 | 94,600 | — | — |
| 2026-07-08 | $5.50 | $5.50 | 251,900 | — | — |
| 2026-07-07 | $5.63 | $5.63 | 175,800 | — | — |
| 2026-07-06 | $5.91 | $5.91 | 114,400 | — | — |
| 2026-07-02 | $5.76 | $5.76 | 130,000 | — | — |
| 2026-07-01 | $6.16 | $6.16 | 205,300 | — | — |
| 2026-06-30 | $5.74 | $5.74 | 148,100 | — | — |
| 2026-06-29 | $5.73 | $5.73 | 232,300 | — | — |
| 2026-06-26 | $5.49 | $5.49 | 150,700 | — | — |
| 2026-06-25 | $5.34 | $5.34 | 378,900 | — | — |
| 2026-06-24 | $5.60 | $5.60 | 231,200 | — | — |
| 2026-06-23 | $5.28 | $5.28 | 257,400 | — | — |
| 2026-06-22 | $5.08 | $5.08 | 269,200 | — | — |
| 2026-06-18 | $5.00 | $5.00 | 635,500 | — | — |
| 2026-06-17 | $4.66 | $4.66 | 276,400 | — | — |
| 2026-06-16 | $4.44 | $4.44 | 423,700 | — | — |
| 2026-06-15 | $4.66 | $4.66 | 238,800 | — | — |
| 2026-06-12 | $4.65 | $4.65 | 109,800 | — | — |
| 2026-06-11 | $4.59 | $4.59 | 107,300 | — | — |
| 2026-06-10 | $4.59 | $4.59 | 233,300 | — | — |
| 2026-06-09 | $4.70 | $4.70 | 175,100 | — | — |
| 2026-06-08 | $4.79 | $4.79 | 94,100 | — | — |
| 2026-06-05 | $4.67 | $4.67 | 397,900 | — | — |
| 2026-06-04 | $5.11 | $5.11 | 386,500 | — | — |
| 2026-06-03 | $4.95 | $4.95 | 278,000 | — | — |
| 2026-06-02 | $5.25 | $5.25 | 411,300 | — | — |
| 2026-06-01 | $5.49 | $5.49 | 291,600 | — | — |
| 2026-05-29 | $5.53 | $5.53 | 360,100 | — | — |
| 2026-05-28 | $6.00 | $6.00 | 395,300 | — | — |
| 2026-05-27 | $5.73 | $5.73 | 250,300 | — | — |
| 2026-05-26 | $5.73 | $5.73 | 191,000 | — | — |
| 2026-05-22 | $5.79 | $5.79 | 150,300 | — | — |
| 2026-05-21 | $5.74 | $5.74 | 190,000 | — | — |
| 2026-05-20 | $5.97 | $5.97 | 219,700 | — | — |
| 2026-05-19 | $5.53 | $5.53 | 95,500 | — | — |
| 2026-05-18 | $5.48 | $5.48 | 177,000 | — | — |
| 2026-05-15 | $5.55 | $5.55 | 130,500 | — | — |
| 2026-05-14 | $5.40 | $5.40 | 150,300 | — | — |
| 2026-05-13 | $5.62 | $5.62 | 136,600 | — | — |
| 2026-05-12 | $5.92 | $5.92 | 183,300 | — | — |
| 2026-05-11 | $6.12 | $6.12 | 307,300 | — | — |
| 2026-05-08 | $5.74 | $5.74 | 387,100 | — | — |
| 2026-05-07 | $4.86 | $4.86 | 210,100 | — | — |
| 2026-05-06 | $5.20 | $5.20 | 212,800 | — | — |
| 2026-05-05 | $4.96 | $4.96 | 226,000 | — | — |
| 2026-05-04 | $4.80 | $4.80 | 103,300 | — | — |
| 2026-05-01 | $4.84 | $4.84 | 188,100 | — | — |
| 2026-04-30 | $4.94 | $4.94 | 211,500 | — | — |
| 2026-04-29 | $4.86 | $4.86 | 161,500 | — | — |
| 2026-04-28 | $5.08 | $5.08 | 138,600 | — | — |
| 2026-04-27 | $5.19 | $5.19 | 113,500 | — | — |
| 2026-04-24 | $5.23 | $5.23 | 191,000 | — | — |
| 2026-04-23 | $5.25 | $5.25 | 206,900 | — | — |
| 2026-04-22 | $5.65 | $5.65 | 133,500 | — | — |
| 2026-04-21 | $5.81 | $5.81 | 206,900 | — | — |
| 2026-04-20 | $5.82 | $5.82 | 190,500 | — | — |
| 2026-04-17 | $5.81 | $5.81 | 196,900 | — | — |
| 2026-04-16 | $5.48 | $5.48 | 212,500 | — | — |
| 2026-04-15 | $5.66 | $5.66 | 225,600 | — | — |
| 2026-04-14 | $5.42 | $5.42 | 215,700 | — | — |
| 2026-04-13 | $5.33 | $5.33 | 233,500 | — | — |
| 2026-04-10 | $5.01 | $5.01 | 156,400 | — | — |
| 2026-04-09 | $5.14 | $5.14 | 231,300 | — | — |
| 2026-04-08 | $5.15 | $5.15 | 382,900 | — | — |
| 2026-04-07 | $4.95 | $4.95 | 703,600 | — | — |
| 2026-04-06 | $5.10 | $5.10 | 206,700 | — | — |
| 2026-04-02 | $5.10 | $5.10 | 189,100 | — | — |
| 2026-04-01 | $5.09 | $5.09 | 188,900 | — | — |
| 2026-03-31 | $5.14 | $5.14 | 292,900 | — | — |
| 2026-03-30 | $4.53 | $4.53 | 360,400 | — | — |
| 2026-03-27 | $4.73 | $4.73 | 492,500 | — | — |
| 2026-03-26 | $4.91 | $4.91 | 191,400 | — | — |
| 2026-03-25 | $5.11 | $5.11 | 321,200 | — | — |
| 2026-03-24 | $5.24 | $5.24 | 151,200 | — | — |
| 2026-03-23 | $5.34 | $5.34 | 265,500 | — | — |
| 2026-03-20 | $5.14 | $5.14 | 682,400 | — | — |
| 2026-03-19 | $5.34 | $5.34 | 263,000 | — | — |
| 2026-03-18 | $5.35 | $5.35 | 173,600 | — | — |
| 2026-03-17 | $5.49 | $5.49 | 287,400 | — | — |
| 2026-03-16 | $5.51 | $5.51 | 346,400 | — | — |
| 2026-03-13 | $5.57 | $5.57 | 537,800 | — | — |
| 2026-03-12 | $5.41 | $5.41 | 814,000 | — | — |
| 2026-03-11 | $6.02 | $6.02 | 481,500 | — | — |
| 2026-03-10 | $6.15 | $6.15 | 1,186,300 | — | — |
| 2026-03-09 | $6.30 | $6.30 | 1,130,900 | — | — |
| 2026-03-06 | $7.26 | $7.26 | 2,570,800 | — | — |
| 2026-03-05 | $11.75 | $11.75 | 419,300 | — | — |
| 2026-03-04 | $11.88 | $11.88 | 138,300 | — | — |
| 2026-03-03 | $11.84 | $11.84 | 178,700 | — | — |
| 2026-03-02 | $12.19 | $12.19 | 207,300 | — | — |
| 2026-02-27 | $11.55 | $11.55 | 166,400 | — | — |
| 2026-02-26 | $11.62 | $11.62 | 134,000 | — | — |
| 2026-02-25 | $11.79 | $11.79 | 212,400 | — | — |
| 2026-02-24 | $11.28 | $11.28 | 73,600 | — | — |
| 2026-02-23 | $11.01 | $11.01 | 117,800 | — | — |
| 2026-02-20 | $11.32 | $11.32 | 226,500 | — | — |
| 2026-02-19 | $11.22 | $11.22 | 125,300 | — | — |
| 2026-02-18 | $10.80 | $10.80 | 157,100 | — | — |
| 2026-02-17 | $10.77 | $10.77 | 346,700 | — | — |
| 2026-02-13 | $10.93 | $10.93 | 193,000 | — | — |
| 2026-02-12 | $10.53 | $10.53 | 158,900 | — | — |
| 2026-02-11 | $10.97 | $10.97 | 225,800 | — | — |
| 2026-02-10 | $11.69 | $11.69 | 216,300 | — | — |
| 2026-02-09 | $11.22 | $11.22 | 130,500 | — | — |
| 2026-02-06 | $11.44 | $11.44 | 216,700 | — | — |
| 2026-02-05 | $10.96 | $10.96 | 209,900 | — | — |
| 2026-02-04 | $11.35 | $11.35 | 251,900 | — | — |
| 2026-02-03 | $12.88 | $12.88 | 219,000 | — | — |
| 2026-02-02 | $12.10 | $12.10 | 230,100 | — | — |
| 2026-01-30 | $12.07 | $12.07 | 373,600 | — | — |
| 2026-01-29 | $12.78 | $12.78 | 219,200 | — | — |
| 2026-01-28 | $13.22 | $13.22 | 285,000 | — | — |
| 2026-01-27 | $13.91 | $13.91 | 393,600 | — | — |
| 2026-01-26 | $13.58 | $13.58 | 221,600 | — | — |
| 2026-01-23 | $12.97 | $12.97 | 281,700 | — | — |
| 2026-01-22 | $13.28 | $13.28 | 118,800 | — | — |
| 2026-01-21 | $13.70 | $13.70 | 257,500 | — | — |
| 2026-01-20 | $13.40 | $13.40 | 295,100 | — | — |
| 2026-01-16 | $13.74 | $13.74 | 228,400 | — | — |
| 2026-01-15 | $13.60 | $13.60 | 291,500 | — | — |
| 2026-01-14 | $13.99 | $13.99 | 277,800 | — | — |
| 2026-01-13 | $14.20 | $14.20 | 395,000 | — | — |
| 2026-01-12 | $14.55 | $14.55 | 343,300 | — | — |
| 2026-01-09 | $15.83 | $15.83 | 561,100 | — | — |
| 2026-01-08 | $15.34 | $15.34 | 168,000 | — | — |
| 2026-01-07 | $15.96 | $15.96 | 260,200 | — | — |
| 2026-01-06 | $15.59 | $15.59 | 228,300 | — | — |
| 2026-01-05 | $16.52 | $16.52 | 237,900 | — | — |
| 2026-01-02 | $16.17 | $16.17 | 175,200 | — | — |