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
- 2020-02-28 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 | — | — | — | $4.74 | 142 |
| 2026-09-02 | — | — | — | $4.47 | 9 |
| 2026-09-01 | — | — | — | $4.51 | 1 |
| 2026-08-31 | — | — | — | $4.55 | 410 |
| 2026-08-28 | — | — | — | $4.42 | 836 |
| 2026-08-27 | $4.33 | $4.33 | 14,000 | $4.53 | 202 |
| 2026-08-26 | $4.50 | $4.50 | 6,300 | $4.62 | 18 |
| 2026-08-25 | $4.83 | $4.83 | 20,700 | $4.57 | 240 |
| 2026-08-24 | $4.51 | $4.51 | 39,300 | $4.36 | 702 |
| 2026-08-21 | $4.44 | $4.44 | 36,500 | $4.70 | 555 |
| 2026-08-20 | $4.48 | $4.48 | 11,300 | $4.57 | 429 |
| 2026-08-19 | $4.51 | $4.51 | 34,200 | $4.78 | 811 |
| 2026-08-18 | $4.52 | $4.52 | 8,200 | $4.49 | 517 |
| 2026-08-17 | $4.54 | $4.54 | 10,500 | $4.65 | 287 |
| 2026-08-14 | $4.59 | $4.59 | 2,200 | $4.64 | 19 |
| 2026-08-13 | $4.58 | $4.58 | 4,600 | $4.61 | 33 |
| 2026-08-12 | $4.59 | $4.59 | 6,200 | $4.49 | 396 |
| 2026-08-11 | $4.50 | $4.50 | 3,700 | $4.51 | 209 |
| 2026-08-10 | $4.32 | $4.32 | 18,700 | $4.42 | 2 |
| 2026-08-07 | $4.40 | $4.40 | 6,800 | $4.42 | 200 |
| 2026-08-06 | $4.40 | $4.40 | 5,400 | $4.50 | 399 |
| 2026-08-05 | $4.61 | $4.61 | 12,000 | $4.70 | 7 |
| 2026-08-04 | $4.63 | $4.63 | 38,200 | $4.72 | 240 |
| 2026-08-03 | $4.49 | $4.49 | 7,000 | $4.69 | 404 |
| 2026-07-31 | $4.47 | $4.47 | 5,000 | $4.50 | 9 |
| 2026-07-30 | $4.49 | $4.49 | 5,200 | $4.51 | 247 |
| 2026-07-29 | $4.52 | $4.52 | 9,900 | $4.42 | 200 |
| 2026-07-28 | $4.57 | $4.57 | 15,000 | $4.53 | 630 |
| 2026-07-27 | $4.62 | $4.62 | 29,500 | $4.61 | 1 |
| 2026-07-24 | $4.94 | $4.94 | 95,400 | $4.77 | 898 |
| 2026-07-23 | $4.90 | $4.90 | 2,100 | — | — |
| 2026-07-22 | $4.92 | $4.92 | 34,000 | $4.97 | 546 |
| 2026-07-21 | $4.91 | $4.91 | 9,900 | $4.84 | 463 |
| 2026-07-20 | $4.81 | $4.81 | 80,700 | $4.85 | 290 |
| 2026-07-17 | $4.83 | $4.83 | 55,400 | — | — |
| 2026-07-16 | $4.91 | $4.91 | 76,000 | — | — |
| 2026-07-15 | $4.91 | $4.91 | 57,800 | — | — |
| 2026-07-14 | $4.44 | $4.44 | 59,000 | — | — |
| 2026-07-13 | $4.46 | $4.46 | 94,900 | — | — |
| 2026-07-10 | $4.57 | $4.57 | 39,600 | — | — |
| 2026-07-09 | $4.71 | $4.71 | 19,400 | — | — |
| 2026-07-08 | $4.82 | $4.82 | 26,700 | — | — |
| 2026-07-07 | $5.00 | $5.00 | 68,300 | — | — |
| 2026-07-06 | $4.70 | $4.70 | 19,900 | — | — |
| 2026-07-02 | $4.68 | $4.68 | 44,600 | — | — |
| 2026-07-01 | $4.58 | $4.58 | 58,700 | — | — |
| 2026-06-30 | $4.88 | $4.88 | 89,400 | — | — |
| 2026-06-29 | $4.85 | $4.85 | 111,000 | — | — |
| 2026-06-26 | $4.70 | $4.70 | 280,500 | — | — |
| 2026-06-25 | $4.33 | $4.33 | 795,600 | — | — |
| 2026-06-24 | $5.88 | $5.88 | 1,039,800 | — | — |
| 2026-06-23 | $6.12 | $6.12 | 97,300 | — | — |
| 2026-06-22 | $5.72 | $5.72 | 38,000 | — | — |
| 2026-06-18 | $5.59 | $5.59 | 73,100 | — | — |
| 2026-06-17 | $5.33 | $5.33 | 20,600 | — | — |
| 2026-06-16 | $5.50 | $5.50 | 55,600 | — | — |
| 2026-06-15 | $5.50 | $5.50 | 40,100 | — | — |
| 2026-06-12 | $5.81 | $5.81 | 30,400 | — | — |
| 2026-06-11 | $5.60 | $5.60 | 57,000 | — | — |
| 2026-06-10 | $5.13 | $5.13 | 72,000 | — | — |
| 2026-06-09 | $5.57 | $5.57 | 27,600 | — | — |
| 2026-06-08 | $5.47 | $5.47 | 28,900 | — | — |
| 2026-06-05 | $5.62 | $5.62 | 34,800 | — | — |
| 2026-06-04 | $6.00 | $6.00 | 49,400 | — | — |
| 2026-06-03 | $5.97 | $5.97 | 35,000 | — | — |
| 2026-06-02 | $5.90 | $5.90 | 25,200 | — | — |
| 2026-06-01 | $5.85 | $5.85 | 18,400 | — | — |
| 2026-05-29 | $5.77 | $5.77 | 29,700 | — | — |
| 2026-05-28 | $5.71 | $5.71 | 88,000 | — | — |
| 2026-05-27 | $5.52 | $5.52 | 39,300 | — | — |
| 2026-05-26 | $5.55 | $5.55 | 21,300 | — | — |
| 2026-05-22 | $5.23 | $5.22 | 11,000 | — | — |
| 2026-05-21 | $5.16 | $5.16 | 22,200 | — | — |
| 2026-05-20 | $5.20 | $5.20 | 33,300 | — | — |
| 2026-05-19 | $5.08 | $5.08 | 12,500 | — | — |
| 2026-05-18 | $5.12 | $5.12 | 46,700 | — | — |
| 2026-05-15 | $5.22 | $5.22 | 42,400 | — | — |
| 2026-05-14 | $5.36 | $5.36 | 41,300 | — | — |
| 2026-05-13 | $5.52 | $5.52 | 97,000 | — | — |
| 2026-05-12 | $5.03 | $5.03 | 159,700 | — | — |
| 2026-05-11 | $4.40 | $4.40 | 61,700 | — | — |
| 2026-05-08 | $4.21 | $4.21 | 112,500 | — | — |
| 2026-05-07 | $4.08 | $4.08 | 57,300 | — | — |
| 2026-05-06 | $4.12 | $4.12 | 189,900 | — | — |
| 2026-05-05 | $4.27 | $4.27 | 102,300 | — | — |
| 2026-05-04 | $4.57 | $4.57 | 83,500 | — | — |
| 2026-05-01 | $4.97 | $4.97 | 25,300 | — | — |
| 2026-04-30 | $5.11 | $5.11 | 72,300 | — | — |
| 2026-04-29 | $5.35 | $5.35 | 88,700 | — | — |
| 2026-04-28 | $5.78 | $5.78 | 85,300 | — | — |
| 2026-04-27 | $5.71 | $5.71 | 57,300 | — | — |
| 2026-04-24 | $5.84 | $5.84 | 56,400 | — | — |
| 2026-04-23 | $5.90 | $5.90 | 97,500 | — | — |
| 2026-04-22 | $6.13 | $6.13 | 156,600 | — | — |
| 2026-04-21 | $6.18 | $6.18 | 399,200 | — | — |
| 2026-04-20 | $6.25 | $6.25 | 1,236,200 | — | — |
| 2026-04-17 | $11.67 | $11.67 | 20,400 | — | — |
| 2026-04-16 | $11.68 | $11.68 | 30,700 | — | — |
| 2026-04-15 | $11.89 | $11.89 | 51,700 | — | — |
| 2026-04-14 | $10.86 | $10.86 | 23,100 | — | — |
| 2026-04-13 | $10.81 | $10.81 | 42,800 | — | — |
| 2026-04-10 | $9.89 | $9.89 | 46,500 | — | — |
| 2026-04-09 | $11.19 | $11.19 | 128,100 | — | — |
| 2026-04-08 | $9.29 | $9.29 | 59,100 | — | — |
| 2026-04-07 | $8.22 | $8.22 | 60,000 | — | — |
| 2026-04-06 | $8.76 | $8.76 | 32,300 | — | — |
| 2026-04-02 | $8.08 | $8.08 | 18,300 | — | — |
| 2026-04-01 | $7.85 | $7.85 | 17,300 | — | — |
| 2026-03-31 | $7.85 | $7.85 | 75,900 | — | — |
| 2026-03-30 | $6.18 | $6.18 | 14,200 | — | — |
| 2026-03-27 | $6.38 | $6.38 | 47,400 | — | — |
| 2026-03-26 | $6.89 | $6.89 | 9,500 | — | — |
| 2026-03-25 | $7.10 | $7.10 | 30,400 | — | — |
| 2026-03-24 | $6.69 | $6.69 | 31,900 | — | — |
| 2026-03-23 | $7.04 | $7.04 | 51,200 | — | — |
| 2026-03-20 | $7.43 | $7.43 | 98,000 | — | — |
| 2026-03-19 | $7.38 | $7.38 | 27,500 | — | — |
| 2026-03-18 | $7.03 | $7.03 | 23,700 | — | — |
| 2026-03-17 | $7.37 | $7.37 | 14,000 | — | — |
| 2026-03-16 | $7.64 | $7.64 | 14,000 | — | — |
| 2026-03-13 | $7.45 | $7.45 | 48,000 | — | — |
| 2026-03-12 | $8.10 | $8.10 | 62,700 | — | — |
| 2026-03-11 | $8.46 | $8.46 | 120,800 | — | — |
| 2026-03-10 | $8.51 | $8.51 | 24,200 | — | — |
| 2026-03-09 | $8.79 | $8.79 | 26,300 | — | — |
| 2026-03-06 | $8.40 | $8.40 | 66,100 | — | — |
| 2026-03-05 | $8.12 | $8.12 | 56,200 | — | — |
| 2026-03-04 | $8.44 | $8.44 | 49,200 | — | — |
| 2026-03-03 | $8.00 | $8.00 | 48,500 | — | — |
| 2026-03-02 | $8.78 | $8.78 | 18,100 | — | — |
| 2026-02-27 | $9.12 | $9.12 | 17,000 | — | — |
| 2026-02-26 | $8.66 | $8.66 | 55,200 | — | — |
| 2026-02-25 | $9.32 | $9.32 | 27,200 | — | — |
| 2026-02-24 | $9.28 | $9.28 | 22,300 | — | — |
| 2026-02-23 | $8.73 | $8.73 | 10,700 | — | — |
| 2026-02-20 | $8.61 | $8.61 | 26,700 | — | — |
| 2026-02-19 | $9.01 | $9.01 | 9,400 | — | — |
| 2026-02-18 | $9.06 | $9.06 | 10,200 | — | — |
| 2026-02-17 | $8.82 | $8.82 | 13,900 | — | — |
| 2026-02-13 | $8.81 | $8.81 | 12,200 | — | — |
| 2026-02-12 | $8.73 | $8.73 | 18,000 | — | — |
| 2026-02-11 | $8.76 | $8.76 | 55,700 | — | — |
| 2026-02-10 | $9.32 | $9.32 | 72,600 | — | — |
| 2026-02-09 | $8.90 | $8.90 | 76,000 | — | — |
| 2026-02-06 | $9.51 | $9.51 | 77,400 | — | — |
| 2026-02-05 | $9.11 | $9.11 | 59,900 | — | — |
| 2026-02-04 | $10.57 | $10.57 | 32,400 | — | — |
| 2026-02-03 | $10.99 | $10.99 | 37,000 | — | — |
| 2026-02-02 | $12.07 | $12.07 | 59,400 | — | — |
| 2026-01-30 | $11.50 | $11.50 | 46,600 | — | — |
| 2026-01-29 | $10.73 | $10.73 | 15,700 | — | — |
| 2026-01-28 | $11.34 | $11.34 | 101,800 | — | — |
| 2026-01-27 | $12.60 | $12.60 | 16,400 | — | — |
| 2026-01-26 | $12.45 | $12.45 | 9,300 | — | — |
| 2026-01-23 | $12.58 | $12.58 | 84,600 | — | — |
| 2026-01-22 | $12.70 | $12.70 | 71,300 | — | — |
| 2026-01-21 | $12.32 | $12.32 | 89,000 | — | — |
| 2026-01-20 | $12.77 | $12.77 | 66,400 | — | — |
| 2026-01-16 | $12.87 | $12.87 | 40,300 | — | — |
| 2026-01-15 | $14.28 | $14.28 | 56,700 | — | — |
| 2026-01-14 | $15.16 | $15.16 | 40,100 | — | — |
| 2026-01-13 | $14.27 | $14.27 | 101,000 | — | — |
| 2026-01-12 | $17.91 | $17.91 | 82,400 | — | — |
| 2026-01-09 | $19.85 | $19.85 | 179,600 | — | — |
| 2026-01-08 | $18.33 | $18.33 | 63,400 | — | — |
| 2026-01-07 | $18.04 | $18.04 | 100,800 | — | — |
| 2026-01-06 | $18.46 | $18.46 | 269,000 | — | — |
| 2026-01-05 | $16.11 | $16.11 | 394,100 | — | — |
| 2026-01-02 | $11.69 | $11.69 | 27,500 | — | — |