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
- 2021-03-26 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 | 169,968 |
| 2026-09-03 | — | — | — | $4.85 | 178,064 |
| 2026-09-02 | — | — | — | $4.62 | 126,962 |
| 2026-09-01 | — | — | — | $4.73 | 156,196 |
| 2026-08-31 | — | — | — | $4.80 | 123,012 |
| 2026-08-28 | — | — | — | $5.24 | 216,454 |
| 2026-08-27 | $5.31 | $5.31 | 2,651,600 | $5.18 | 136,102 |
| 2026-08-26 | $5.13 | $5.13 | 4,760,900 | $5.44 | 245,083 |
| 2026-08-25 | $5.36 | $5.36 | 4,423,700 | $5.35 | 219,087 |
| 2026-08-24 | $5.28 | $5.28 | 3,784,600 | $5.51 | 238,454 |
| 2026-08-21 | $5.72 | $5.72 | 4,790,700 | $5.52 | 216,555 |
| 2026-08-20 | $5.30 | $5.30 | 4,266,700 | $5.41 | 256,139 |
| 2026-08-19 | $5.53 | $5.53 | 4,262,600 | $5.82 | 288,398 |
| 2026-08-18 | $5.74 | $5.74 | 5,381,500 | $5.46 | 325,230 |
| 2026-08-17 | $5.81 | $5.81 | 3,474,300 | $5.81 | 250,168 |
| 2026-08-14 | $5.80 | $5.80 | 6,384,200 | $6.06 | 384,499 |
| 2026-08-13 | $5.89 | $5.89 | 4,650,300 | $5.85 | 296,830 |
| 2026-08-12 | $5.98 | $5.98 | 6,658,000 | $5.78 | 496,193 |
| 2026-08-11 | $5.75 | $5.75 | 6,816,300 | $5.29 | 356,866 |
| 2026-08-10 | $5.33 | $5.33 | 9,119,700 | $5.61 | 446,619 |
| 2026-08-07 | $5.52 | $5.52 | 7,406,400 | $5.37 | 434,441 |
| 2026-08-06 | $5.04 | $5.04 | 12,054,100 | $4.78 | 392,311 |
| 2026-08-05 | $4.82 | $4.82 | 12,990,500 | $4.37 | 722,723 |
| 2026-08-04 | $4.49 | $4.49 | 6,773,800 | $4.27 | 289,573 |
| 2026-08-03 | $3.96 | $3.95 | 5,221,600 | $3.59 | 282,680 |
| 2026-07-31 | $3.58 | $3.58 | 3,590,100 | $3.71 | 186,255 |
| 2026-07-30 | $3.49 | $3.49 | 3,717,800 | $3.45 | 202,856 |
| 2026-07-29 | $3.31 | $3.31 | 4,043,300 | $3.51 | 169,852 |
| 2026-07-28 | $3.53 | $3.53 | 4,812,100 | $3.43 | 227,552 |
| 2026-07-27 | $3.54 | $3.54 | 4,357,500 | $3.65 | 151,872 |
| 2026-07-24 | $3.59 | $3.59 | 3,183,500 | $3.80 | 134,299 |
| 2026-07-23 | $3.81 | $3.81 | 2,737,700 | $3.73 | 99,769 |
| 2026-07-22 | $3.76 | $3.76 | 4,315,400 | $3.83 | 163,879 |
| 2026-07-21 | $3.90 | $3.90 | 5,128,300 | $3.61 | 336,951 |
| 2026-07-20 | $3.57 | $3.57 | 6,514,300 | $3.88 | 425,463 |
| 2026-07-17 | $3.82 | $3.82 | 6,545,900 | — | — |
| 2026-07-16 | $3.57 | $3.57 | 6,356,600 | — | — |
| 2026-07-15 | $3.96 | $3.96 | 4,411,000 | — | — |
| 2026-07-14 | $4.31 | $4.31 | 3,268,200 | — | — |
| 2026-07-13 | $4.33 | $4.33 | 3,200,900 | — | — |
| 2026-07-10 | $4.54 | $4.54 | 4,722,900 | — | — |
| 2026-07-09 | $4.61 | $4.61 | 4,751,400 | — | — |
| 2026-07-08 | $4.73 | $4.73 | 5,236,300 | — | — |
| 2026-07-07 | $4.82 | $4.82 | 5,271,200 | — | — |
| 2026-07-06 | $5.18 | $5.18 | 4,388,400 | — | — |
| 2026-07-02 | $5.43 | $5.43 | 5,787,400 | — | — |
| 2026-07-01 | $5.54 | $5.54 | 5,677,200 | — | — |
| 2026-06-30 | $5.72 | $5.72 | 9,718,700 | — | — |
| 2026-06-29 | $5.64 | $5.64 | 14,176,600 | — | — |
| 2026-06-26 | $4.62 | $4.62 | 9,953,600 | — | — |
| 2026-06-25 | $4.58 | $4.58 | 8,417,100 | — | — |
| 2026-06-24 | $5.04 | $5.04 | 7,505,800 | — | — |
| 2026-06-23 | $5.56 | $5.56 | 6,436,200 | — | — |
| 2026-06-22 | $5.68 | $5.68 | 7,962,300 | — | — |
| 2026-06-18 | $6.03 | $6.03 | 21,647,700 | — | — |
| 2026-06-17 | $6.17 | $6.17 | 6,183,400 | — | — |
| 2026-06-16 | $6.14 | $6.14 | 9,517,500 | — | — |
| 2026-06-15 | $6.69 | $6.69 | 7,703,700 | — | — |
| 2026-06-12 | $6.66 | $6.66 | 11,721,300 | — | — |
| 2026-06-11 | $7.52 | $7.52 | 11,995,600 | — | — |
| 2026-06-10 | $6.28 | $6.28 | 7,973,400 | — | — |
| 2026-06-09 | $6.42 | $6.42 | 12,358,700 | — | — |
| 2026-06-08 | $6.99 | $6.99 | 5,996,200 | — | — |
| 2026-06-05 | $7.12 | $7.12 | 8,524,900 | — | — |
| 2026-06-04 | $8.14 | $8.14 | 7,894,600 | — | — |
| 2026-06-03 | $7.84 | $7.84 | 9,343,300 | — | — |
| 2026-06-02 | $8.68 | $8.68 | 8,605,500 | — | — |
| 2026-06-01 | $8.67 | $8.67 | 8,662,900 | — | — |
| 2026-05-29 | $9.51 | $9.51 | 10,092,400 | — | — |
| 2026-05-28 | $9.85 | $9.85 | 10,651,800 | — | — |
| 2026-05-27 | $9.77 | $9.77 | 24,087,500 | — | — |
| 2026-05-26 | $10.74 | $10.74 | 15,144,100 | — | — |
| 2026-05-22 | $10.61 | $10.61 | 10,704,600 | — | — |
| 2026-05-21 | $9.64 | $9.64 | 7,817,300 | — | — |
| 2026-05-20 | $9.72 | $9.72 | 9,751,400 | — | — |
| 2026-05-19 | $9.66 | $9.66 | 7,217,100 | — | — |
| 2026-05-18 | $9.54 | $9.54 | 11,103,400 | — | — |
| 2026-05-15 | $9.84 | $9.84 | 16,348,300 | — | — |
| 2026-05-14 | $8.64 | $8.64 | 9,243,300 | — | — |
| 2026-05-13 | $8.10 | $8.10 | 8,274,800 | — | — |
| 2026-05-12 | $7.55 | $7.55 | 11,441,400 | — | — |
| 2026-05-11 | $8.70 | $8.70 | 16,629,400 | — | — |
| 2026-05-08 | $7.57 | $7.57 | 11,187,600 | — | — |
| 2026-05-07 | $6.62 | $6.62 | 6,790,400 | — | — |
| 2026-05-06 | $7.14 | $7.14 | 9,024,500 | — | — |
| 2026-05-05 | $7.00 | $7.00 | 6,050,800 | — | — |
| 2026-05-04 | $7.06 | $7.06 | 6,590,200 | — | — |
| 2026-05-01 | $7.18 | $7.18 | 8,644,000 | — | — |
| 2026-04-30 | $6.46 | $6.46 | 5,650,400 | — | — |
| 2026-04-29 | $6.15 | $6.15 | 4,603,200 | — | — |
| 2026-04-28 | $6.15 | $6.15 | 4,162,000 | — | — |
| 2026-04-27 | $6.27 | $6.27 | 4,483,700 | — | — |
| 2026-04-24 | $6.17 | $6.17 | 8,025,500 | — | — |
| 2026-04-23 | $6.81 | $6.81 | 6,117,500 | — | — |
| 2026-04-22 | $7.24 | $7.24 | 16,265,600 | — | — |
| 2026-04-21 | $7.21 | $7.21 | 11,822,200 | — | — |
| 2026-04-20 | $6.70 | $6.70 | 6,562,100 | — | — |
| 2026-04-17 | $6.93 | $6.93 | 8,826,300 | — | — |
| 2026-04-16 | $7.52 | $7.52 | 10,755,500 | — | — |
| 2026-04-15 | $6.92 | $6.92 | 9,469,100 | — | — |
| 2026-04-14 | $7.30 | $7.30 | 10,529,400 | — | — |
| 2026-04-13 | $7.55 | $7.55 | 11,167,200 | — | — |
| 2026-04-10 | $7.33 | $7.33 | 14,153,400 | — | — |
| 2026-04-09 | $7.20 | $7.20 | 18,403,000 | — | — |
| 2026-04-08 | $6.89 | $6.89 | 14,605,000 | — | — |
| 2026-04-07 | $6.95 | $6.95 | 10,817,400 | — | — |
| 2026-04-06 | $7.05 | $7.05 | 14,877,800 | — | — |
| 2026-04-02 | $6.77 | $6.77 | 21,337,400 | — | — |
| 2026-04-01 | $5.71 | $5.71 | 17,588,900 | — | — |
| 2026-03-31 | $5.44 | $5.44 | 20,785,300 | — | — |
| 2026-03-30 | $4.97 | $4.97 | 15,594,900 | — | — |
| 2026-03-27 | $5.93 | $5.93 | 14,719,600 | — | — |
| 2026-03-26 | $6.42 | $6.42 | 20,936,800 | — | — |
| 2026-03-25 | $6.22 | $6.22 | 27,819,400 | — | — |
| 2026-03-24 | $5.38 | $5.38 | 26,308,700 | — | — |
| 2026-03-23 | $4.96 | $4.96 | 23,574,700 | — | — |
| 2026-03-20 | $3.59 | $3.59 | 19,647,400 | — | — |
| 2026-03-19 | $3.28 | $3.28 | 9,023,800 | — | — |
| 2026-03-18 | $2.96 | $2.96 | 2,803,200 | — | — |
| 2026-03-17 | $3.02 | $3.02 | 2,296,100 | — | — |
| 2026-03-16 | $2.92 | $2.92 | 3,382,900 | — | — |
| 2026-03-13 | $2.97 | $2.97 | 3,043,700 | — | — |
| 2026-03-12 | $3.00 | $3.00 | 3,130,700 | — | — |
| 2026-03-11 | $3.11 | $3.11 | 4,202,400 | — | — |
| 2026-03-10 | $3.10 | $3.10 | 2,728,700 | — | — |
| 2026-03-09 | $3.17 | $3.17 | 2,936,800 | — | — |
| 2026-03-06 | $3.09 | $3.09 | 3,392,000 | — | — |
| 2026-03-05 | $3.20 | $3.20 | 3,551,100 | — | — |
| 2026-03-04 | $3.38 | $3.38 | 4,799,900 | — | — |
| 2026-03-03 | $3.12 | $3.12 | 4,407,500 | — | — |
| 2026-03-02 | $3.17 | $3.17 | 4,283,200 | — | — |
| 2026-02-27 | $3.00 | $3.00 | 3,362,600 | — | — |
| 2026-02-26 | $3.19 | $3.19 | 3,559,100 | — | — |
| 2026-02-25 | $3.21 | $3.21 | 3,588,300 | — | — |
| 2026-02-24 | $3.23 | $3.23 | 3,016,100 | — | — |
| 2026-02-23 | $3.21 | $3.21 | 5,484,200 | — | — |
| 2026-02-20 | $3.56 | $3.56 | 11,652,400 | — | — |
| 2026-02-19 | $3.26 | $3.26 | 3,680,400 | — | — |
| 2026-02-18 | $3.13 | $3.13 | 5,642,100 | — | — |
| 2026-02-17 | $2.87 | $2.87 | 4,919,800 | — | — |
| 2026-02-13 | $3.14 | $3.14 | 5,923,900 | — | — |
| 2026-02-12 | $2.85 | $2.85 | 9,932,300 | — | — |
| 2026-02-11 | $3.22 | $3.22 | 4,651,100 | — | — |
| 2026-02-10 | $3.32 | $3.32 | 4,542,500 | — | — |
| 2026-02-09 | $3.49 | $3.49 | 5,346,400 | — | — |
| 2026-02-06 | $3.60 | $3.60 | 8,466,900 | — | — |
| 2026-02-05 | $3.39 | $3.39 | 9,179,400 | — | — |
| 2026-02-04 | $3.76 | $3.76 | 8,592,900 | — | — |
| 2026-02-03 | $4.18 | $4.18 | 12,082,700 | — | — |
| 2026-02-02 | $3.68 | $3.68 | 24,096,300 | — | — |
| 2026-01-30 | $4.60 | $4.60 | 17,484,300 | — | — |
| 2026-01-29 | $5.24 | $5.24 | 24,862,100 | — | — |
| 2026-01-28 | $5.37 | $5.37 | 18,096,900 | — | — |
| 2026-01-27 | $5.50 | $5.50 | 25,515,500 | — | — |
| 2026-01-26 | $4.58 | $4.58 | 22,915,600 | — | — |
| 2026-01-23 | $5.25 | $5.25 | 18,797,100 | — | — |
| 2026-01-22 | $4.56 | $4.56 | 19,115,100 | — | — |
| 2026-01-21 | $3.59 | $3.59 | 13,658,000 | — | — |
| 2026-01-20 | $3.64 | $3.64 | 14,562,600 | — | — |
| 2026-01-16 | $3.56 | $3.56 | 10,358,400 | — | — |
| 2026-01-15 | $3.49 | $3.49 | 8,250,800 | — | — |
| 2026-01-14 | $3.66 | $3.66 | 9,479,000 | — | — |
| 2026-01-13 | $3.57 | $3.57 | 14,842,700 | — | — |
| 2026-01-12 | $3.61 | $3.61 | 20,697,700 | — | — |
| 2026-01-09 | $3.01 | $3.01 | 11,277,700 | — | — |
| 2026-01-08 | $2.92 | $2.92 | 17,364,100 | — | — |
| 2026-01-07 | $2.40 | $2.40 | 7,073,200 | — | — |
| 2026-01-06 | $2.19 | $2.19 | 3,548,300 | — | — |
| 2026-01-05 | $2.29 | $2.29 | 7,995,700 | — | — |
| 2026-01-02 | $1.96 | $1.96 | 2,574,600 | — | — |