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
- 2024-03-08 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 | — | — | — | $4.83 | 48,365 |
| 2026-09-03 | — | — | — | $4.93 | 65,284 |
| 2026-09-02 | — | — | — | $4.64 | 94,271 |
| 2026-09-01 | — | — | — | $4.75 | 137,456 |
| 2026-08-31 | — | — | — | $4.95 | 91,457 |
| 2026-08-28 | — | — | — | $4.84 | 107,963 |
| 2026-08-27 | $4.88 | $4.88 | 2,434,500 | $4.91 | 132,950 |
| 2026-08-26 | $4.78 | $4.78 | 2,840,400 | $4.88 | 98,548 |
| 2026-08-25 | $4.88 | $4.88 | 4,876,600 | $4.73 | 184,647 |
| 2026-08-24 | $4.67 | $4.67 | 6,032,000 | $4.95 | 207,463 |
| 2026-08-21 | $4.98 | $4.98 | 6,150,800 | $4.80 | 298,982 |
| 2026-08-20 | $4.74 | $4.74 | 3,828,900 | $4.75 | 169,000 |
| 2026-08-19 | $4.78 | $4.78 | 4,165,800 | $4.60 | 155,421 |
| 2026-08-18 | $4.55 | $4.55 | 5,666,800 | $4.69 | 171,475 |
| 2026-08-17 | $4.90 | $4.90 | 7,235,400 | $5.27 | 366,646 |
| 2026-08-14 | $4.99 | $4.99 | 4,689,500 | $4.98 | 157,422 |
| 2026-08-13 | $4.94 | $4.94 | 4,606,800 | $4.81 | 164,494 |
| 2026-08-12 | $4.83 | $4.83 | 6,108,300 | $5.03 | 238,739 |
| 2026-08-11 | $4.90 | $4.90 | 8,118,900 | $4.93 | 412,574 |
| 2026-08-10 | $4.92 | $4.92 | 4,765,800 | $5.12 | 160,234 |
| 2026-08-07 | $5.09 | $5.09 | 10,084,500 | $4.86 | 242,619 |
| 2026-08-06 | $5.68 | $5.68 | 5,395,000 | $5.54 | 228,323 |
| 2026-08-05 | $5.66 | $5.66 | 3,520,500 | $5.73 | 174,252 |
| 2026-08-04 | $5.69 | $5.69 | 4,100,200 | $5.67 | 167,767 |
| 2026-08-03 | $5.65 | $5.65 | 5,954,700 | $4.84 | 196,036 |
| 2026-07-31 | $4.78 | $4.78 | 2,266,700 | $4.95 | 92,295 |
| 2026-07-30 | $4.81 | $4.81 | 2,980,000 | $4.50 | 164,317 |
| 2026-07-29 | $4.37 | $4.37 | 4,471,300 | $4.69 | 232,765 |
| 2026-07-28 | $4.70 | $4.70 | 3,816,200 | $4.72 | 173,712 |
| 2026-07-27 | $4.78 | $4.78 | 3,481,300 | $4.99 | 174,153 |
| 2026-07-24 | $4.81 | $4.81 | 3,288,800 | $5.08 | 161,654 |
| 2026-07-23 | $5.04 | $5.04 | 3,044,500 | $5.29 | 109,200 |
| 2026-07-22 | $5.31 | $5.31 | 2,013,200 | $5.38 | 80,459 |
| 2026-07-21 | $5.38 | $5.38 | 2,450,900 | $5.30 | 104,616 |
| 2026-07-20 | $5.19 | $5.19 | 2,337,900 | $5.16 | 107,228 |
| 2026-07-17 | $5.09 | $5.09 | 2,863,400 | — | — |
| 2026-07-16 | $5.27 | $5.27 | 4,392,300 | — | — |
| 2026-07-15 | $5.75 | $5.75 | 2,292,800 | — | — |
| 2026-07-14 | $5.82 | $5.82 | 1,855,400 | — | — |
| 2026-07-13 | $5.79 | $5.79 | 2,887,500 | — | — |
| 2026-07-10 | $5.92 | $5.92 | 1,966,600 | — | — |
| 2026-07-09 | $6.04 | $6.04 | 2,421,300 | — | — |
| 2026-07-08 | $5.89 | $5.89 | 2,874,600 | — | — |
| 2026-07-07 | $6.05 | $6.05 | 3,968,400 | — | — |
| 2026-07-06 | $6.45 | $6.45 | 2,688,900 | — | — |
| 2026-07-02 | $6.31 | $6.31 | 2,964,500 | — | — |
| 2026-07-01 | $6.53 | $6.53 | 3,206,100 | — | — |
| 2026-06-30 | $6.58 | $6.58 | 4,389,700 | — | — |
| 2026-06-29 | $6.35 | $6.35 | 4,342,000 | — | — |
| 2026-06-26 | $6.01 | $6.01 | 5,576,600 | — | — |
| 2026-06-25 | $5.90 | $5.90 | 4,780,400 | — | — |
| 2026-06-24 | $6.12 | $6.12 | 5,775,100 | — | — |
| 2026-06-23 | $6.41 | $6.41 | 4,411,200 | — | — |
| 2026-06-22 | $6.80 | $6.80 | 4,548,100 | — | — |
| 2026-06-18 | $6.99 | $6.99 | 7,501,600 | — | — |
| 2026-06-17 | $6.69 | $6.69 | 4,415,000 | — | — |
| 2026-06-16 | $6.56 | $6.56 | 10,497,100 | — | — |
| 2026-06-15 | $7.22 | $7.22 | 5,359,500 | — | — |
| 2026-06-12 | $6.97 | $6.97 | 5,276,800 | — | — |
| 2026-06-11 | $7.44 | $7.44 | 5,893,100 | — | — |
| 2026-06-10 | $6.98 | $6.98 | 7,718,000 | — | — |
| 2026-06-09 | $6.94 | $6.94 | 7,516,600 | — | — |
| 2026-06-08 | $7.61 | $7.61 | 4,522,200 | — | — |
| 2026-06-05 | $7.75 | $7.75 | 9,500,600 | — | — |
| 2026-06-04 | $8.42 | $8.42 | 4,514,800 | — | — |
| 2026-06-03 | $8.24 | $8.24 | 7,382,800 | — | — |
| 2026-06-02 | $9.07 | $9.07 | 6,720,000 | — | — |
| 2026-06-01 | $9.42 | $9.42 | 7,827,000 | — | — |
| 2026-05-29 | $9.35 | $9.35 | 6,725,700 | — | — |
| 2026-05-28 | $9.49 | $9.49 | 8,552,700 | — | — |
| 2026-05-27 | $8.84 | $8.84 | 4,733,200 | — | — |
| 2026-05-26 | $8.97 | $8.97 | 7,126,700 | — | — |
| 2026-05-22 | $8.70 | $8.70 | 3,865,500 | — | — |
| 2026-05-21 | $8.81 | $8.81 | 4,007,300 | — | — |
| 2026-05-20 | $8.38 | $8.38 | 3,213,900 | — | — |
| 2026-05-19 | $8.10 | $8.10 | 3,035,200 | — | — |
| 2026-05-18 | $8.23 | $8.23 | 4,495,300 | — | — |
| 2026-05-15 | $8.24 | $8.24 | 6,298,800 | — | — |
| 2026-05-14 | $8.74 | $8.74 | 5,157,100 | — | — |
| 2026-05-13 | $8.63 | $8.63 | 7,022,200 | — | — |
| 2026-05-12 | $8.76 | $8.76 | 3,543,600 | — | — |
| 2026-05-11 | $8.85 | $8.85 | 5,702,600 | — | — |
| 2026-05-08 | $8.77 | $8.77 | 5,585,200 | — | — |
| 2026-05-07 | $9.09 | $9.09 | 5,265,500 | — | — |
| 2026-05-06 | $9.58 | $9.58 | 4,179,900 | — | — |
| 2026-05-05 | $9.14 | $9.14 | 3,015,100 | — | — |
| 2026-05-04 | $9.35 | $9.35 | 2,709,300 | — | — |
| 2026-05-01 | $9.40 | $9.40 | 3,311,200 | — | — |
| 2026-04-30 | $9.43 | $9.43 | 2,470,300 | — | — |
| 2026-04-29 | $8.99 | $8.99 | 2,839,600 | — | — |
| 2026-04-28 | $9.43 | $9.43 | 2,164,400 | — | — |
| 2026-04-27 | $9.89 | $9.89 | 3,269,000 | — | — |
| 2026-04-24 | $9.22 | $9.22 | 2,568,500 | — | — |
| 2026-04-23 | $9.32 | $9.32 | 2,848,700 | — | — |
| 2026-04-22 | $9.82 | $9.82 | 3,629,000 | — | — |
| 2026-04-21 | $9.74 | $9.74 | 4,972,700 | — | — |
| 2026-04-20 | $9.99 | $9.99 | 3,924,000 | — | — |
| 2026-04-17 | $9.57 | $9.57 | 3,948,000 | — | — |
| 2026-04-16 | $9.45 | $9.45 | 3,254,100 | — | — |
| 2026-04-15 | $9.56 | $9.56 | 4,233,700 | — | — |
| 2026-04-14 | $8.95 | $8.95 | 2,928,300 | — | — |
| 2026-04-13 | $8.49 | $8.49 | 2,142,000 | — | — |
| 2026-04-10 | $8.26 | $8.26 | 1,995,400 | — | — |
| 2026-04-09 | $8.08 | $8.08 | 3,023,200 | — | — |
| 2026-04-08 | $8.37 | $8.37 | 4,261,300 | — | — |
| 2026-04-07 | $8.03 | $8.03 | 3,523,300 | — | — |
| 2026-04-06 | $8.35 | $8.35 | 1,899,100 | — | — |
| 2026-04-02 | $8.45 | $8.45 | 2,239,100 | — | — |
| 2026-04-01 | $8.41 | $8.41 | 3,355,200 | — | — |
| 2026-03-31 | $8.44 | $8.44 | 5,045,500 | — | — |
| 2026-03-30 | $7.73 | $7.73 | 4,797,300 | — | — |
| 2026-03-27 | $8.32 | $8.32 | 3,527,800 | — | — |
| 2026-03-26 | $9.08 | $9.08 | 2,344,600 | — | — |
| 2026-03-25 | $9.32 | $9.32 | 2,387,100 | — | — |
| 2026-03-24 | $9.22 | $9.22 | 2,271,100 | — | — |
| 2026-03-23 | $9.43 | $9.43 | 3,790,800 | — | — |
| 2026-03-20 | $8.86 | $8.86 | 5,032,500 | — | — |
| 2026-03-19 | $9.13 | $9.13 | 3,763,800 | — | — |
| 2026-03-18 | $9.43 | $9.43 | 2,843,500 | — | — |
| 2026-03-17 | $9.62 | $9.62 | 5,199,200 | — | — |
| 2026-03-16 | $9.85 | $9.85 | 5,956,800 | — | — |
| 2026-03-13 | $9.12 | $9.12 | 5,103,700 | — | — |
| 2026-03-12 | $9.61 | $9.61 | 6,000,400 | — | — |
| 2026-03-11 | $10.65 | $10.65 | 18,063,600 | — | — |
| 2026-03-10 | $9.67 | $9.67 | 4,105,400 | — | — |
| 2026-03-09 | $9.49 | $9.49 | 3,402,800 | — | — |
| 2026-03-06 | $9.44 | $9.44 | 2,908,100 | — | — |
| 2026-03-05 | $9.68 | $9.68 | 3,859,600 | — | — |
| 2026-03-04 | $9.84 | $9.84 | 2,259,800 | — | — |
| 2026-03-03 | $9.64 | $9.64 | 2,391,600 | — | — |
| 2026-03-02 | $10.00 | $10.00 | 2,661,600 | — | — |
| 2026-02-27 | $9.99 | $9.99 | 3,439,500 | — | — |
| 2026-02-26 | $10.47 | $10.47 | 3,972,900 | — | — |
| 2026-02-25 | $10.36 | $10.36 | 5,083,600 | — | — |
| 2026-02-24 | $9.67 | $9.67 | 2,461,600 | — | — |
| 2026-02-23 | $9.24 | $9.24 | 3,065,200 | — | — |
| 2026-02-20 | $9.49 | $9.49 | 3,108,200 | — | — |
| 2026-02-19 | $9.83 | $9.83 | 2,550,600 | — | — |
| 2026-02-18 | $9.40 | $9.40 | 2,352,500 | — | — |
| 2026-02-17 | $9.27 | $9.27 | 3,038,200 | — | — |
| 2026-02-13 | $9.56 | $9.56 | 3,267,600 | — | — |
| 2026-02-12 | $9.31 | $9.31 | 3,859,400 | — | — |
| 2026-02-11 | $9.79 | $9.79 | 4,110,600 | — | — |
| 2026-02-10 | $10.32 | $10.32 | 3,113,600 | — | — |
| 2026-02-09 | $10.68 | $10.68 | 4,809,800 | — | — |
| 2026-02-06 | $10.68 | $10.68 | 5,276,900 | — | — |
| 2026-02-05 | $9.19 | $9.19 | 5,369,800 | — | — |
| 2026-02-04 | $10.16 | $10.16 | 5,866,200 | — | — |
| 2026-02-03 | $10.79 | $10.79 | 5,820,300 | — | — |
| 2026-02-02 | $10.33 | $10.33 | 5,538,100 | — | — |
| 2026-01-30 | $10.43 | $10.43 | 6,259,200 | — | — |
| 2026-01-29 | $11.30 | $11.30 | 8,192,500 | — | — |
| 2026-01-28 | $12.26 | $12.26 | 4,515,800 | — | — |
| 2026-01-27 | $12.77 | $12.77 | 6,173,600 | — | — |
| 2026-01-26 | $11.93 | $11.93 | 5,312,400 | — | — |
| 2026-01-23 | $12.74 | $12.74 | 5,662,200 | — | — |
| 2026-01-22 | $13.25 | $13.25 | 6,226,900 | — | — |
| 2026-01-21 | $13.24 | $13.23 | 10,057,800 | — | — |
| 2026-01-20 | $13.36 | $13.36 | 8,983,300 | — | — |
| 2026-01-16 | $14.84 | $14.84 | 7,240,800 | — | — |
| 2026-01-15 | $14.58 | $14.58 | 7,328,500 | — | — |
| 2026-01-14 | $14.99 | $14.99 | 6,122,400 | — | — |
| 2026-01-13 | $14.42 | $14.42 | 6,536,100 | — | — |
| 2026-01-12 | $14.34 | $14.34 | 6,593,200 | — | — |
| 2026-01-09 | $14.71 | $14.71 | 12,370,700 | — | — |
| 2026-01-08 | $15.41 | $15.41 | 23,739,800 | — | — |
| 2026-01-07 | $13.47 | $13.47 | 7,182,700 | — | — |
| 2026-01-06 | $13.10 | $13.10 | 8,410,800 | — | — |
| 2026-01-05 | $12.68 | $12.68 | 9,024,800 | — | — |
| 2026-01-02 | $11.83 | $11.83 | 10,618,400 | — | — |