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
- 2020-01-10 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 | — | — | — | $4.48 | 703,422 |
| 2026-09-03 | — | — | — | $4.37 | 386,508 |
| 2026-09-02 | — | — | — | $4.25 | 1,089,660 |
| 2026-09-01 | — | — | — | $4.33 | 654,591 |
| 2026-08-31 | — | — | — | $4.77 | 865,044 |
| 2026-08-28 | — | — | — | $4.96 | 769,461 |
| 2026-08-27 | $4.96 | $4.96 | 28,265,400 | $5.03 | 802,388 |
| 2026-08-26 | $4.51 | $4.51 | 15,576,800 | $4.55 | 603,371 |
| 2026-08-25 | $4.65 | $4.65 | 19,673,900 | $4.55 | 658,059 |
| 2026-08-24 | $4.32 | $4.32 | 13,949,200 | $4.32 | 597,393 |
| 2026-08-21 | $4.42 | $4.42 | 17,843,500 | $4.44 | 694,427 |
| 2026-08-20 | $4.36 | $4.36 | 20,031,900 | $4.62 | 832,032 |
| 2026-08-19 | $4.55 | $4.55 | 22,389,800 | $4.65 | 743,051 |
| 2026-08-18 | $4.65 | $4.65 | 20,906,900 | $4.65 | 1,278,131 |
| 2026-08-17 | $4.88 | $4.88 | 21,301,500 | $5.15 | 742,624 |
| 2026-08-14 | $5.11 | $5.11 | 27,242,300 | $4.89 | 966,675 |
| 2026-08-13 | $4.79 | $4.79 | 22,848,700 | $4.90 | 938,398 |
| 2026-08-12 | $4.90 | $4.90 | 43,047,700 | $5.78 | 1,365,643 |
| 2026-08-11 | $5.47 | $5.47 | 25,867,300 | $5.46 | 1,484,451 |
| 2026-08-10 | $5.31 | $5.31 | 29,252,200 | $5.76 | 1,340,968 |
| 2026-08-07 | $5.85 | $5.85 | 55,655,600 | $5.81 | 3,390,108 |
| 2026-08-06 | $5.55 | $5.55 | 62,003,600 | $5.26 | 3,342,660 |
| 2026-08-05 | $5.47 | $5.47 | 45,923,000 | $5.27 | 2,411,267 |
| 2026-08-04 | $5.43 | $5.43 | 49,552,000 | $5.17 | 3,157,895 |
| 2026-08-03 | $4.94 | $4.94 | 56,520,400 | $4.44 | 3,143,664 |
| 2026-07-31 | $4.17 | $4.17 | 27,770,200 | $4.48 | 1,228,980 |
| 2026-07-30 | $4.27 | $4.27 | 76,144,700 | $3.55 | 3,355,275 |
| 2026-07-29 | $3.72 | $3.72 | 46,509,300 | $4.17 | 2,097,025 |
| 2026-07-28 | $4.15 | $4.15 | 51,762,300 | $4.34 | 1,845,141 |
| 2026-07-27 | $4.90 | $4.90 | 26,836,000 | $5.14 | 1,234,235 |
| 2026-07-24 | $5.00 | $5.00 | 30,692,800 | $5.71 | 1,187,635 |
| 2026-07-23 | $5.68 | $5.68 | 41,066,400 | $5.92 | 1,051,416 |
| 2026-07-22 | $6.03 | $6.03 | 52,770,300 | $5.94 | 935,346 |
| 2026-07-21 | $6.10 | $6.10 | 48,280,800 | $6.20 | 986,292 |
| 2026-07-20 | $6.03 | $6.03 | 51,099,100 | $5.81 | 1,197,769 |
| 2026-07-17 | $5.84 | $5.84 | 40,229,000 | — | — |
| 2026-07-16 | $5.94 | $5.94 | 44,953,600 | — | — |
| 2026-07-15 | $6.66 | $6.66 | 56,456,800 | — | — |
| 2026-07-14 | $6.84 | $6.84 | 33,565,400 | — | — |
| 2026-07-13 | $6.55 | $6.55 | 23,760,200 | — | — |
| 2026-07-10 | $6.85 | $6.85 | 19,327,800 | — | — |
| 2026-07-09 | $7.26 | $7.26 | 29,918,100 | — | — |
| 2026-07-08 | $7.35 | $7.35 | 37,440,800 | — | — |
| 2026-07-07 | $6.95 | $6.95 | 44,161,400 | — | — |
| 2026-07-06 | $8.65 | $8.65 | 22,083,300 | — | — |
| 2026-07-02 | $8.56 | $8.56 | 36,443,600 | — | — |
| 2026-07-01 | $9.18 | $9.18 | 30,452,700 | — | — |
| 2026-06-30 | $9.48 | $9.48 | 29,735,200 | — | — |
| 2026-06-29 | $8.88 | $8.88 | 23,629,500 | — | — |
| 2026-06-26 | $8.21 | $8.21 | 26,853,900 | — | — |
| 2026-06-25 | $8.50 | $8.50 | 20,716,100 | — | — |
| 2026-06-24 | $8.53 | $8.53 | 24,563,100 | — | — |
| 2026-06-23 | $9.24 | $9.24 | 31,012,100 | — | — |
| 2026-06-22 | $10.40 | $10.40 | 49,243,700 | — | — |
| 2026-06-18 | $9.35 | $9.35 | 62,794,000 | — | — |
| 2026-06-17 | $9.04 | $9.04 | 49,617,200 | — | — |
| 2026-06-16 | $8.63 | $8.63 | 32,150,100 | — | — |
| 2026-06-15 | $8.92 | $8.92 | 31,049,000 | — | — |
| 2026-06-12 | $8.50 | $8.50 | 30,587,600 | — | — |
| 2026-06-11 | $8.47 | $8.47 | 44,126,100 | — | — |
| 2026-06-10 | $7.73 | $7.73 | 38,483,300 | — | — |
| 2026-06-09 | $8.46 | $8.46 | 41,517,700 | — | — |
| 2026-06-08 | $9.13 | $9.13 | 36,868,200 | — | — |
| 2026-06-05 | $9.43 | $9.43 | 41,342,500 | — | — |
| 2026-06-04 | $11.66 | $11.66 | 41,915,200 | — | — |
| 2026-06-03 | $11.50 | $11.50 | 41,383,700 | — | — |
| 2026-06-02 | $12.04 | $12.04 | 38,998,400 | — | — |
| 2026-06-01 | $10.41 | $10.41 | 32,474,800 | — | — |
| 2026-05-29 | $10.56 | $10.56 | 32,288,000 | — | — |
| 2026-05-28 | $10.82 | $10.82 | 42,645,600 | — | — |
| 2026-05-27 | $10.96 | $10.96 | 78,551,300 | — | — |
| 2026-05-26 | $10.45 | $10.45 | 73,145,300 | — | — |
| 2026-05-22 | $8.08 | $8.08 | 62,714,500 | — | — |
| 2026-05-21 | $8.72 | $8.72 | 79,571,600 | — | — |
| 2026-05-20 | $8.70 | $8.70 | 106,933,800 | — | — |
| 2026-05-19 | $6.88 | $6.88 | 66,614,400 | — | — |
| 2026-05-18 | $7.00 | $7.00 | 87,992,800 | — | — |
| 2026-05-15 | $5.67 | $5.67 | 18,203,700 | — | — |
| 2026-05-14 | $5.73 | $5.73 | 16,778,100 | — | — |
| 2026-05-13 | $5.61 | $5.61 | 18,041,100 | — | — |
| 2026-05-12 | $5.85 | $5.85 | 36,721,400 | — | — |
| 2026-05-11 | $6.04 | $6.04 | 18,426,300 | — | — |
| 2026-05-08 | $6.16 | $6.16 | 18,277,900 | — | — |
| 2026-05-07 | $5.15 | $5.15 | 10,600,600 | — | — |
| 2026-05-06 | $5.27 | $5.27 | 10,411,700 | — | — |
| 2026-05-05 | $5.34 | $5.34 | 14,981,900 | — | — |
| 2026-05-04 | $5.10 | $5.10 | 10,684,400 | — | — |
| 2026-05-01 | $5.15 | $5.15 | 9,582,700 | — | — |
| 2026-04-30 | $4.80 | $4.80 | 10,439,400 | — | — |
| 2026-04-29 | $4.89 | $4.89 | 9,211,100 | — | — |
| 2026-04-28 | $4.90 | $4.90 | 13,248,300 | — | — |
| 2026-04-27 | $5.31 | $5.31 | 9,838,200 | — | — |
| 2026-04-24 | $5.29 | $5.29 | 9,941,100 | — | — |
| 2026-04-23 | $5.39 | $5.39 | 15,763,700 | — | — |
| 2026-04-22 | $5.39 | $5.39 | 27,678,200 | — | — |
| 2026-04-21 | $5.09 | $5.09 | 16,672,100 | — | — |
| 2026-04-20 | $4.98 | $4.98 | 12,075,500 | — | — |
| 2026-04-17 | $5.03 | $5.03 | 28,680,200 | — | — |
| 2026-04-16 | $4.99 | $4.99 | 16,863,400 | — | — |
| 2026-04-15 | $5.34 | $5.34 | 44,110,600 | — | — |
| 2026-04-14 | $4.86 | $4.86 | 41,330,600 | — | — |
| 2026-04-13 | $5.11 | $5.11 | 15,299,100 | — | — |
| 2026-04-10 | $4.69 | $4.69 | 16,081,800 | — | — |
| 2026-04-09 | $4.18 | $4.18 | 14,305,200 | — | — |
| 2026-04-08 | $4.17 | $4.17 | 18,920,100 | — | — |
| 2026-04-07 | $3.93 | $3.93 | 16,936,500 | — | — |
| 2026-04-06 | $4.05 | $4.05 | 13,482,900 | — | — |
| 2026-04-02 | $4.19 | $4.19 | 16,574,000 | — | — |
| 2026-04-01 | $4.48 | $4.48 | 16,799,800 | — | — |
| 2026-03-31 | $4.39 | $4.39 | 34,692,800 | — | — |
| 2026-03-30 | $5.62 | $5.62 | 11,966,100 | — | — |
| 2026-03-27 | $5.76 | $5.76 | 12,837,000 | — | — |
| 2026-03-26 | $6.28 | $6.28 | 8,307,900 | — | — |
| 2026-03-25 | $6.68 | $6.68 | 7,602,300 | — | — |
| 2026-03-24 | $6.61 | $6.61 | 9,013,000 | — | — |
| 2026-03-23 | $6.84 | $6.84 | 10,396,000 | — | — |
| 2026-03-20 | $6.60 | $6.60 | 23,158,100 | — | — |
| 2026-03-19 | $7.71 | $7.71 | 10,799,900 | — | — |
| 2026-03-18 | $7.33 | $7.33 | 12,363,300 | — | — |
| 2026-03-17 | $7.79 | $7.79 | 8,513,400 | — | — |
| 2026-03-16 | $7.72 | $7.72 | 12,153,800 | — | — |
| 2026-03-13 | $7.62 | $7.62 | 14,259,900 | — | — |
| 2026-03-12 | $7.74 | $7.74 | 8,688,800 | — | — |
| 2026-03-11 | $8.14 | $8.14 | 17,378,300 | — | — |
| 2026-03-10 | $7.98 | $7.98 | 18,468,700 | — | — |
| 2026-03-09 | $7.16 | $7.16 | 9,791,800 | — | — |
| 2026-03-06 | $6.72 | $6.72 | 8,570,500 | — | — |
| 2026-03-05 | $6.81 | $6.81 | 11,485,900 | — | — |
| 2026-03-04 | $7.10 | $7.10 | 12,147,700 | — | — |
| 2026-03-03 | $6.51 | $6.51 | 12,765,300 | — | — |
| 2026-03-02 | $6.84 | $6.84 | 16,414,200 | — | — |
| 2026-02-27 | $6.16 | $6.16 | 23,958,400 | — | — |
| 2026-02-26 | $7.29 | $7.29 | 14,709,600 | — | — |
| 2026-02-25 | $7.22 | $7.22 | 21,491,000 | — | — |
| 2026-02-24 | $7.09 | $7.09 | 16,710,200 | — | — |
| 2026-02-23 | $6.29 | $6.29 | 10,607,500 | — | — |
| 2026-02-20 | $6.21 | $6.21 | 17,342,300 | — | — |
| 2026-02-19 | $6.31 | $6.31 | 15,247,000 | — | — |
| 2026-02-18 | $6.46 | $6.46 | 15,125,000 | — | — |
| 2026-02-17 | $6.44 | $6.44 | 19,386,200 | — | — |
| 2026-02-13 | $6.12 | $6.12 | 14,595,800 | — | — |
| 2026-02-12 | $6.21 | $6.21 | 23,245,400 | — | — |
| 2026-02-11 | $6.85 | $6.85 | 25,260,900 | — | — |
| 2026-02-10 | $7.51 | $7.51 | 17,611,100 | — | — |
| 2026-02-09 | $7.64 | $7.64 | 17,447,400 | — | — |
| 2026-02-06 | $8.27 | $8.27 | 20,321,800 | — | — |
| 2026-02-05 | $7.27 | $7.27 | 22,558,500 | — | — |
| 2026-02-04 | $7.73 | $7.73 | 31,171,800 | — | — |
| 2026-02-03 | $9.09 | $9.09 | 19,977,600 | — | — |
| 2026-02-02 | $8.66 | $8.66 | 18,373,300 | — | — |
| 2026-01-30 | $8.33 | $8.33 | 16,306,700 | — | — |
| 2026-01-29 | $8.88 | $8.88 | 24,017,500 | — | — |
| 2026-01-28 | $9.49 | $9.49 | 20,277,400 | — | — |
| 2026-01-27 | $9.12 | $9.12 | 18,726,700 | — | — |
| 2026-01-26 | $8.14 | $8.14 | 21,727,100 | — | — |
| 2026-01-23 | $8.50 | $8.50 | 23,391,500 | — | — |
| 2026-01-22 | $8.37 | $8.37 | 33,668,200 | — | — |
| 2026-01-21 | $7.82 | $7.82 | 45,136,400 | — | — |
| 2026-01-20 | $8.28 | $8.28 | 38,351,900 | — | — |
| 2026-01-16 | $8.17 | $8.17 | 30,681,100 | — | — |
| 2026-01-15 | $7.41 | $7.41 | 32,766,100 | — | — |
| 2026-01-14 | $7.86 | $7.86 | 28,155,100 | — | — |
| 2026-01-13 | $7.86 | $7.86 | 24,573,600 | — | — |
| 2026-01-12 | $7.21 | $7.21 | 15,305,500 | — | — |
| 2026-01-09 | $6.94 | $6.94 | 14,593,700 | — | — |
| 2026-01-08 | $6.81 | $6.81 | 19,532,900 | — | — |
| 2026-01-07 | $7.28 | $7.28 | 15,377,500 | — | — |
| 2026-01-06 | $7.65 | $7.65 | 24,744,900 | — | — |
| 2026-01-05 | $8.20 | $8.20 | 18,518,400 | — | — |
| 2026-01-02 | $7.84 | $7.84 | 26,267,400 | — | — |