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
- 2019-03-20 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 | — | — | — | $5.05 | 120,620 |
| 2026-09-03 | — | — | — | $4.80 | 118,499 |
| 2026-09-02 | — | — | — | $4.88 | 198,627 |
| 2026-09-01 | — | — | — | $4.97 | 121,230 |
| 2026-08-31 | — | — | — | $5.03 | 85,138 |
| 2026-08-28 | — | — | — | $5.06 | 142,703 |
| 2026-08-27 | $5.06 | $5.06 | 3,605,400 | $5.47 | 135,373 |
| 2026-08-26 | $5.46 | $5.46 | 4,728,300 | $5.21 | 207,367 |
| 2026-08-25 | $5.47 | $5.47 | 3,289,200 | $5.27 | 124,793 |
| 2026-08-24 | $5.20 | $5.20 | 2,203,500 | $5.22 | 114,509 |
| 2026-08-21 | $5.33 | $5.33 | 3,716,000 | $5.14 | 193,344 |
| 2026-08-20 | $5.07 | $5.07 | 4,344,400 | $5.18 | 230,045 |
| 2026-08-19 | $4.84 | $4.84 | 2,993,500 | $4.84 | 113,029 |
| 2026-08-18 | $4.78 | $4.78 | 1,202,600 | $4.79 | 73,331 |
| 2026-08-17 | $4.84 | $4.84 | 2,506,700 | $4.63 | 115,768 |
| 2026-08-14 | $4.60 | $4.60 | 2,667,600 | $4.64 | 170,103 |
| 2026-08-13 | $4.66 | $4.66 | 2,919,000 | $4.57 | 218,573 |
| 2026-08-12 | $4.58 | $4.58 | 3,100,200 | $4.75 | 201,726 |
| 2026-08-11 | $4.75 | $4.75 | 2,191,000 | $4.84 | 138,343 |
| 2026-08-10 | $4.91 | $4.91 | 1,240,600 | $4.81 | 53,304 |
| 2026-08-07 | $4.82 | $4.82 | 1,073,100 | $4.80 | 81,492 |
| 2026-08-06 | $4.74 | $4.74 | 907,100 | $4.77 | 54,024 |
| 2026-08-05 | $4.81 | $4.81 | 2,525,100 | $4.80 | 137,879 |
| 2026-08-04 | $4.78 | $4.78 | 1,932,200 | $4.91 | 124,118 |
| 2026-08-03 | $4.86 | $4.86 | 1,946,900 | $4.90 | 131,859 |
| 2026-07-31 | $4.90 | $4.90 | 1,099,500 | $4.88 | 46,258 |
| 2026-07-30 | $4.88 | $4.88 | 1,270,300 | $4.79 | 76,928 |
| 2026-07-29 | $4.79 | $4.79 | 2,801,500 | $4.80 | 143,715 |
| 2026-07-28 | $4.80 | $4.80 | 1,911,800 | $4.84 | 74,245 |
| 2026-07-27 | $4.91 | $4.91 | 1,630,500 | $4.84 | 99,180 |
| 2026-07-24 | $4.73 | $4.73 | 1,311,000 | $4.84 | 65,737 |
| 2026-07-23 | $4.87 | $4.87 | 1,907,500 | $5.00 | 101,819 |
| 2026-07-22 | $5.02 | $5.02 | 4,240,700 | $4.79 | 132,505 |
| 2026-07-21 | $4.81 | $4.81 | 2,623,200 | $4.73 | 111,303 |
| 2026-07-20 | $4.68 | $4.68 | 900,100 | $4.64 | 29,327 |
| 2026-07-17 | $4.61 | $4.61 | 1,961,900 | — | — |
| 2026-07-16 | $4.63 | $4.63 | 1,327,100 | — | — |
| 2026-07-15 | $4.71 | $4.71 | 1,185,200 | — | — |
| 2026-07-14 | $4.62 | $4.62 | 1,137,700 | — | — |
| 2026-07-13 | $4.59 | $4.59 | 1,145,100 | — | — |
| 2026-07-10 | $4.61 | $4.61 | 1,345,900 | — | — |
| 2026-07-09 | $4.71 | $4.71 | 1,951,000 | — | — |
| 2026-07-08 | $4.64 | $4.64 | 2,458,700 | — | — |
| 2026-07-07 | $4.52 | $4.52 | 2,049,900 | — | — |
| 2026-07-06 | $4.63 | $4.63 | 1,164,000 | — | — |
| 2026-07-02 | $4.58 | $4.58 | 2,926,000 | — | — |
| 2026-07-01 | $4.62 | $4.62 | 2,829,300 | — | — |
| 2026-06-30 | $4.40 | $4.40 | 1,692,800 | — | — |
| 2026-06-29 | $4.52 | $4.52 | 2,213,700 | — | — |
| 2026-06-26 | $4.69 | $4.69 | 2,179,800 | — | — |
| 2026-06-25 | $4.61 | $4.61 | 3,711,900 | — | — |
| 2026-06-24 | $4.66 | $4.66 | 2,175,200 | — | — |
| 2026-06-23 | $4.65 | $4.65 | 2,685,000 | — | — |
| 2026-06-22 | $4.75 | $4.75 | 2,368,200 | — | — |
| 2026-06-18 | $4.71 | $4.71 | 2,647,500 | — | — |
| 2026-06-17 | $4.71 | $4.71 | 1,882,500 | — | — |
| 2026-06-16 | $4.65 | $4.65 | 2,610,600 | — | — |
| 2026-06-15 | $4.73 | $4.73 | 2,915,100 | — | — |
| 2026-06-12 | $4.77 | $4.77 | 2,253,400 | — | — |
| 2026-06-11 | $4.80 | $4.80 | 3,491,600 | — | — |
| 2026-06-10 | $4.83 | $4.83 | 5,887,000 | — | — |
| 2026-06-09 | $4.72 | $4.72 | 4,951,600 | — | — |
| 2026-06-08 | $4.67 | $4.67 | 3,683,100 | — | — |
| 2026-06-05 | $4.48 | $4.48 | 3,865,500 | — | — |
| 2026-06-04 | $4.76 | $4.76 | 6,201,000 | — | — |
| 2026-06-03 | $4.67 | $4.67 | 5,050,800 | — | — |
| 2026-06-02 | $4.97 | $4.97 | 10,822,200 | — | — |
| 2026-06-01 | $5.17 | $5.17 | 7,826,500 | — | — |
| 2026-05-29 | $5.14 | $5.14 | 6,386,200 | — | — |
| 2026-05-28 | $5.01 | $5.01 | 7,285,200 | — | — |
| 2026-05-27 | $5.10 | $5.10 | 8,747,700 | — | — |
| 2026-05-26 | $5.01 | $5.01 | 15,229,300 | — | — |
| 2026-05-22 | $4.36 | $4.36 | 72,549,700 | — | — |
| 2026-05-21 | $5.84 | $5.84 | 4,843,700 | — | — |
| 2026-05-20 | $5.89 | $5.89 | 3,439,900 | — | — |
| 2026-05-19 | $5.82 | $5.82 | 4,423,700 | — | — |
| 2026-05-18 | $6.02 | $6.02 | 3,738,200 | — | — |
| 2026-05-15 | $6.16 | $6.16 | 2,546,300 | — | — |
| 2026-05-14 | $6.48 | $6.48 | 2,303,700 | — | — |
| 2026-05-13 | $6.64 | $6.64 | 4,483,000 | — | — |
| 2026-05-12 | $6.26 | $6.26 | 2,809,300 | — | — |
| 2026-05-11 | $6.38 | $6.38 | 1,990,000 | — | — |
| 2026-05-08 | $6.46 | $6.46 | 3,190,100 | — | — |
| 2026-05-07 | $6.43 | $6.43 | 3,571,700 | — | — |
| 2026-05-06 | $6.93 | $6.93 | 2,556,000 | — | — |
| 2026-05-05 | $6.66 | $6.66 | 1,209,600 | — | — |
| 2026-05-04 | $6.71 | $6.71 | 1,424,100 | — | — |
| 2026-05-01 | $6.77 | $6.77 | 2,188,600 | — | — |
| 2026-04-30 | $6.60 | $6.60 | 1,667,000 | — | — |
| 2026-04-29 | $6.52 | $6.52 | 1,817,700 | — | — |
| 2026-04-28 | $6.70 | $6.70 | 1,893,600 | — | — |
| 2026-04-27 | $6.77 | $6.77 | 1,513,900 | — | — |
| 2026-04-24 | $6.94 | $6.94 | 2,493,100 | — | — |
| 2026-04-23 | $6.60 | $6.60 | 3,913,700 | — | — |
| 2026-04-22 | $7.03 | $7.03 | 1,783,400 | — | — |
| 2026-04-21 | $6.89 | $6.89 | 2,451,200 | — | — |
| 2026-04-20 | $7.11 | $7.11 | 1,886,400 | — | — |
| 2026-04-17 | $7.30 | $7.30 | 2,560,800 | — | — |
| 2026-04-16 | $7.10 | $7.10 | 3,060,400 | — | — |
| 2026-04-15 | $7.23 | $7.23 | 2,061,600 | — | — |
| 2026-04-14 | $7.03 | $7.03 | 2,653,300 | — | — |
| 2026-04-13 | $6.87 | $6.87 | 1,553,900 | — | — |
| 2026-04-10 | $6.65 | $6.65 | 1,990,700 | — | — |
| 2026-04-09 | $6.67 | $6.67 | 1,586,900 | — | — |
| 2026-04-08 | $6.73 | $6.73 | 3,751,700 | — | — |
| 2026-04-07 | $6.28 | $6.28 | 2,329,700 | — | — |
| 2026-04-06 | $6.46 | $6.46 | 733,000 | — | — |
| 2026-04-02 | $6.38 | $6.38 | 2,447,400 | — | — |
| 2026-04-01 | $6.43 | $6.43 | 2,759,200 | — | — |
| 2026-03-31 | $6.30 | $6.30 | 3,443,600 | — | — |
| 2026-03-30 | $6.08 | $6.08 | 2,365,200 | — | — |
| 2026-03-27 | $6.07 | $6.07 | 2,850,500 | — | — |
| 2026-03-26 | $6.20 | $6.20 | 4,624,600 | — | — |
| 2026-03-25 | $6.60 | $6.60 | 2,415,800 | — | — |
| 2026-03-24 | $6.69 | $6.69 | 1,694,500 | — | — |
| 2026-03-23 | $6.83 | $6.83 | 3,830,600 | — | — |
| 2026-03-20 | $6.57 | $6.57 | 4,031,300 | — | — |
| 2026-03-19 | $6.83 | $6.83 | 6,408,700 | — | — |
| 2026-03-18 | $7.05 | $7.05 | 3,092,200 | — | — |
| 2026-03-17 | $7.44 | $7.44 | 2,504,300 | — | — |
| 2026-03-16 | $7.36 | $7.36 | 2,207,300 | — | — |
| 2026-03-13 | $7.30 | $7.30 | 1,366,400 | — | — |
| 2026-03-12 | $7.35 | $7.35 | 1,573,800 | — | — |
| 2026-03-11 | $7.60 | $7.60 | 1,494,100 | — | — |
| 2026-03-10 | $7.78 | $7.78 | 3,040,900 | — | — |
| 2026-03-09 | $7.31 | $7.31 | 1,950,800 | — | — |
| 2026-03-06 | $7.20 | $7.20 | 1,737,700 | — | — |
| 2026-03-05 | $7.32 | $7.32 | 3,415,400 | — | — |
| 2026-03-04 | $7.61 | $7.61 | 1,859,600 | — | — |
| 2026-03-03 | $7.41 | $7.41 | 2,387,700 | — | — |
| 2026-03-02 | $7.81 | $7.81 | 1,784,800 | — | — |
| 2026-02-27 | $7.82 | $7.82 | 1,586,700 | — | — |
| 2026-02-26 | $8.08 | $8.08 | 1,847,300 | — | — |
| 2026-02-25 | $8.10 | $8.10 | 2,682,300 | — | — |
| 2026-02-24 | $7.80 | $7.80 | 2,220,900 | — | — |
| 2026-02-23 | $7.71 | $7.71 | 2,082,700 | — | — |
| 2026-02-20 | $8.08 | $8.08 | 1,191,500 | — | — |
| 2026-02-19 | $8.07 | $8.07 | 917,200 | — | — |
| 2026-02-18 | $8.01 | $8.01 | 1,130,800 | — | — |
| 2026-02-17 | $8.06 | $8.06 | 1,417,500 | — | — |
| 2026-02-13 | $8.03 | $8.03 | 1,743,700 | — | — |
| 2026-02-12 | $8.06 | $8.06 | 3,028,800 | — | — |
| 2026-02-11 | $8.36 | $8.36 | 2,356,700 | — | — |
| 2026-02-10 | $8.42 | $8.42 | 1,303,300 | — | — |
| 2026-02-09 | $8.52 | $8.52 | 2,773,900 | — | — |
| 2026-02-06 | $8.14 | $8.14 | 2,459,900 | — | — |
| 2026-02-05 | $7.72 | $7.72 | 3,795,200 | — | — |
| 2026-02-04 | $8.02 | $8.02 | 3,318,200 | — | — |
| 2026-02-03 | $8.31 | $8.31 | 3,581,700 | — | — |
| 2026-02-02 | $8.41 | $8.41 | 2,024,900 | — | — |
| 2026-01-30 | $8.54 | $8.54 | 3,161,200 | — | — |
| 2026-01-29 | $8.80 | $8.80 | 2,348,400 | — | — |
| 2026-01-28 | $8.77 | $8.77 | 2,447,400 | — | — |
| 2026-01-27 | $8.81 | $8.81 | 1,702,600 | — | — |
| 2026-01-26 | $8.87 | $8.87 | 1,996,800 | — | — |
| 2026-01-23 | $8.75 | $8.75 | 2,398,900 | — | — |
| 2026-01-22 | $8.66 | $8.66 | 6,110,100 | — | — |
| 2026-01-21 | $9.10 | $9.10 | 1,782,500 | — | — |
| 2026-01-20 | $9.08 | $9.08 | 2,819,200 | — | — |
| 2026-01-16 | $9.10 | $9.10 | 4,044,200 | — | — |
| 2026-01-15 | $9.25 | $9.25 | 4,366,200 | — | — |
| 2026-01-14 | $9.01 | $9.01 | 4,620,300 | — | — |
| 2026-01-13 | $9.52 | $9.52 | 8,630,900 | — | — |
| 2026-01-12 | $10.32 | $10.32 | 11,911,800 | — | — |
| 2026-01-09 | $9.72 | $9.72 | 2,623,900 | — | — |
| 2026-01-08 | $10.02 | $10.02 | 3,501,800 | — | — |
| 2026-01-07 | $9.99 | $9.99 | 3,379,500 | — | — |
| 2026-01-06 | $10.44 | $10.44 | 7,796,600 | — | — |
| 2026-01-05 | $11.12 | $11.12 | 7,339,800 | — | — |
| 2026-01-02 | $10.44 | $10.44 | 6,060,900 | — | — |