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
- 2018-07-19 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 | — | — | — | $4.51 | 124,671 |
| 2026-09-03 | — | — | — | $4.61 | 211,461 |
| 2026-09-02 | — | — | — | $4.48 | 190,045 |
| 2026-09-01 | — | — | — | $4.53 | 224,227 |
| 2026-08-31 | — | — | — | $4.55 | 98,459 |
| 2026-08-28 | — | — | — | $4.57 | 241,170 |
| 2026-08-27 | $4.57 | $4.57 | 2,871,600 | $4.69 | 211,067 |
| 2026-08-26 | $4.64 | $4.64 | 4,159,400 | $4.84 | 298,370 |
| 2026-08-25 | $4.88 | $4.88 | 3,488,800 | $4.67 | 241,446 |
| 2026-08-24 | $4.72 | $4.72 | 3,093,700 | $4.75 | 215,561 |
| 2026-08-21 | $4.84 | $4.84 | 4,314,600 | $4.72 | 282,945 |
| 2026-08-20 | $4.67 | $4.67 | 3,755,300 | $4.80 | 289,951 |
| 2026-08-19 | $4.83 | $4.83 | 5,615,500 | $4.53 | 242,360 |
| 2026-08-18 | $4.47 | $4.47 | 2,793,000 | $4.40 | 168,483 |
| 2026-08-17 | $4.48 | $4.48 | 3,132,700 | $4.67 | 191,165 |
| 2026-08-14 | $4.67 | $4.67 | 3,269,900 | $4.71 | 177,924 |
| 2026-08-13 | $4.70 | $4.70 | 2,859,100 | $4.69 | 258,332 |
| 2026-08-12 | $4.68 | $4.68 | 2,971,200 | $4.76 | 227,680 |
| 2026-08-11 | $4.78 | $4.78 | 5,685,500 | $4.51 | 430,572 |
| 2026-08-10 | $4.42 | $4.42 | 3,809,500 | $4.52 | 278,161 |
| 2026-08-07 | $4.57 | $4.57 | 3,478,500 | $4.56 | 192,404 |
| 2026-08-06 | $4.44 | $4.44 | 3,949,900 | $4.44 | 244,134 |
| 2026-08-05 | $4.43 | $4.43 | 4,652,600 | $4.57 | 191,674 |
| 2026-08-04 | $4.64 | $4.64 | 6,409,400 | $4.64 | 362,474 |
| 2026-08-03 | $4.64 | $4.64 | 5,998,200 | $4.66 | 224,437 |
| 2026-07-31 | $4.54 | $4.54 | 6,391,600 | $4.22 | 230,866 |
| 2026-07-30 | $4.20 | $4.20 | 7,856,900 | $3.96 | 291,787 |
| 2026-07-29 | $3.99 | $3.99 | 12,360,400 | $4.01 | 383,976 |
| 2026-07-28 | $4.03 | $4.03 | 5,144,200 | $4.02 | 84,473 |
| 2026-07-27 | $4.03 | $4.03 | 3,718,900 | $3.95 | 90,221 |
| 2026-07-24 | $3.88 | $3.88 | 6,581,500 | $4.01 | 196,742 |
| 2026-07-23 | $3.99 | $3.99 | 4,045,300 | $4.12 | 113,446 |
| 2026-07-22 | $4.16 | $4.16 | 2,820,000 | $4.27 | 91,383 |
| 2026-07-21 | $4.24 | $4.24 | 4,071,000 | $4.24 | 286,854 |
| 2026-07-20 | $4.23 | $4.23 | 2,991,300 | $4.30 | 178,605 |
| 2026-07-17 | $4.30 | $4.30 | 2,396,900 | — | — |
| 2026-07-16 | $4.35 | $4.35 | 3,039,400 | — | — |
| 2026-07-15 | $4.38 | $4.38 | 3,547,500 | — | — |
| 2026-07-14 | $4.38 | $4.38 | 3,435,000 | — | — |
| 2026-07-13 | $4.46 | $4.46 | 3,812,400 | — | — |
| 2026-07-10 | $4.42 | $4.42 | 3,131,200 | — | — |
| 2026-07-09 | $4.39 | $4.39 | 3,182,900 | — | — |
| 2026-07-08 | $4.37 | $4.37 | 4,010,100 | — | — |
| 2026-07-07 | $4.31 | $4.31 | 3,432,900 | — | — |
| 2026-07-06 | $4.38 | $4.38 | 4,834,400 | — | — |
| 2026-07-02 | $4.62 | $4.62 | 5,588,300 | — | — |
| 2026-07-01 | $4.43 | $4.43 | 4,205,800 | — | — |
| 2026-06-30 | $4.49 | $4.49 | 3,753,400 | — | — |
| 2026-06-29 | $4.61 | $4.61 | 3,356,200 | — | — |
| 2026-06-26 | $4.64 | $4.64 | 3,237,700 | — | — |
| 2026-06-25 | $4.46 | $4.46 | 3,561,200 | — | — |
| 2026-06-24 | $4.59 | $4.59 | 2,865,200 | — | — |
| 2026-06-23 | $4.61 | $4.61 | 2,626,300 | — | — |
| 2026-06-22 | $4.59 | $4.59 | 3,525,600 | — | — |
| 2026-06-18 | $4.73 | $4.73 | 3,559,900 | — | — |
| 2026-06-17 | $4.75 | $4.75 | 4,106,600 | — | — |
| 2026-06-16 | $4.88 | $4.88 | 3,518,000 | — | — |
| 2026-06-15 | $5.01 | $5.01 | 3,900,800 | — | — |
| 2026-06-12 | $4.98 | $4.98 | 3,170,500 | — | — |
| 2026-06-11 | $5.12 | $5.12 | 2,792,800 | — | — |
| 2026-06-10 | $5.02 | $5.02 | 3,160,300 | — | — |
| 2026-06-09 | $5.17 | $5.17 | 4,912,300 | — | — |
| 2026-06-08 | $5.03 | $5.03 | 3,843,500 | — | — |
| 2026-06-05 | $4.94 | $4.94 | 7,843,000 | — | — |
| 2026-06-04 | $5.19 | $5.19 | 2,985,300 | — | — |
| 2026-06-03 | $5.11 | $5.11 | 3,688,600 | — | — |
| 2026-06-02 | $5.38 | $5.38 | 2,463,100 | — | — |
| 2026-06-01 | $5.49 | $5.49 | 3,321,300 | — | — |
| 2026-05-29 | $5.51 | $5.51 | 3,313,300 | — | — |
| 2026-05-28 | $5.65 | $5.65 | 4,369,100 | — | — |
| 2026-05-27 | $5.55 | $5.55 | 3,330,700 | — | — |
| 2026-05-26 | $5.45 | $5.45 | 2,951,200 | — | — |
| 2026-05-22 | $5.29 | $5.29 | 2,099,100 | — | — |
| 2026-05-21 | $5.46 | $5.46 | 2,458,700 | — | — |
| 2026-05-20 | $5.41 | $5.41 | 3,426,700 | — | — |
| 2026-05-19 | $5.21 | $5.21 | 2,129,000 | — | — |
| 2026-05-18 | $5.18 | $5.18 | 3,481,100 | — | — |
| 2026-05-15 | $5.32 | $5.32 | 4,339,300 | — | — |
| 2026-05-14 | $5.50 | $5.50 | 2,834,500 | — | — |
| 2026-05-13 | $5.46 | $5.46 | 3,275,300 | — | — |
| 2026-05-12 | $5.41 | $5.41 | 2,802,400 | — | — |
| 2026-05-11 | $5.51 | $5.51 | 3,616,100 | — | — |
| 2026-05-08 | $5.56 | $5.56 | 4,392,300 | — | — |
| 2026-05-07 | $5.66 | $5.66 | 4,027,700 | — | — |
| 2026-05-06 | $5.76 | $5.76 | 4,411,700 | — | — |
| 2026-05-05 | $5.69 | $5.69 | 6,266,300 | — | — |
| 2026-05-04 | $5.90 | $5.90 | 6,326,200 | — | — |
| 2026-05-01 | $6.16 | $6.16 | 4,114,000 | — | — |
| 2026-04-30 | $6.24 | $6.24 | 4,493,900 | — | — |
| 2026-04-29 | $6.14 | $6.14 | 7,322,300 | — | — |
| 2026-04-28 | $6.56 | $6.56 | 4,552,200 | — | — |
| 2026-04-27 | $6.89 | $6.89 | 7,132,500 | — | — |
| 2026-04-24 | $6.75 | $6.75 | 8,567,000 | — | — |
| 2026-04-23 | $6.94 | $6.94 | 42,828,700 | — | — |
| 2026-04-22 | $7.87 | $7.87 | 29,406,400 | — | — |
| 2026-04-21 | $6.89 | $6.89 | 4,284,500 | — | — |
| 2026-04-20 | $7.15 | $7.15 | 5,215,800 | — | — |
| 2026-04-17 | $6.86 | $6.86 | 3,541,200 | — | — |
| 2026-04-16 | $6.79 | $6.79 | 2,719,300 | — | — |
| 2026-04-15 | $6.95 | $6.95 | 2,913,400 | — | — |
| 2026-04-14 | $6.91 | $6.91 | 2,615,100 | — | — |
| 2026-04-13 | $6.72 | $6.72 | 2,857,700 | — | — |
| 2026-04-10 | $6.57 | $6.57 | 1,829,100 | — | — |
| 2026-04-09 | $6.72 | $6.72 | 2,374,700 | — | — |
| 2026-04-08 | $6.75 | $6.75 | 3,160,600 | — | — |
| 2026-04-07 | $6.46 | $6.46 | 2,318,200 | — | — |
| 2026-04-06 | $6.66 | $6.66 | 3,635,800 | — | — |
| 2026-04-02 | $6.55 | $6.55 | 5,709,500 | — | — |
| 2026-04-01 | $6.14 | $6.14 | 5,629,600 | — | — |
| 2026-03-31 | $6.47 | $6.47 | 3,795,400 | — | — |
| 2026-03-30 | $5.99 | $5.99 | 2,770,100 | — | — |
| 2026-03-27 | $6.32 | $6.32 | 2,053,800 | — | — |
| 2026-03-26 | $6.54 | $6.54 | 1,927,500 | — | — |
| 2026-03-25 | $6.94 | $6.94 | 3,145,100 | — | — |
| 2026-03-24 | $6.66 | $6.66 | 1,626,100 | — | — |
| 2026-03-23 | $6.45 | $6.45 | 2,591,100 | — | — |
| 2026-03-20 | $6.21 | $6.21 | 3,513,500 | — | — |
| 2026-03-19 | $6.66 | $6.66 | 2,377,800 | — | — |
| 2026-03-18 | $6.73 | $6.73 | 1,777,300 | — | — |
| 2026-03-17 | $6.95 | $6.95 | 1,711,700 | — | — |
| 2026-03-16 | $6.90 | $6.90 | 1,646,000 | — | — |
| 2026-03-13 | $6.89 | $6.89 | 1,868,800 | — | — |
| 2026-03-12 | $6.95 | $6.95 | 2,437,400 | — | — |
| 2026-03-11 | $7.22 | $7.22 | 1,992,400 | — | — |
| 2026-03-10 | $7.20 | $7.20 | 2,566,200 | — | — |
| 2026-03-09 | $7.35 | $7.35 | 3,306,800 | — | — |
| 2026-03-06 | $7.21 | $7.21 | 2,713,600 | — | — |
| 2026-03-05 | $7.06 | $7.06 | 3,527,500 | — | — |
| 2026-03-04 | $7.30 | $7.30 | 2,431,500 | — | — |
| 2026-03-03 | $7.36 | $7.36 | 4,078,000 | — | — |
| 2026-03-02 | $7.60 | $7.60 | 2,796,300 | — | — |
| 2026-02-27 | $7.87 | $7.87 | 2,508,000 | — | — |
| 2026-02-26 | $7.99 | $7.99 | 2,187,100 | — | — |
| 2026-02-25 | $7.83 | $7.83 | 1,743,000 | — | — |
| 2026-02-24 | $7.92 | $7.92 | 2,246,600 | — | — |
| 2026-02-23 | $7.55 | $7.55 | 2,936,100 | — | — |
| 2026-02-20 | $7.75 | $7.75 | 2,559,400 | — | — |
| 2026-02-19 | $7.89 | $7.89 | 2,308,300 | — | — |
| 2026-02-18 | $7.58 | $7.58 | 2,979,300 | — | — |
| 2026-02-17 | $7.51 | $7.51 | 2,415,900 | — | — |
| 2026-02-13 | $7.51 | $7.51 | 2,947,700 | — | — |
| 2026-02-12 | $7.49 | $7.49 | 1,833,700 | — | — |
| 2026-02-11 | $7.62 | $7.62 | 2,491,600 | — | — |
| 2026-02-10 | $7.83 | $7.83 | 3,231,300 | — | — |
| 2026-02-09 | $7.70 | $7.70 | 2,416,100 | — | — |
| 2026-02-06 | $7.58 | $7.58 | 3,111,100 | — | — |
| 2026-02-05 | $7.05 | $7.05 | 3,802,600 | — | — |
| 2026-02-04 | $7.60 | $7.60 | 4,050,000 | — | — |
| 2026-02-03 | $7.78 | $7.78 | 3,816,900 | — | — |
| 2026-02-02 | $7.44 | $7.44 | 2,660,600 | — | — |
| 2026-01-30 | $7.46 | $7.46 | 2,831,300 | — | — |
| 2026-01-29 | $7.62 | $7.62 | 3,238,900 | — | — |
| 2026-01-28 | $7.85 | $7.85 | 6,670,400 | — | — |
| 2026-01-27 | $8.42 | $8.42 | 3,757,900 | — | — |
| 2026-01-26 | $8.73 | $8.73 | 2,675,500 | — | — |
| 2026-01-23 | $9.05 | $9.05 | 2,737,500 | — | — |
| 2026-01-22 | $9.13 | $9.13 | 3,609,000 | — | — |
| 2026-01-21 | $8.67 | $8.67 | 3,661,900 | — | — |
| 2026-01-20 | $8.75 | $8.75 | 6,104,700 | — | — |
| 2026-01-16 | $9.46 | $9.46 | 3,012,000 | — | — |
| 2026-01-15 | $9.71 | $9.71 | 4,443,100 | — | — |
| 2026-01-14 | $9.90 | $9.90 | 5,575,000 | — | — |
| 2026-01-13 | $9.39 | $9.39 | 5,307,400 | — | — |
| 2026-01-12 | $9.30 | $9.30 | 9,071,400 | — | — |
| 2026-01-09 | $9.18 | $9.18 | 16,942,500 | — | — |
| 2026-01-08 | $9.13 | $9.13 | 8,838,500 | — | — |
| 2026-01-07 | $8.99 | $8.99 | 5,128,400 | — | — |
| 2026-01-06 | $9.26 | $9.26 | 7,186,500 | — | — |
| 2026-01-05 | $9.50 | $9.50 | 5,871,600 | — | — |
| 2026-01-02 | $9.72 | $9.72 | 6,228,400 | — | — |