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
- 2020-11-18 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 | — | — | — | $4.39 | 2,523 |
| 2026-09-03 | — | — | — | $4.45 | 1,604 |
| 2026-09-02 | — | — | — | $4.35 | 2,944 |
| 2026-09-01 | — | — | — | $4.50 | 1,443 |
| 2026-08-31 | — | — | — | $4.76 | 5,523 |
| 2026-08-28 | — | — | — | $4.98 | 3,134 |
| 2026-08-27 | $4.96 | $4.96 | 81,800 | $5.03 | 3,997 |
| 2026-08-26 | $5.06 | $5.06 | 124,700 | $5.26 | 2,614 |
| 2026-08-25 | $5.00 | $5.00 | 56,500 | $5.14 | 1,647 |
| 2026-08-24 | $5.07 | $5.07 | 62,800 | $5.03 | 1,554 |
| 2026-08-21 | $4.95 | $4.95 | 64,700 | $4.96 | 3,486 |
| 2026-08-20 | $4.92 | $4.92 | 70,800 | $5.02 | 1,829 |
| 2026-08-19 | $5.12 | $5.12 | 64,700 | $4.93 | 3,101 |
| 2026-08-18 | $4.83 | $4.83 | 81,300 | $4.87 | 1,906 |
| 2026-08-17 | $4.91 | $4.91 | 64,700 | $4.92 | 2,441 |
| 2026-08-14 | $5.03 | $5.03 | 230,600 | $4.91 | 5,440 |
| 2026-08-13 | $5.16 | $5.16 | 70,700 | $5.21 | 3,714 |
| 2026-08-12 | $5.25 | $5.25 | 97,700 | $5.32 | 2,733 |
| 2026-08-11 | $5.36 | $5.36 | 75,500 | $5.27 | 1,920 |
| 2026-08-10 | $5.26 | $5.26 | 67,500 | $5.27 | 3,244 |
| 2026-08-07 | $5.45 | $5.45 | 82,000 | $5.44 | 2,863 |
| 2026-08-06 | $5.43 | $5.43 | 141,900 | $5.66 | 3,178 |
| 2026-08-05 | $5.73 | $5.73 | 88,200 | $5.67 | 2,988 |
| 2026-08-04 | $5.75 | $5.75 | 198,300 | $6.20 | 3,707 |
| 2026-08-03 | $6.25 | $6.25 | 89,600 | $5.89 | 2,340 |
| 2026-07-31 | $5.75 | $5.75 | 53,400 | $6.17 | 1,426 |
| 2026-07-30 | $5.98 | $5.98 | 69,000 | $5.68 | 3,152 |
| 2026-07-29 | $5.60 | $5.60 | 81,500 | $5.44 | 4,491 |
| 2026-07-28 | $5.51 | $5.51 | 70,600 | $5.93 | 2,628 |
| 2026-07-27 | $6.03 | $6.03 | 52,700 | $6.18 | 2,541 |
| 2026-07-24 | $6.06 | $6.06 | 85,700 | $5.93 | 6,923 |
| 2026-07-23 | $5.87 | $5.87 | 82,500 | $6.22 | 3,698 |
| 2026-07-22 | $6.18 | $6.18 | 73,900 | $6.31 | 4,280 |
| 2026-07-21 | $6.45 | $6.45 | 78,200 | $6.45 | 3,119 |
| 2026-07-20 | $6.42 | $6.42 | 118,600 | $6.28 | 3,932 |
| 2026-07-17 | $6.32 | $6.32 | 130,000 | — | — |
| 2026-07-16 | $6.41 | $6.41 | 52,400 | — | — |
| 2026-07-15 | $6.40 | $6.40 | 88,700 | — | — |
| 2026-07-14 | $6.49 | $6.49 | 168,000 | — | — |
| 2026-07-13 | $7.06 | $7.06 | 165,300 | — | — |
| 2026-07-10 | $7.74 | $7.74 | 42,300 | — | — |
| 2026-07-09 | $7.87 | $7.87 | 45,300 | — | — |
| 2026-07-08 | $7.87 | $7.87 | 61,200 | — | — |
| 2026-07-07 | $8.53 | $8.53 | 122,100 | — | — |
| 2026-07-06 | $9.10 | $9.10 | 87,100 | — | — |
| 2026-07-02 | $8.88 | $8.88 | 97,800 | — | — |
| 2026-07-01 | $9.09 | $9.09 | 222,900 | — | — |
| 2026-06-30 | $8.97 | $8.97 | 144,800 | — | — |
| 2026-06-29 | $8.19 | $8.19 | 200,100 | — | — |
| 2026-06-26 | $8.33 | $8.33 | 817,600 | — | — |
| 2026-06-25 | $7.10 | $7.10 | 89,100 | — | — |
| 2026-06-24 | $6.94 | $6.94 | 68,900 | — | — |
| 2026-06-23 | $6.99 | $6.99 | 49,700 | — | — |
| 2026-06-22 | $7.29 | $7.29 | 103,200 | — | — |
| 2026-06-18 | $7.84 | $7.84 | 158,100 | — | — |
| 2026-06-17 | $7.73 | $7.73 | 73,300 | — | — |
| 2026-06-16 | $7.53 | $7.53 | 104,200 | — | — |
| 2026-06-15 | $8.30 | $8.30 | 87,200 | — | — |
| 2026-06-12 | $8.24 | $8.24 | 112,300 | — | — |
| 2026-06-11 | $7.57 | $7.57 | 99,000 | — | — |
| 2026-06-10 | $6.92 | $6.92 | 74,400 | — | — |
| 2026-06-09 | $7.20 | $7.20 | 138,500 | — | — |
| 2026-06-08 | $7.19 | $7.19 | 49,000 | — | — |
| 2026-06-05 | $7.20 | $7.20 | 116,300 | — | — |
| 2026-06-04 | $7.82 | $7.82 | 181,000 | — | — |
| 2026-06-03 | $8.71 | $8.71 | 137,600 | — | — |
| 2026-06-02 | $9.21 | $9.21 | 112,700 | — | — |
| 2026-06-01 | $9.85 | $9.85 | 197,100 | — | — |
| 2026-05-29 | $8.82 | $8.82 | 238,400 | — | — |
| 2026-05-28 | $8.86 | $8.86 | 194,600 | — | — |
| 2026-05-27 | $8.16 | $8.16 | 189,100 | — | — |
| 2026-05-26 | $8.66 | $8.66 | 276,700 | — | — |
| 2026-05-22 | $9.11 | $9.11 | 478,300 | — | — |
| 2026-05-21 | $7.97 | $7.97 | 266,700 | — | — |
| 2026-05-20 | $6.55 | $6.55 | 212,100 | — | — |
| 2026-05-19 | $6.03 | $6.03 | 102,900 | — | — |
| 2026-05-18 | $5.63 | $5.63 | 328,500 | — | — |
| 2026-05-15 | $5.03 | $5.03 | 160,000 | — | — |
| 2026-05-14 | $5.58 | $5.58 | 307,000 | — | — |
| 2026-05-13 | $5.37 | $5.37 | 293,900 | — | — |
| 2026-05-12 | $5.02 | $5.02 | 317,500 | — | — |
| 2026-05-11 | $5.16 | $5.16 | 425,300 | — | — |
| 2026-05-08 | $6.01 | $6.01 | 208,800 | — | — |
| 2026-05-07 | $6.62 | $6.62 | 114,800 | — | — |
| 2026-05-06 | $6.01 | $6.01 | 107,100 | — | — |
| 2026-05-05 | $6.52 | $6.52 | 274,500 | — | — |
| 2026-05-04 | $5.04 | $5.04 | 197,300 | — | — |
| 2026-05-01 | $5.60 | $5.60 | 392,200 | — | — |
| 2026-04-30 | $5.38 | $5.38 | 302,600 | — | — |
| 2026-04-29 | $5.11 | $5.11 | 319,500 | — | — |
| 2026-04-28 | $6.16 | $6.16 | 288,600 | — | — |
| 2026-04-27 | $6.27 | $6.27 | 505,800 | — | — |
| 2026-04-24 | $8.32 | $8.32 | 121,930 | — | — |
| 2026-04-23 | $7.90 | $7.90 | 64,150 | — | — |
| 2026-04-22 | $8.00 | $8.00 | 78,500 | — | — |
| 2026-04-21 | $8.12 | $8.12 | 192,405 | — | — |
| 2026-04-20 | $7.80 | $7.80 | 111,115 | — | — |
| 2026-04-17 | $8.12 | $8.12 | 141,875 | — | — |
| 2026-04-16 | $7.94 | $7.94 | 101,295 | — | — |
| 2026-04-15 | $8.36 | $8.36 | 142,025 | — | — |
| 2026-04-14 | $8.40 | $8.40 | 499,255 | — | — |
| 2026-04-13 | $10.84 | $10.84 | 30,170 | — | — |
| 2026-04-10 | $9.84 | $9.84 | 21,955 | — | — |
| 2026-04-09 | $10.34 | $10.34 | 31,035 | — | — |
| 2026-04-08 | $10.32 | $10.32 | 28,135 | — | — |
| 2026-04-07 | $9.76 | $9.76 | 21,220 | — | — |
| 2026-04-06 | $10.28 | $10.28 | 28,235 | — | — |
| 2026-04-02 | $10.12 | $10.12 | 63,565 | — | — |
| 2026-04-01 | $9.68 | $9.68 | 38,230 | — | — |
| 2026-03-31 | $10.34 | $10.34 | 105,150 | — | — |
| 2026-03-30 | $8.64 | $8.64 | 84,430 | — | — |
| 2026-03-27 | $8.66 | $8.66 | 168,965 | — | — |
| 2026-03-26 | $10.22 | $10.22 | 74,865 | — | — |
| 2026-03-25 | $10.36 | $10.36 | 32,040 | — | — |
| 2026-03-24 | $10.24 | $10.24 | 55,095 | — | — |
| 2026-03-23 | $10.40 | $10.40 | 51,640 | — | — |
| 2026-03-20 | $10.08 | $10.08 | 90,090 | — | — |
| 2026-03-19 | $11.22 | $11.22 | 43,525 | — | — |
| 2026-03-18 | $11.00 | $11.00 | 51,695 | — | — |
| 2026-03-17 | $11.06 | $11.06 | 60,505 | — | — |
| 2026-03-16 | $10.52 | $10.52 | 74,815 | — | — |
| 2026-03-13 | $10.42 | $10.42 | 99,435 | — | — |
| 2026-03-12 | $10.80 | $10.80 | 68,025 | — | — |
| 2026-03-11 | $10.60 | $10.60 | 57,745 | — | — |
| 2026-03-10 | $10.12 | $10.12 | 90,550 | — | — |
| 2026-03-09 | $10.58 | $10.58 | 203,685 | — | — |
| 2026-03-06 | $10.88 | $10.88 | 115,020 | — | — |
| 2026-03-05 | $11.28 | $11.28 | 70,200 | — | — |
| 2026-03-04 | $11.84 | $11.84 | 104,380 | — | — |
| 2026-03-03 | $11.12 | $11.12 | 207,770 | — | — |
| 2026-03-02 | $11.50 | $11.50 | 188,350 | — | — |
| 2026-02-27 | $11.92 | $11.92 | 152,615 | — | — |
| 2026-02-26 | $13.20 | $13.20 | 77,380 | — | — |
| 2026-02-25 | $12.90 | $12.90 | 84,005 | — | — |
| 2026-02-24 | $13.20 | $13.20 | 158,420 | — | — |
| 2026-02-23 | $12.40 | $12.40 | 231,975 | — | — |
| 2026-02-20 | $12.28 | $12.28 | 70,995 | — | — |
| 2026-02-19 | $12.32 | $12.32 | 322,045 | — | — |
| 2026-02-18 | $14.06 | $14.06 | 143,870 | — | — |
| 2026-02-17 | $14.24 | $14.24 | 113,090 | — | — |
| 2026-02-13 | $13.16 | $13.16 | 50,285 | — | — |
| 2026-02-12 | $12.70 | $12.70 | 89,255 | — | — |
| 2026-02-11 | $12.82 | $12.82 | 54,575 | — | — |
| 2026-02-10 | $13.46 | $13.46 | 92,410 | — | — |
| 2026-02-09 | $13.82 | $13.82 | 104,685 | — | — |
| 2026-02-06 | $13.46 | $13.46 | 111,250 | — | — |
| 2026-02-05 | $12.00 | $12.00 | 180,885 | — | — |
| 2026-02-04 | $11.84 | $11.84 | 126,270 | — | — |
| 2026-02-03 | $12.60 | $12.60 | 112,545 | — | — |
| 2026-02-02 | $11.96 | $11.96 | 186,815 | — | — |
| 2026-01-30 | $12.60 | $12.60 | 137,790 | — | — |
| 2026-01-29 | $13.82 | $13.82 | 144,260 | — | — |
| 2026-01-28 | $13.86 | $13.86 | 126,245 | — | — |
| 2026-01-27 | $14.62 | $14.62 | 76,500 | — | — |
| 2026-01-26 | $15.10 | $15.10 | 138,980 | — | — |
| 2026-01-23 | $15.64 | $15.64 | 145,000 | — | — |
| 2026-01-22 | $16.62 | $16.62 | 142,960 | — | — |
| 2026-01-21 | $17.30 | $17.30 | 276,555 | — | — |
| 2026-01-20 | $18.60 | $18.60 | 199,845 | — | — |
| 2026-01-16 | $19.68 | $19.68 | 515,680 | — | — |
| 2026-01-15 | $18.60 | $18.60 | 668,265 | — | — |
| 2026-01-14 | $22.00 | $22.00 | 570,410 | — | — |
| 2026-01-13 | $21.00 | $21.00 | 1,062,750 | — | — |
| 2026-01-12 | $19.82 | $19.82 | 4,124,240 | — | — |
| 2026-01-09 | $13.52 | $13.52 | 109,220 | — | — |
| 2026-01-08 | $13.02 | $13.02 | 93,525 | — | — |
| 2026-01-07 | $13.02 | $13.02 | 72,330 | — | — |
| 2026-01-06 | $13.22 | $13.22 | 108,930 | — | — |
| 2026-01-05 | $13.72 | $13.72 | 116,975 | — | — |
| 2026-01-02 | $13.16 | $13.16 | 129,300 | — | — |