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
- 2018-02-08 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 | — | — | — | $4.79 | 200 |
| 2026-09-03 | — | — | — | $4.94 | 7,851 |
| 2026-09-02 | — | — | — | $4.60 | 364 |
| 2026-09-01 | — | — | — | $5.12 | 2,321 |
| 2026-08-31 | — | — | — | $5.21 | 1,513 |
| 2026-08-28 | — | — | — | $5.17 | 398 |
| 2026-08-27 | $5.21 | $5.39 | 20,500 | $5.18 | 114 |
| 2026-08-26 | $5.30 | $5.48 | 36,300 | $5.07 | 286 |
| 2026-08-25 | $5.09 | $5.26 | 32,900 | $5.15 | 400 |
| 2026-08-24 | $4.99 | $5.16 | 45,700 | $5.14 | 181 |
| 2026-08-21 | $5.15 | $5.32 | 69,600 | $5.36 | 1,832 |
| 2026-08-20 | $5.36 | $5.54 | 55,800 | $5.47 | 4,033 |
| 2026-08-19 | $5.37 | $5.55 | 27,300 | $5.50 | 625 |
| 2026-08-18 | $5.52 | $5.71 | 52,800 | $5.75 | 1,906 |
| 2026-08-17 | $5.82 | $6.02 | 97,300 | $5.57 | 8,042 |
| 2026-08-14 | $5.42 | $5.60 | 25,600 | $5.41 | 564 |
| 2026-08-13 | $5.36 | $5.54 | 10,900 | $5.42 | 70 |
| 2026-08-12 | $5.45 | $5.63 | 75,800 | $5.29 | 1,895 |
| 2026-08-11 | $5.15 | $5.32 | 17,800 | $5.11 | 392 |
| 2026-08-10 | $5.19 | $5.37 | 52,900 | $4.80 | 2,251 |
| 2026-08-07 | $4.75 | $4.91 | 21,200 | $4.61 | 1,077 |
| 2026-08-06 | $4.65 | $4.81 | 17,100 | $4.55 | 156 |
| 2026-08-05 | $4.57 | $4.72 | 27,600 | $4.69 | 481 |
| 2026-08-04 | $4.52 | $4.67 | 34,900 | $4.65 | 1,232 |
| 2026-08-03 | $4.43 | $4.58 | 70,000 | $4.38 | 1,709 |
| 2026-07-31 | $4.53 | $4.68 | 41,500 | $4.41 | 885 |
| 2026-07-30 | $4.42 | $4.57 | 36,700 | $4.45 | 811 |
| 2026-07-29 | $4.35 | $4.50 | 87,300 | $4.67 | 214 |
| 2026-07-28 | $4.64 | $4.80 | 38,600 | $4.70 | 833 |
| 2026-07-27 | $4.87 | $5.04 | 42,100 | $5.00 | 2,043 |
| 2026-07-24 | $4.90 | $5.07 | 37,600 | $4.97 | 302 |
| 2026-07-23 | $5.01 | $5.18 | 26,400 | $5.15 | 249 |
| 2026-07-22 | $5.18 | $5.36 | 14,900 | $5.47 | 303 |
| 2026-07-21 | $5.44 | $5.62 | 40,800 | $5.54 | 963 |
| 2026-07-20 | $5.29 | $5.47 | 56,400 | $5.19 | 532 |
| 2026-07-17 | $5.40 | $5.58 | 28,000 | — | — |
| 2026-07-16 | $5.14 | $5.31 | 34,000 | — | — |
| 2026-07-15 | $5.37 | $5.55 | 26,700 | — | — |
| 2026-07-14 | $5.43 | $5.61 | 30,700 | — | — |
| 2026-07-13 | $5.40 | $5.58 | 43,400 | — | — |
| 2026-07-10 | $5.34 | $5.52 | 39,000 | — | — |
| 2026-07-09 | $5.38 | $5.56 | 27,900 | — | — |
| 2026-07-08 | $5.12 | $5.29 | 13,900 | — | — |
| 2026-07-07 | $4.96 | $5.13 | 61,500 | — | — |
| 2026-07-06 | $5.47 | $5.66 | 34,000 | — | — |
| 2026-07-02 | $5.09 | $5.26 | 23,600 | — | — |
| 2026-07-01 | $5.18 | $5.36 | 42,200 | — | — |
| 2026-06-30 | $5.21 | $5.39 | 86,600 | — | — |
| 2026-06-29 | $4.73 | $4.89 | 51,700 | — | — |
| 2026-06-26 | $4.49 | $4.64 | 56,200 | — | — |
| 2026-06-25 | $4.62 | $4.78 | 121,600 | — | — |
| 2026-06-24 | $4.45 | $4.60 | 72,000 | — | — |
| 2026-06-23 | $4.40 | $4.55 | 89,800 | — | — |
| 2026-06-22 | $4.84 | $5.00 | 104,000 | — | — |
| 2026-06-18 | $4.83 | $4.99 | 488,800 | — | — |
| 2026-06-17 | $5.20 | $5.38 | 103,500 | — | — |
| 2026-06-16 | $5.19 | $5.37 | 76,600 | — | — |
| 2026-06-15 | $5.04 | $5.21 | 125,800 | — | — |
| 2026-06-12 | $4.69 | $4.85 | 149,600 | — | — |
| 2026-06-11 | $4.85 | $5.01 | 245,900 | — | — |
| 2026-06-10 | $3.99 | $4.13 | 583,000 | — | — |
| 2026-06-09 | $4.41 | $4.56 | 588,800 | — | — |
| 2026-06-08 | $6.18 | $6.39 | 272,900 | — | — |
| 2026-06-05 | $6.19 | $6.40 | 225,400 | — | — |
| 2026-06-04 | $6.46 | $6.68 | 221,400 | — | — |
| 2026-06-03 | $6.80 | $7.03 | 196,000 | — | — |
| 2026-06-02 | $7.60 | $7.86 | 212,200 | — | — |
| 2026-06-01 | $7.45 | $7.70 | 378,300 | — | — |
| 2026-05-29 | $8.16 | $8.44 | 60,400 | — | — |
| 2026-05-28 | $8.49 | $8.78 | 80,900 | — | — |
| 2026-05-27 | $8.80 | $9.10 | 101,600 | — | — |
| 2026-05-26 | $8.80 | $9.10 | 179,900 | — | — |
| 2026-05-22 | $8.62 | $8.91 | 88,800 | — | — |
| 2026-05-21 | $9.00 | $9.31 | 73,500 | — | — |
| 2026-05-20 | $8.81 | $9.11 | 102,800 | — | — |
| 2026-05-19 | $9.22 | $9.53 | 160,800 | — | — |
| 2026-05-18 | $10.67 | $11.03 | 54,000 | — | — |
| 2026-05-15 | $10.25 | $10.60 | 97,100 | — | — |
| 2026-05-14 | $11.18 | $11.56 | 54,900 | — | — |
| 2026-05-13 | $10.33 | $10.68 | 245,600 | — | — |
| 2026-05-12 | $9.55 | $9.87 | 270,300 | — | — |
| 2026-05-11 | $11.29 | $11.67 | 259,400 | — | — |
| 2026-05-08 | $12.37 | $12.79 | 260,400 | — | — |
| 2026-05-07 | $14.95 | $15.46 | 126,100 | — | — |
| 2026-05-06 | $18.01 | $18.62 | 26,400 | — | — |
| 2026-05-05 | $17.56 | $18.16 | 47,200 | — | — |
| 2026-05-04 | $18.01 | $18.62 | 45,800 | — | — |
| 2026-05-01 | $18.43 | $19.05 | 50,300 | — | — |
| 2026-04-30 | $17.47 | $18.06 | 47,000 | — | — |
| 2026-04-29 | $16.71 | $17.28 | 15,600 | — | — |
| 2026-04-28 | $16.88 | $17.45 | 24,100 | — | — |
| 2026-04-27 | $16.89 | $17.46 | 31,700 | — | — |
| 2026-04-24 | $16.76 | $17.33 | 43,700 | — | — |
| 2026-04-23 | $16.52 | $17.08 | 47,200 | — | — |
| 2026-04-22 | $16.49 | $17.05 | 47,900 | — | — |
| 2026-04-21 | $14.98 | $15.49 | 27,100 | — | — |
| 2026-04-20 | $14.99 | $15.50 | 65,500 | — | — |
| 2026-04-17 | $16.33 | $16.88 | 83,300 | — | — |
| 2026-04-16 | $14.03 | $14.51 | 153,100 | — | — |
| 2026-04-15 | $14.01 | $14.48 | 31,800 | — | — |
| 2026-04-14 | $14.12 | $14.60 | 58,500 | — | — |
| 2026-04-13 | $13.45 | $13.91 | 44,500 | — | — |
| 2026-04-10 | $13.06 | $13.50 | 82,500 | — | — |
| 2026-04-09 | $12.20 | $12.61 | 92,500 | — | — |
| 2026-04-08 | $11.52 | $11.91 | 265,500 | — | — |
| 2026-04-07 | $12.10 | $12.51 | 99,400 | — | — |
| 2026-04-06 | $12.72 | $13.15 | 62,400 | — | — |
| 2026-04-02 | $11.89 | $12.29 | 56,400 | — | — |
| 2026-04-01 | $11.71 | $12.11 | 57,500 | — | — |
| 2026-03-31 | $11.95 | $12.36 | 75,100 | — | — |
| 2026-03-30 | $10.99 | $11.36 | 44,000 | — | — |
| 2026-03-27 | $10.90 | $11.27 | 94,600 | — | — |
| 2026-03-26 | $11.65 | $12.04 | 164,300 | — | — |
| 2026-03-25 | $13.26 | $13.71 | 86,400 | — | — |
| 2026-03-24 | $14.79 | $15.29 | 139,300 | — | — |
| 2026-03-23 | $13.95 | $14.42 | 81,500 | — | — |
| 2026-03-20 | $13.41 | $13.86 | 109,200 | — | — |
| 2026-03-19 | $14.01 | $14.48 | 151,500 | — | — |
| 2026-03-18 | $14.82 | $15.32 | 132,200 | — | — |
| 2026-03-17 | $15.17 | $15.68 | 342,800 | — | — |
| 2026-03-16 | $16.22 | $16.77 | 396,500 | — | — |
| 2026-03-13 | $20.83 | $21.54 | 153,000 | — | — |
| 2026-03-12 | $20.59 | $21.29 | 59,800 | — | — |
| 2026-03-11 | $20.77 | $21.47 | 43,000 | — | — |
| 2026-03-10 | $20.10 | $20.78 | 68,800 | — | — |
| 2026-03-09 | $18.74 | $19.38 | 54,600 | — | — |
| 2026-03-06 | $18.08 | $18.69 | 23,300 | — | — |
| 2026-03-05 | $18.77 | $19.41 | 65,700 | — | — |
| 2026-03-04 | $19.63 | $20.30 | 47,800 | — | — |
| 2026-03-03 | $18.62 | $19.25 | 37,900 | — | — |
| 2026-03-02 | $19.52 | $20.18 | 74,900 | — | — |
| 2026-02-27 | $19.28 | $19.93 | 89,800 | — | — |
| 2026-02-26 | $22.10 | $22.85 | 41,500 | — | — |
| 2026-02-25 | $23.45 | $24.24 | 83,100 | — | — |
| 2026-02-24 | $24.18 | $25.00 | 35,800 | — | — |
| 2026-02-23 | $22.80 | $23.57 | 54,300 | — | — |
| 2026-02-20 | $21.48 | $22.21 | 45,200 | — | — |
| 2026-02-19 | $22.46 | $23.22 | 57,000 | — | — |
| 2026-02-18 | $22.32 | $23.08 | 96,500 | — | — |
| 2026-02-17 | $23.61 | $24.41 | 42,500 | — | — |
| 2026-02-13 | $23.31 | $24.10 | 172,400 | — | — |
| 2026-02-12 | $24.33 | $25.15 | 214,000 | — | — |
| 2026-02-11 | $23.99 | $24.80 | 273,600 | — | — |
| 2026-02-10 | $23.04 | $23.82 | 178,100 | — | — |
| 2026-02-09 | $22.43 | $23.19 | 356,700 | — | — |
| 2026-02-06 | $17.69 | $18.29 | 123,800 | — | — |
| 2026-02-05 | $16.27 | $16.82 | 187,200 | — | — |
| 2026-02-04 | $16.76 | $17.33 | 85,800 | — | — |
| 2026-02-03 | $17.50 | $18.09 | 287,100 | — | — |
| 2026-02-02 | $18.01 | $18.62 | 103,000 | — | — |
| 2026-01-30 | $18.02 | $18.63 | 177,300 | — | — |
| 2026-01-29 | $21.01 | $21.72 | 108,000 | — | — |
| 2026-01-28 | $22.22 | $22.97 | 160,500 | — | — |
| 2026-01-27 | $22.94 | $23.72 | 87,600 | — | — |
| 2026-01-26 | $22.96 | $23.74 | 151,500 | — | — |
| 2026-01-23 | $21.92 | $22.66 | 59,600 | — | — |
| 2026-01-22 | $22.49 | $23.25 | 77,300 | — | — |
| 2026-01-21 | $22.84 | $23.61 | 163,100 | — | — |
| 2026-01-20 | $23.09 | $23.87 | 97,000 | — | — |
| 2026-01-16 | $23.02 | $23.80 | 105,600 | — | — |
| 2026-01-15 | $22.50 | $23.26 | 167,900 | — | — |
| 2026-01-14 | $20.65 | $21.35 | 169,800 | — | — |
| 2026-01-13 | $22.81 | $23.58 | 152,500 | — | — |
| 2026-01-12 | $26.68 | $27.58 | 126,700 | — | — |
| 2026-01-09 | $26.46 | $27.36 | 100,100 | — | — |
| 2026-01-08 | $28.08 | $29.03 | 136,200 | — | — |
| 2026-01-07 | $32.51 | $33.61 | 201,500 | — | — |
| 2026-01-06 | $29.23 | $30.22 | 94,500 | — | — |
| 2026-01-05 | $29.60 | $30.60 | 87,500 | — | — |
| 2026-01-02 | $28.03 | $28.98 | 177,000 | — | — |