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
- 2021-03-24 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 | — | — | — | $5.40 | 2 |
| 2026-09-03 | — | — | — | $4.94 | 1 |
| 2026-09-01 | — | — | — | $5.02 | 2 |
| 2026-08-31 | — | — | — | $4.91 | 801 |
| 2026-08-28 | — | — | — | $5.40 | 6 |
| 2026-08-27 | $5.48 | $5.48 | 4,700 | $5.57 | 48 |
| 2026-08-26 | $5.62 | $5.62 | 15,800 | — | — |
| 2026-08-25 | $5.51 | $5.51 | 3,400 | $5.59 | 26 |
| 2026-08-24 | $5.45 | $5.45 | 19,400 | $5.75 | 378 |
| 2026-08-21 | $5.62 | $5.62 | 1,300 | $5.57 | 100 |
| 2026-08-20 | $5.59 | $5.59 | 3,400 | — | — |
| 2026-08-19 | $5.62 | $5.62 | 9,500 | $5.74 | 100 |
| 2026-08-18 | $5.53 | $5.53 | 6,500 | $5.61 | 100 |
| 2026-08-17 | $5.46 | $5.46 | 9,900 | $5.87 | 223 |
| 2026-08-14 | $5.66 | $5.66 | 15,200 | $5.69 | 242 |
| 2026-08-13 | $5.81 | $5.81 | 1,900 | $5.66 | 42 |
| 2026-08-12 | $5.68 | $5.68 | 4,400 | $5.58 | 33 |
| 2026-08-11 | $5.57 | $5.57 | 6,400 | $5.57 | 102 |
| 2026-08-10 | $5.65 | $5.65 | 14,700 | $5.64 | 101 |
| 2026-08-07 | $5.66 | $5.66 | 2,800 | $5.53 | 315 |
| 2026-08-06 | $5.69 | $5.69 | 6,500 | — | — |
| 2026-08-05 | $5.57 | $5.57 | 25,900 | $5.38 | 200 |
| 2026-08-04 | $5.47 | $5.47 | 23,100 | $5.40 | 6 |
| 2026-08-03 | $5.46 | $5.46 | 19,300 | $5.38 | 234 |
| 2026-07-31 | $5.41 | $5.41 | 47,000 | $5.81 | 282 |
| 2026-07-30 | $5.53 | $5.53 | 26,700 | $5.48 | 1,109 |
| 2026-07-29 | $5.85 | $5.85 | 2,000 | — | — |
| 2026-07-28 | $5.99 | $5.99 | 17,800 | $5.96 | 143 |
| 2026-07-27 | $5.98 | $5.98 | 10,300 | $5.89 | 244 |
| 2026-07-24 | $5.91 | $5.91 | 2,100 | $5.84 | 2 |
| 2026-07-23 | $5.90 | $5.90 | 1,600 | — | — |
| 2026-07-22 | $6.01 | $6.01 | 4,200 | $5.85 | 8 |
| 2026-07-21 | $5.86 | $5.86 | 7,800 | $5.85 | 436 |
| 2026-07-20 | $5.92 | $5.92 | 10,400 | $5.87 | 140 |
| 2026-07-17 | $5.78 | $5.78 | 35,600 | — | — |
| 2026-07-16 | $5.75 | $5.75 | 24,200 | — | — |
| 2026-07-15 | $5.95 | $5.95 | 7,500 | — | — |
| 2026-07-14 | $5.92 | $5.92 | 6,500 | — | — |
| 2026-07-13 | $5.98 | $5.98 | 11,000 | — | — |
| 2026-07-10 | $6.01 | $6.01 | 10,700 | — | — |
| 2026-07-09 | $6.16 | $6.16 | 6,200 | — | — |
| 2026-07-08 | $5.93 | $5.93 | 13,800 | — | — |
| 2026-07-07 | $5.86 | $5.86 | 23,700 | — | — |
| 2026-07-06 | $5.98 | $5.98 | 33,500 | — | — |
| 2026-07-02 | $5.95 | $5.95 | 14,700 | — | — |
| 2026-07-01 | $5.79 | $5.79 | 28,800 | — | — |
| 2026-06-30 | $5.84 | $5.84 | 7,400 | — | — |
| 2026-06-29 | $5.97 | $5.97 | 9,400 | — | — |
| 2026-06-26 | $5.71 | $5.71 | 24,100 | — | — |
| 2026-06-25 | $5.76 | $5.76 | 10,100 | — | — |
| 2026-06-24 | $5.56 | $5.56 | 15,100 | — | — |
| 2026-06-23 | $5.86 | $5.86 | 30,700 | — | — |
| 2026-06-22 | $5.67 | $5.67 | 43,600 | — | — |
| 2026-06-18 | $5.30 | $5.30 | 17,900 | — | — |
| 2026-06-17 | $5.26 | $5.26 | 23,600 | — | — |
| 2026-06-16 | $5.25 | $5.25 | 22,500 | — | — |
| 2026-06-15 | $5.29 | $5.29 | 14,800 | — | — |
| 2026-06-12 | $5.36 | $5.36 | 20,700 | — | — |
| 2026-06-11 | $5.50 | $5.50 | 30,100 | — | — |
| 2026-06-10 | $5.44 | $5.44 | 14,000 | — | — |
| 2026-06-09 | $5.50 | $5.50 | 11,700 | — | — |
| 2026-06-08 | $5.50 | $5.50 | 16,500 | — | — |
| 2026-06-05 | $5.57 | $5.57 | 24,300 | — | — |
| 2026-06-04 | $5.93 | $5.93 | 26,900 | — | — |
| 2026-06-03 | $5.54 | $5.54 | 18,700 | — | — |
| 2026-06-02 | $5.78 | $5.78 | 44,100 | — | — |
| 2026-06-01 | $5.90 | $5.90 | 28,800 | — | — |
| 2026-05-29 | $6.06 | $6.06 | 16,600 | — | — |
| 2026-05-28 | $6.48 | $6.48 | 14,900 | — | — |
| 2026-05-27 | $6.39 | $6.39 | 16,200 | — | — |
| 2026-05-26 | $6.30 | $6.30 | 17,500 | — | — |
| 2026-05-22 | $6.16 | $6.16 | 15,200 | — | — |
| 2026-05-21 | $5.98 | $5.98 | 42,100 | — | — |
| 2026-05-20 | $6.14 | $6.14 | 49,000 | — | — |
| 2026-05-19 | $6.40 | $6.40 | 30,000 | — | — |
| 2026-05-18 | $6.49 | $6.49 | 29,200 | — | — |
| 2026-05-15 | $6.70 | $6.70 | 37,600 | — | — |
| 2026-05-14 | $7.60 | $7.60 | 131,600 | — | — |
| 2026-05-13 | $6.87 | $6.87 | 21,200 | — | — |
| 2026-05-12 | $6.96 | $6.96 | 19,700 | — | — |
| 2026-05-11 | $6.85 | $6.85 | 11,700 | — | — |
| 2026-05-08 | $7.09 | $7.09 | 16,300 | — | — |
| 2026-05-07 | $7.31 | $7.31 | 10,600 | — | — |
| 2026-05-06 | $7.40 | $7.40 | 15,200 | — | — |
| 2026-05-05 | $7.33 | $7.33 | 24,800 | — | — |
| 2026-05-04 | $7.46 | $7.46 | 22,500 | — | — |
| 2026-05-01 | $7.81 | $7.81 | 43,900 | — | — |
| 2026-04-30 | $7.84 | $7.84 | 38,600 | — | — |
| 2026-04-29 | $7.75 | $7.75 | 42,200 | — | — |
| 2026-04-28 | $7.50 | $7.50 | 33,000 | — | — |
| 2026-04-27 | $7.47 | $7.47 | 18,100 | — | — |
| 2026-04-24 | $7.34 | $7.34 | 17,100 | — | — |
| 2026-04-23 | $7.26 | $7.26 | 7,300 | — | — |
| 2026-04-22 | $7.18 | $7.18 | 8,100 | — | — |
| 2026-04-21 | $7.33 | $7.33 | 4,000 | — | — |
| 2026-04-20 | $7.23 | $7.23 | 17,000 | — | — |
| 2026-04-17 | $7.12 | $7.12 | 10,400 | — | — |
| 2026-04-16 | $6.93 | $6.93 | 4,700 | — | — |
| 2026-04-15 | $6.93 | $6.93 | 4,900 | — | — |
| 2026-04-14 | $6.96 | $6.96 | 14,200 | — | — |
| 2026-04-13 | $6.84 | $6.84 | 11,900 | — | — |
| 2026-04-10 | $6.92 | $6.92 | 20,000 | — | — |
| 2026-04-09 | $7.24 | $7.24 | 16,300 | — | — |
| 2026-04-08 | $7.03 | $7.03 | 17,800 | — | — |
| 2026-04-07 | $6.98 | $6.98 | 19,500 | — | — |
| 2026-04-06 | $6.68 | $6.68 | 24,800 | — | — |
| 2026-04-02 | $6.68 | $6.68 | 6,000 | — | — |
| 2026-04-01 | $6.52 | $6.52 | 6,800 | — | — |
| 2026-03-31 | $6.55 | $6.55 | 39,200 | — | — |
| 2026-03-30 | $6.52 | $6.52 | 38,800 | — | — |
| 2026-03-27 | $6.73 | $6.73 | 52,300 | — | — |
| 2026-03-26 | $6.81 | $6.81 | 14,800 | — | — |
| 2026-03-25 | $7.01 | $7.01 | 23,700 | — | — |
| 2026-03-24 | $7.47 | $7.47 | 42,500 | — | — |
| 2026-03-23 | $7.35 | $7.35 | 56,900 | — | — |
| 2026-03-20 | $6.59 | $6.59 | 26,300 | — | — |
| 2026-03-19 | $6.80 | $6.80 | 21,000 | — | — |
| 2026-03-18 | $6.81 | $6.81 | 22,300 | — | — |
| 2026-03-17 | $7.01 | $7.01 | 21,000 | — | — |
| 2026-03-16 | $6.80 | $6.80 | 24,500 | — | — |
| 2026-03-13 | $6.78 | $6.78 | 51,300 | — | — |
| 2026-03-12 | $6.88 | $6.88 | 34,900 | — | — |
| 2026-03-11 | $6.90 | $6.90 | 47,200 | — | — |
| 2026-03-10 | $6.87 | $6.87 | 28,200 | — | — |
| 2026-03-09 | $6.81 | $6.81 | 52,500 | — | — |
| 2026-03-06 | $7.04 | $7.04 | 35,700 | — | — |
| 2026-03-05 | $6.68 | $6.68 | 40,100 | — | — |
| 2026-03-04 | $6.63 | $6.63 | 71,500 | — | — |
| 2026-03-03 | $6.21 | $6.21 | 95,900 | — | — |
| 2026-03-02 | $5.58 | $5.58 | 76,300 | — | — |
| 2026-02-27 | $5.41 | $5.41 | 223,000 | — | — |
| 2026-02-26 | $5.11 | $5.11 | 32,400 | — | — |
| 2026-02-25 | $4.95 | $4.95 | 44,400 | — | — |
| 2026-02-24 | $5.13 | $5.13 | 96,100 | — | — |
| 2026-02-23 | $4.72 | $4.72 | 84,700 | — | — |
| 2026-02-20 | $4.78 | $4.78 | 186,700 | — | — |
| 2026-02-19 | $4.67 | $4.67 | 92,900 | — | — |
| 2026-02-18 | $4.62 | $4.62 | 189,500 | — | — |
| 2026-02-17 | $4.82 | $4.82 | 256,200 | — | — |
| 2026-02-13 | $5.50 | $5.50 | 458,500 | — | — |
| 2026-02-12 | $6.38 | $6.38 | 475,100 | — | — |
| 2026-02-11 | $6.87 | $6.87 | 57,800 | — | — |
| 2026-02-10 | $7.13 | $7.13 | 40,200 | — | — |
| 2026-02-09 | $6.90 | $6.90 | 74,400 | — | — |
| 2026-02-06 | $6.97 | $6.97 | 68,400 | — | — |
| 2026-02-05 | $6.33 | $6.33 | 76,200 | — | — |
| 2026-02-04 | $7.12 | $7.12 | 63,900 | — | — |
| 2026-02-03 | $7.02 | $7.02 | 94,300 | — | — |
| 2026-02-02 | $7.71 | $7.71 | 134,400 | — | — |
| 2026-01-30 | $6.91 | $6.91 | 63,800 | — | — |
| 2026-01-29 | $7.39 | $7.39 | 19,100 | — | — |
| 2026-01-28 | $7.33 | $7.33 | 47,700 | — | — |
| 2026-01-27 | $7.53 | $7.53 | 37,300 | — | — |
| 2026-01-26 | $7.32 | $7.32 | 104,200 | — | — |
| 2026-01-23 | $7.58 | $7.58 | 70,800 | — | — |
| 2026-01-22 | $7.74 | $7.74 | 55,200 | — | — |
| 2026-01-21 | $7.53 | $7.53 | 20,200 | — | — |
| 2026-01-20 | $7.65 | $7.65 | 52,400 | — | — |
| 2026-01-16 | $7.70 | $7.70 | 14,400 | — | — |
| 2026-01-15 | $7.60 | $7.60 | 32,000 | — | — |
| 2026-01-14 | $7.61 | $7.61 | 22,500 | — | — |
| 2026-01-13 | $7.57 | $7.57 | 65,100 | — | — |
| 2026-01-12 | $7.74 | $7.74 | 88,500 | — | — |
| 2026-01-09 | $7.60 | $7.60 | 112,700 | — | — |
| 2026-01-08 | $7.81 | $7.81 | 46,200 | — | — |
| 2026-01-07 | $7.87 | $7.87 | 49,900 | — | — |
| 2026-01-06 | $7.86 | $7.86 | 65,100 | — | — |
| 2026-01-05 | $7.86 | $7.86 | 111,100 | — | — |
| 2026-01-02 | $8.01 | $8.01 | 43,000 | — | — |