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
- 2021-12-17 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $7.21 | 1 |
| 2026-09-02 | — | — | — | $7.29 | 100 |
| 2026-09-01 | — | — | — | $7.02 | 122 |
| 2026-08-28 | — | — | — | $6.98 | 50 |
| 2026-08-27 | $6.87 | $6.87 | 11,700 | $6.93 | 1 |
| 2026-08-26 | $6.97 | $6.97 | 5,400 | — | — |
| 2026-08-25 | $6.88 | $6.88 | 40,700 | $6.99 | 1 |
| 2026-08-24 | $6.83 | $6.83 | 10,600 | — | — |
| 2026-08-21 | $6.91 | $6.91 | 1,400 | $6.91 | 13 |
| 2026-08-20 | $6.75 | $6.75 | 17,700 | — | — |
| 2026-08-19 | $6.75 | $6.75 | 22,400 | — | — |
| 2026-08-18 | $6.77 | $6.77 | 14,700 | $6.77 | 100 |
| 2026-08-17 | $6.85 | $6.85 | 15,700 | $7.00 | 20 |
| 2026-08-14 | $7.06 | $7.06 | 3,800 | — | — |
| 2026-08-13 | $7.04 | $7.04 | 7,300 | $6.93 | 113 |
| 2026-08-12 | $7.09 | $7.09 | 14,900 | $6.87 | 84 |
| 2026-08-11 | $7.07 | $7.07 | 22,700 | — | — |
| 2026-08-10 | $7.06 | $7.06 | 44,500 | — | — |
| 2026-08-07 | $7.04 | $7.04 | 8,900 | — | — |
| 2026-08-06 | $6.95 | $6.95 | 19,000 | $6.43 | 50 |
| 2026-08-05 | $6.40 | $6.40 | 3,900 | — | — |
| 2026-08-04 | $6.50 | $6.50 | 8,600 | — | — |
| 2026-08-03 | $6.56 | $6.56 | 6,400 | $6.41 | 8 |
| 2026-07-31 | $6.25 | $6.25 | 2,600 | $6.32 | 61 |
| 2026-07-30 | $6.42 | $6.42 | 24,300 | $6.57 | 13 |
| 2026-07-29 | $6.25 | $6.25 | 12,600 | $6.45 | 196 |
| 2026-07-28 | $6.35 | $6.35 | 5,200 | $6.31 | 112 |
| 2026-07-27 | $6.46 | $6.46 | 6,200 | $6.63 | 20 |
| 2026-07-24 | $6.57 | $6.57 | 29,400 | $6.76 | 610 |
| 2026-07-23 | $6.46 | $6.46 | 12,000 | $6.68 | 324 |
| 2026-07-22 | $6.85 | $6.85 | 24,900 | $6.70 | 326 |
| 2026-07-21 | $6.74 | $6.74 | 60,700 | $6.85 | 1,238 |
| 2026-07-20 | $6.56 | $6.56 | 11,400 | $6.46 | 617 |
| 2026-07-17 | $6.50 | $6.50 | 15,600 | — | — |
| 2026-07-16 | $6.79 | $6.79 | 31,100 | — | — |
| 2026-07-15 | $6.29 | $6.29 | 40,400 | — | — |
| 2026-07-14 | $6.39 | $6.39 | 23,100 | — | — |
| 2026-07-13 | $6.57 | $6.57 | 25,400 | — | — |
| 2026-07-10 | $6.96 | $6.96 | 38,300 | — | — |
| 2026-07-09 | $7.20 | $7.20 | 18,100 | — | — |
| 2026-07-08 | $7.20 | $7.20 | 16,900 | — | — |
| 2026-07-07 | $7.35 | $7.35 | 14,200 | — | — |
| 2026-07-06 | $7.20 | $7.20 | 17,200 | — | — |
| 2026-07-02 | $7.34 | $7.34 | 19,000 | — | — |
| 2026-07-01 | $7.37 | $7.37 | 8,000 | — | — |
| 2026-06-30 | $7.25 | $7.25 | 21,900 | — | — |
| 2026-06-29 | $7.24 | $7.24 | 11,100 | — | — |
| 2026-06-26 | $7.25 | $7.25 | 14,000 | — | — |
| 2026-06-25 | $7.23 | $7.23 | 21,400 | — | — |
| 2026-06-24 | $7.34 | $7.34 | 47,000 | — | — |
| 2026-06-23 | $7.04 | $7.04 | 42,300 | — | — |
| 2026-06-22 | $7.22 | $7.22 | 28,600 | — | — |
| 2026-06-18 | $7.22 | $7.22 | 62,600 | — | — |
| 2026-06-17 | $6.99 | $6.99 | 67,700 | — | — |
| 2026-06-16 | $6.42 | $6.42 | 113,800 | — | — |
| 2026-06-15 | $5.37 | $5.37 | 85,100 | — | — |
| 2026-06-12 | $5.80 | $5.80 | 181,300 | — | — |
| 2026-06-11 | $5.28 | $5.28 | 622,763 | — | — |
| 2026-06-10 | $4.01 | $4.01 | 136,225 | — | — |
| 2026-06-09 | $6.33 | $6.33 | 31,275 | — | — |
| 2026-06-08 | $6.28 | $6.28 | 15,950 | — | — |
| 2026-06-05 | $6.26 | $6.26 | 19,575 | — | — |
| 2026-06-04 | $6.70 | $6.70 | 24,650 | — | — |
| 2026-06-03 | $6.10 | $6.10 | 13,050 | — | — |
| 2026-06-02 | $6.24 | $6.24 | 8,613 | — | — |
| 2026-06-01 | $6.23 | $6.23 | 29,475 | — | — |
| 2026-05-29 | $6.00 | $6.00 | 7,163 | — | — |
| 2026-05-28 | $5.94 | $5.94 | 26,800 | — | — |
| 2026-05-27 | $5.98 | $5.98 | 7,150 | — | — |
| 2026-05-26 | $5.88 | $5.88 | 19,450 | — | — |
| 2026-05-22 | $5.68 | $5.68 | 15,075 | — | — |
| 2026-05-21 | $5.79 | $5.79 | 19,313 | — | — |
| 2026-05-20 | $5.77 | $5.77 | 4,650 | — | — |
| 2026-05-19 | $5.86 | $5.86 | 16,625 | — | — |
| 2026-05-18 | $5.90 | $5.90 | 17,225 | — | — |
| 2026-05-15 | $5.52 | $5.52 | 7,488 | — | — |
| 2026-05-14 | $5.60 | $5.60 | 7,713 | — | — |
| 2026-05-13 | $5.57 | $5.57 | 8,050 | — | — |
| 2026-05-12 | $5.58 | $5.58 | 13,213 | — | — |
| 2026-05-11 | $5.71 | $5.71 | 32,775 | — | — |
| 2026-05-08 | $5.16 | $5.16 | 15,588 | — | — |
| 2026-05-07 | $5.08 | $5.08 | 13,925 | — | — |
| 2026-05-06 | $5.13 | $5.13 | 12,488 | — | — |
| 2026-05-05 | $5.22 | $5.22 | 25,225 | — | — |
| 2026-05-04 | $4.92 | $4.92 | 33,150 | — | — |
| 2026-05-01 | $4.96 | $4.96 | 30,325 | — | — |
| 2026-04-30 | $4.97 | $4.97 | 17,388 | — | — |
| 2026-04-29 | $4.82 | $4.82 | 40,675 | — | — |
| 2026-04-28 | $4.64 | $4.64 | 24,613 | — | — |
| 2026-04-27 | $4.70 | $4.70 | 32,550 | — | — |
| 2026-04-24 | $4.26 | $4.26 | 64,513 | — | — |
| 2026-04-23 | $4.81 | $4.81 | 25,663 | — | — |
| 2026-04-22 | $5.00 | $5.00 | 36,500 | — | — |
| 2026-04-21 | $4.78 | $4.78 | 29,925 | — | — |
| 2026-04-20 | $4.47 | $4.47 | 73,763 | — | — |
| 2026-04-17 | $4.59 | $4.59 | 32,825 | — | — |
| 2026-04-16 | $4.64 | $4.64 | 29,288 | — | — |
| 2026-04-15 | $4.92 | $4.92 | 38,688 | — | — |
| 2026-04-14 | $4.66 | $4.66 | 48,938 | — | — |
| 2026-04-13 | $4.85 | $4.85 | 40,175 | — | — |
| 2026-04-10 | $4.65 | $4.65 | 41,950 | — | — |
| 2026-04-09 | $4.28 | $4.28 | 30,800 | — | — |
| 2026-04-08 | $4.07 | $4.07 | 47,088 | — | — |
| 2026-04-07 | $3.77 | $3.77 | 21,850 | — | — |
| 2026-04-06 | $3.91 | $3.91 | 61,238 | — | — |
| 2026-04-02 | $3.85 | $3.85 | 108,488 | — | — |
| 2026-04-01 | $3.23 | $3.23 | 297,850 | — | — |
| 2026-03-31 | $2.50 | $2.50 | 120,725 | — | — |
| 2026-03-30 | $2.64 | $2.64 | 55,975 | — | — |
| 2026-03-27 | $2.48 | $2.48 | 93,613 | — | — |
| 2026-03-26 | $2.45 | $2.45 | 146,050 | — | — |
| 2026-03-25 | $2.44 | $2.44 | 93,600 | — | — |
| 2026-03-24 | $2.44 | $2.44 | 74,300 | — | — |
| 2026-03-23 | $2.62 | $2.62 | 53,150 | — | — |
| 2026-03-20 | $2.41 | $2.41 | 66,400 | — | — |
| 2026-03-19 | $2.30 | $2.30 | 46,125 | — | — |
| 2026-03-18 | $2.53 | $2.53 | 85,425 | — | — |
| 2026-03-17 | $2.85 | $2.85 | 20,288 | — | — |
| 2026-03-16 | $2.83 | $2.83 | 63,800 | — | — |
| 2026-03-13 | $3.28 | $3.28 | 39,000 | — | — |
| 2026-03-12 | $2.96 | $2.96 | 16,375 | — | — |
| 2026-03-11 | $2.97 | $2.97 | 52,513 | — | — |
| 2026-03-10 | $2.65 | $2.65 | 77,100 | — | — |
| 2026-03-09 | $2.40 | $2.40 | 35,263 | — | — |
| 2026-03-06 | $2.34 | $2.34 | 49,138 | — | — |
| 2026-03-05 | $2.68 | $2.68 | 40,763 | — | — |
| 2026-03-04 | $3.14 | $3.14 | 63,625 | — | — |
| 2026-03-03 | $3.30 | $3.30 | 140,175 | — | — |
| 2026-03-02 | $3.44 | $3.44 | 1,918,925 | — | — |
| 2026-02-27 | $2.53 | $2.53 | 63,200 | — | — |
| 2026-02-26 | $2.80 | $2.80 | 105,963 | — | — |
| 2026-02-25 | $2.61 | $2.61 | 75,925 | — | — |
| 2026-02-24 | $2.29 | $2.29 | 83,300 | — | — |
| 2026-02-23 | $2.98 | $2.98 | 7,538 | — | — |
| 2026-02-20 | $3.02 | $3.02 | 17,888 | — | — |
| 2026-02-19 | $3.38 | $3.38 | 12,513 | — | — |
| 2026-02-18 | $3.34 | $3.34 | 44,100 | — | — |
| 2026-02-17 | $3.58 | $3.58 | 5,363 | — | — |
| 2026-02-13 | $3.86 | $3.86 | 3,313 | — | — |
| 2026-02-12 | $3.91 | $3.91 | 2,763 | — | — |
| 2026-02-11 | $3.97 | $3.97 | 19,700 | — | — |
| 2026-02-10 | $3.46 | $3.46 | 22,650 | — | — |
| 2026-02-09 | $3.62 | $3.62 | 36,150 | — | — |
| 2026-02-06 | $3.44 | $3.44 | 1,488 | — | — |
| 2026-02-05 | $3.35 | $3.35 | 15,938 | — | — |
| 2026-02-04 | $3.98 | $3.98 | 4,150 | — | — |
| 2026-02-03 | $4.06 | $4.06 | 7,175 | — | — |
| 2026-02-02 | $4.05 | $4.05 | 9,850 | — | — |
| 2026-01-30 | $4.12 | $4.12 | 3,888 | — | — |
| 2026-01-29 | $4.24 | $4.24 | 13,163 | — | — |
| 2026-01-28 | $4.32 | $4.32 | 4,388 | — | — |
| 2026-01-27 | $4.30 | $4.30 | 4,238 | — | — |
| 2026-01-26 | $4.19 | $4.19 | 20,588 | — | — |
| 2026-01-23 | $4.63 | $4.63 | 1,450 | — | — |
| 2026-01-22 | $4.76 | $4.76 | 8,163 | — | — |
| 2026-01-21 | $4.80 | $4.80 | 16,163 | — | — |
| 2026-01-20 | $4.81 | $4.81 | 50,025 | — | — |
| 2026-01-16 | $4.24 | $4.24 | 3,675 | — | — |
| 2026-01-15 | $4.30 | $4.30 | 6,525 | — | — |
| 2026-01-14 | $4.24 | $4.24 | 6,663 | — | — |
| 2026-01-13 | $4.19 | $4.19 | 2,950 | — | — |
| 2026-01-12 | $4.18 | $4.18 | 6,938 | — | — |
| 2026-01-09 | $4.22 | $4.22 | 6,138 | — | — |
| 2026-01-08 | $4.14 | $4.14 | 10,275 | — | — |
| 2026-01-07 | $4.22 | $4.22 | 5,500 | — | — |
| 2026-01-06 | $4.38 | $4.38 | 8,638 | — | — |
| 2026-01-05 | $4.30 | $4.30 | 10,938 | — | — |
| 2026-01-02 | $4.17 | $4.17 | 15,325 | — | — |