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
- 2022-03-25 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 | — | — | — | $5.90 | 2,865 |
| 2026-09-03 | — | — | — | $6.15 | 14,260 |
| 2026-09-02 | — | — | — | $5.69 | 35,347 |
| 2026-09-01 | — | — | — | $5.62 | 5,325 |
| 2026-08-31 | — | — | — | $5.58 | 3,835 |
| 2026-08-28 | — | — | — | $5.56 | 12,633 |
| 2026-08-27 | $5.74 | $5.74 | 204,000 | $5.58 | 6,595 |
| 2026-08-26 | $5.53 | $5.53 | 287,200 | $5.67 | 26,109 |
| 2026-08-25 | $5.66 | $5.66 | 217,700 | $5.69 | 14,215 |
| 2026-08-24 | $5.63 | $5.63 | 171,400 | $5.82 | 6,582 |
| 2026-08-21 | $5.81 | $5.81 | 225,400 | $5.87 | 24,578 |
| 2026-08-20 | $5.79 | $5.79 | 195,300 | $6.13 | 19,918 |
| 2026-08-19 | $5.96 | $5.96 | 266,100 | $6.05 | 38,899 |
| 2026-08-18 | $5.97 | $5.97 | 215,600 | $5.65 | 8,506 |
| 2026-08-17 | $5.73 | $5.73 | 273,800 | $6.04 | 23,625 |
| 2026-08-14 | $5.99 | $5.99 | 198,400 | $6.12 | 21,295 |
| 2026-08-13 | $5.98 | $5.98 | 298,500 | $6.30 | 11,814 |
| 2026-08-12 | $6.28 | $6.28 | 429,200 | $6.17 | 15,833 |
| 2026-08-11 | $5.87 | $5.87 | 68,700 | $5.96 | 5,867 |
| 2026-08-10 | $5.91 | $5.91 | 91,200 | $5.93 | 4,136 |
| 2026-08-07 | $5.93 | $5.93 | 124,500 | $6.06 | 4,487 |
| 2026-08-06 | $6.08 | $6.08 | 207,300 | $5.88 | 7,514 |
| 2026-08-05 | $5.84 | $5.84 | 145,900 | $5.87 | 11,149 |
| 2026-08-04 | $5.94 | $5.94 | 368,400 | $5.78 | 9,374 |
| 2026-08-03 | $5.58 | $5.58 | 305,700 | $5.36 | 6,512 |
| 2026-07-31 | $5.35 | $5.35 | 250,500 | $5.34 | 11,865 |
| 2026-07-30 | $5.33 | $5.33 | 358,500 | $5.12 | 16,618 |
| 2026-07-29 | $5.02 | $5.02 | 181,000 | $4.73 | 11,363 |
| 2026-07-28 | $4.70 | $4.70 | 93,800 | $5.11 | 7,759 |
| 2026-07-27 | $4.93 | $4.93 | 63,200 | $4.90 | 10,533 |
| 2026-07-24 | $4.92 | $4.92 | 128,500 | $4.91 | 5,036 |
| 2026-07-23 | $4.92 | $4.92 | 99,000 | $4.77 | 7,836 |
| 2026-07-22 | $4.89 | $4.89 | 142,100 | $4.89 | 17,768 |
| 2026-07-21 | $5.00 | $5.00 | 238,100 | $4.90 | 11,748 |
| 2026-07-20 | $4.80 | $4.80 | 255,300 | $4.82 | 4,234 |
| 2026-07-17 | $4.68 | $4.68 | 66,100 | — | — |
| 2026-07-16 | $4.67 | $4.67 | 86,000 | — | — |
| 2026-07-15 | $4.67 | $4.67 | 109,000 | — | — |
| 2026-07-14 | $4.76 | $4.76 | 352,800 | — | — |
| 2026-07-13 | $4.55 | $4.55 | 333,800 | — | — |
| 2026-07-10 | $4.50 | $4.50 | 591,700 | — | — |
| 2026-07-09 | $4.63 | $4.63 | 99,100 | — | — |
| 2026-07-08 | $4.41 | $4.41 | 538,300 | — | — |
| 2026-07-07 | $4.30 | $4.30 | 187,900 | — | — |
| 2026-07-06 | $4.41 | $4.41 | 130,100 | — | — |
| 2026-07-02 | $4.42 | $4.42 | 143,800 | — | — |
| 2026-07-01 | $4.70 | $4.70 | 113,200 | — | — |
| 2026-06-30 | $4.84 | $4.84 | 152,400 | — | — |
| 2026-06-29 | $5.03 | $5.03 | 324,000 | — | — |
| 2026-06-26 | $5.20 | $5.20 | 3,646,200 | — | — |
| 2026-06-25 | $5.14 | $5.14 | 230,800 | — | — |
| 2026-06-24 | $5.20 | $5.20 | 166,100 | — | — |
| 2026-06-23 | $4.98 | $4.98 | 500,700 | — | — |
| 2026-06-22 | $5.40 | $5.40 | 630,300 | — | — |
| 2026-06-18 | $5.00 | $5.00 | 480,900 | — | — |
| 2026-06-17 | $4.90 | $4.90 | 335,700 | — | — |
| 2026-06-16 | $4.76 | $4.76 | 365,900 | — | — |
| 2026-06-15 | $4.91 | $4.91 | 218,100 | — | — |
| 2026-06-12 | $4.74 | $4.74 | 192,700 | — | — |
| 2026-06-11 | $4.45 | $4.45 | 230,600 | — | — |
| 2026-06-10 | $4.20 | $4.20 | 188,500 | — | — |
| 2026-06-09 | $3.91 | $3.91 | 167,000 | — | — |
| 2026-06-08 | $3.85 | $3.85 | 132,700 | — | — |
| 2026-06-05 | $3.82 | $3.82 | 178,200 | — | — |
| 2026-06-04 | $4.17 | $4.17 | 169,800 | — | — |
| 2026-06-03 | $4.20 | $4.20 | 214,500 | — | — |
| 2026-06-02 | $4.07 | $4.07 | 176,400 | — | — |
| 2026-06-01 | $4.21 | $4.21 | 236,200 | — | — |
| 2026-05-29 | $4.33 | $4.33 | 112,300 | — | — |
| 2026-05-28 | $4.46 | $4.46 | 191,900 | — | — |
| 2026-05-27 | $4.63 | $4.63 | 117,700 | — | — |
| 2026-05-26 | $4.73 | $4.73 | 535,800 | — | — |
| 2026-05-22 | $4.85 | $4.85 | 731,500 | — | — |
| 2026-05-21 | $4.89 | $4.89 | 102,400 | — | — |
| 2026-05-20 | $4.59 | $4.59 | 68,400 | — | — |
| 2026-05-19 | $4.55 | $4.55 | 83,600 | — | — |
| 2026-05-18 | $4.48 | $4.48 | 134,200 | — | — |
| 2026-05-15 | $4.75 | $4.75 | 408,700 | — | — |
| 2026-05-14 | $4.64 | $4.64 | 295,900 | — | — |
| 2026-05-13 | $4.31 | $4.31 | 263,400 | — | — |
| 2026-05-12 | $4.27 | $4.27 | 189,000 | — | — |
| 2026-05-11 | $4.72 | $4.72 | 213,700 | — | — |
| 2026-05-08 | $4.46 | $4.46 | 242,000 | — | — |
| 2026-05-07 | $4.60 | $4.60 | 149,300 | — | — |
| 2026-05-06 | $4.65 | $4.65 | 182,400 | — | — |
| 2026-05-05 | $4.69 | $4.69 | 317,600 | — | — |
| 2026-05-04 | $4.85 | $4.85 | 326,100 | — | — |
| 2026-05-01 | $4.68 | $4.68 | 106,600 | — | — |
| 2026-04-30 | $4.55 | $4.55 | 125,600 | — | — |
| 2026-04-29 | $4.68 | $4.68 | 177,500 | — | — |
| 2026-04-28 | $4.74 | $4.74 | 268,800 | — | — |
| 2026-04-27 | $4.80 | $4.80 | 618,600 | — | — |
| 2026-04-24 | $4.34 | $4.34 | 236,600 | — | — |
| 2026-04-23 | $4.28 | $4.28 | 199,700 | — | — |
| 2026-04-22 | $4.00 | $4.00 | 218,900 | — | — |
| 2026-04-21 | $3.80 | $3.80 | 133,600 | — | — |
| 2026-04-20 | $3.62 | $3.62 | 151,700 | — | — |
| 2026-04-17 | $3.61 | $3.61 | 506,400 | — | — |
| 2026-04-16 | $3.14 | $3.14 | 313,300 | — | — |
| 2026-04-15 | $3.26 | $3.26 | 1,050,600 | — | — |
| 2026-04-14 | $2.98 | $2.98 | 561,100 | — | — |
| 2026-04-13 | $3.01 | $3.01 | 390,500 | — | — |
| 2026-04-10 | $2.97 | $2.97 | 573,400 | — | — |
| 2026-04-09 | $3.05 | $3.05 | 238,300 | — | — |
| 2026-04-08 | $3.34 | $3.34 | 214,600 | — | — |
| 2026-04-07 | $3.30 | $3.30 | 164,500 | — | — |
| 2026-04-06 | $3.37 | $3.37 | 227,200 | — | — |
| 2026-04-02 | $3.27 | $3.27 | 412,100 | — | — |
| 2026-04-01 | $3.45 | $3.45 | 390,200 | — | — |
| 2026-03-31 | $3.42 | $3.42 | 238,400 | — | — |
| 2026-03-30 | $3.46 | $3.46 | 254,600 | — | — |
| 2026-03-27 | $3.66 | $3.66 | 264,100 | — | — |
| 2026-03-26 | $3.61 | $3.61 | 321,500 | — | — |
| 2026-03-25 | $3.66 | $3.66 | 633,700 | — | — |
| 2026-03-24 | $3.77 | $3.77 | 451,400 | — | — |
| 2026-03-23 | $3.83 | $3.83 | 344,900 | — | — |
| 2026-03-20 | $4.00 | $4.00 | 267,400 | — | — |
| 2026-03-19 | $3.91 | $3.91 | 690,600 | — | — |
| 2026-03-18 | $4.62 | $4.62 | 395,300 | — | — |
| 2026-03-17 | $5.00 | $5.00 | 412,700 | — | — |
| 2026-03-16 | $4.69 | $4.69 | 650,800 | — | — |
| 2026-03-13 | $4.94 | $4.94 | 630,400 | — | — |
| 2026-03-12 | $5.44 | $5.44 | 1,442,500 | — | — |
| 2026-03-11 | $5.09 | $5.09 | 1,524,000 | — | — |
| 2026-03-10 | $5.46 | $5.46 | 4,240,000 | — | — |
| 2026-03-09 | $5.25 | $5.25 | 57,968,400 | — | — |
| 2026-03-06 | $2.85 | $2.85 | 6,979,600 | — | — |
| 2026-03-05 | $1.71 | $1.71 | 1,539,300 | — | — |
| 2026-03-04 | $1.34 | $1.34 | 458,500 | — | — |
| 2026-03-03 | $1.06 | $1.06 | 185,700 | — | — |
| 2026-03-02 | $1.08 | $1.08 | 31,200 | — | — |
| 2026-02-27 | $1.10 | $1.10 | 45,800 | — | — |
| 2026-02-26 | $1.06 | $1.06 | 28,300 | — | — |
| 2026-02-25 | $1.06 | $1.06 | 234,600 | — | — |
| 2026-02-24 | $1.04 | $1.04 | 25,900 | — | — |
| 2026-02-23 | $1.05 | $1.05 | 27,000 | — | — |
| 2026-02-20 | $1.04 | $1.04 | 101,400 | — | — |
| 2026-02-19 | $1.09 | $1.09 | 277,300 | — | — |
| 2026-02-18 | $1.03 | $1.03 | 57,000 | — | — |
| 2026-02-17 | $1.05 | $1.05 | 67,400 | — | — |
| 2026-02-13 | $1.06 | $1.06 | 30,500 | — | — |
| 2026-02-12 | $1.05 | $1.05 | 32,400 | — | — |
| 2026-02-11 | $1.10 | $1.10 | 37,600 | — | — |
| 2026-02-10 | $1.10 | $1.10 | 47,000 | — | — |
| 2026-02-09 | $1.08 | $1.08 | 21,000 | — | — |
| 2026-02-06 | $1.09 | $1.09 | 68,800 | — | — |
| 2026-02-05 | $1.06 | $1.06 | 62,900 | — | — |
| 2026-02-04 | $1.06 | $1.06 | 41,600 | — | — |
| 2026-02-03 | $1.08 | $1.08 | 64,200 | — | — |
| 2026-02-02 | $1.12 | $1.12 | 166,600 | — | — |
| 2026-01-30 | $1.13 | $1.13 | 32,200 | — | — |
| 2026-01-29 | $1.13 | $1.13 | 23,700 | — | — |
| 2026-01-28 | $1.19 | $1.19 | 69,500 | — | — |
| 2026-01-27 | $1.21 | $1.21 | 75,600 | — | — |
| 2026-01-26 | $1.19 | $1.19 | 52,500 | — | — |
| 2026-01-23 | $1.17 | $1.17 | 66,200 | — | — |
| 2026-01-22 | $1.21 | $1.21 | 224,800 | — | — |
| 2026-01-21 | $1.18 | $1.18 | 86,500 | — | — |
| 2026-01-20 | $1.18 | $1.18 | 105,800 | — | — |
| 2026-01-16 | $1.20 | $1.20 | 21,900 | — | — |
| 2026-01-15 | $1.25 | $1.25 | 25,000 | — | — |
| 2026-01-14 | $1.31 | $1.31 | 116,300 | — | — |
| 2026-01-13 | $1.26 | $1.26 | 100,900 | — | — |
| 2026-01-12 | $1.14 | $1.14 | 172,700 | — | — |
| 2026-01-09 | $1.30 | $1.30 | 83,000 | — | — |
| 2026-01-08 | $1.32 | $1.32 | 1,058,400 | — | — |
| 2026-01-07 | $1.10 | $1.10 | 68,800 | — | — |
| 2026-01-06 | $1.07 | $1.07 | 136,100 | — | — |
| 2026-01-05 | $1.07 | $1.07 | 105,100 | — | — |
| 2026-01-02 | $1.11 | $1.11 | 22,700 | — | — |