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
- 2022-04-11 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 | — | — | — | $9.06 | 310 |
| 2026-09-03 | — | — | — | $9.30 | 806 |
| 2026-09-02 | — | — | — | $9.06 | 1,010 |
| 2026-09-01 | — | — | — | $8.69 | 1,598 |
| 2026-08-31 | — | — | — | $8.60 | 80 |
| 2026-08-28 | — | — | — | $8.21 | 286 |
| 2026-08-27 | $8.26 | $8.26 | 8,100 | $8.45 | 125 |
| 2026-08-26 | $8.33 | $8.33 | 11,400 | $8.35 | 1 |
| 2026-08-25 | $8.27 | $8.27 | 28,900 | $7.95 | 334 |
| 2026-08-24 | $7.81 | $7.81 | 43,700 | $8.06 | 464 |
| 2026-08-21 | $7.97 | $7.97 | 31,900 | $7.91 | 1,350 |
| 2026-08-20 | $7.82 | $7.82 | 15,800 | $7.82 | 11 |
| 2026-08-19 | $7.90 | $7.90 | 44,700 | $7.92 | 214 |
| 2026-08-18 | $7.64 | $7.64 | 12,100 | $7.69 | 102 |
| 2026-08-17 | $7.74 | $7.74 | 21,300 | $7.90 | 324 |
| 2026-08-14 | $7.85 | $7.85 | 34,700 | $7.23 | 375 |
| 2026-08-13 | $7.11 | $7.11 | 10,200 | $7.26 | 350 |
| 2026-08-12 | $7.13 | $7.13 | 26,800 | $7.73 | 105 |
| 2026-08-11 | $7.61 | $7.61 | 18,500 | $7.57 | 85 |
| 2026-08-10 | $7.79 | $7.79 | 83,400 | $7.85 | 571 |
| 2026-08-07 | $7.73 | $7.73 | 38,900 | $7.78 | 159 |
| 2026-08-06 | $7.06 | $7.06 | 39,200 | $7.32 | 315 |
| 2026-08-05 | $7.26 | $7.26 | 10,200 | $7.19 | 105 |
| 2026-08-04 | $7.04 | $7.04 | 29,600 | $7.27 | 489 |
| 2026-08-03 | $7.23 | $7.23 | 27,400 | $7.28 | 99 |
| 2026-07-31 | $6.52 | $6.52 | 9,400 | $6.54 | 73 |
| 2026-07-30 | $6.72 | $6.72 | 14,000 | $6.50 | 100 |
| 2026-07-29 | $5.61 | $5.61 | 119,600 | $6.88 | 684 |
| 2026-07-28 | $7.25 | $7.24 | 11,300 | $7.16 | 43 |
| 2026-07-27 | $6.97 | $6.97 | 29,600 | $7.23 | 195 |
| 2026-07-24 | $7.26 | $7.26 | 28,200 | $7.23 | 605 |
| 2026-07-23 | $7.21 | $7.21 | 58,900 | $7.55 | 224 |
| 2026-07-22 | $7.76 | $7.76 | 131,500 | $7.67 | 1,812 |
| 2026-07-21 | $7.54 | $7.54 | 118,600 | $6.57 | 404 |
| 2026-07-20 | $6.58 | $6.58 | 55,300 | $6.33 | 408 |
| 2026-07-17 | $6.24 | $6.24 | 26,200 | — | — |
| 2026-07-16 | $6.28 | $6.28 | 63,300 | — | — |
| 2026-07-15 | $6.04 | $6.04 | 89,200 | — | — |
| 2026-07-14 | $6.03 | $6.03 | 23,000 | — | — |
| 2026-07-13 | $5.97 | $5.97 | 38,100 | — | — |
| 2026-07-10 | $6.01 | $6.01 | 23,900 | — | — |
| 2026-07-09 | $6.07 | $6.07 | 64,100 | — | — |
| 2026-07-08 | $5.78 | $5.78 | 30,900 | — | — |
| 2026-07-07 | $5.61 | $5.61 | 80,200 | — | — |
| 2026-07-06 | $5.88 | $5.88 | 65,700 | — | — |
| 2026-07-02 | $6.21 | $6.21 | 40,600 | — | — |
| 2026-07-01 | $5.86 | $5.86 | 133,600 | — | — |
| 2026-06-30 | $5.34 | $5.34 | 287,500 | — | — |
| 2026-06-29 | $6.14 | $6.14 | 33,500 | — | — |
| 2026-06-26 | $6.00 | $6.00 | 46,700 | — | — |
| 2026-06-25 | $6.46 | $6.46 | 69,800 | — | — |
| 2026-06-24 | $6.54 | $6.54 | 78,200 | — | — |
| 2026-06-23 | $6.17 | $6.17 | 119,500 | — | — |
| 2026-06-22 | $6.29 | $6.29 | 66,900 | — | — |
| 2026-06-18 | $6.58 | $6.58 | 177,100 | — | — |
| 2026-06-17 | $6.36 | $6.36 | 269,000 | — | — |
| 2026-06-16 | $6.19 | $6.19 | 455,000 | — | — |
| 2026-06-15 | $5.65 | $5.65 | 471,800 | — | — |
| 2026-06-12 | $4.96 | $4.96 | 12,573,100 | — | — |
| 2026-06-11 | $6.00 | $6.00 | 155,400 | — | — |
| 2026-06-10 | $5.61 | $5.61 | 34,400 | — | — |
| 2026-06-09 | $5.97 | $5.97 | 106,100 | — | — |
| 2026-06-08 | $6.65 | $6.65 | 164,300 | — | — |
| 2026-06-05 | $5.34 | $5.34 | 87,000 | — | — |
| 2026-06-04 | $6.05 | $6.05 | 66,700 | — | — |
| 2026-06-03 | $5.84 | $5.84 | 37,800 | — | — |
| 2026-06-02 | $6.02 | $6.02 | 28,500 | — | — |
| 2026-06-01 | $5.96 | $5.96 | 183,000 | — | — |
| 2026-05-29 | $5.49 | $5.49 | 160,400 | — | — |
| 2026-05-28 | $5.53 | $5.53 | 184,600 | — | — |
| 2026-05-27 | $4.67 | $4.67 | 845,300 | — | — |
| 2026-05-26 | $5.07 | $5.07 | 76,200 | — | — |
| 2026-05-22 | $5.41 | $5.41 | 69,900 | — | — |
| 2026-05-21 | $5.59 | $5.59 | 139,700 | — | — |
| 2026-05-20 | $6.03 | $6.03 | 139,100 | — | — |
| 2026-05-19 | $5.83 | $5.83 | 197,700 | — | — |
| 2026-05-18 | $6.68 | $6.68 | 5,234,200 | — | — |
| 2026-05-15 | $5.61 | $5.61 | 117,000 | — | — |
| 2026-05-14 | $5.87 | $5.87 | 203,300 | — | — |
| 2026-05-13 | $5.30 | $5.30 | 113,200 | — | — |
| 2026-05-12 | $5.17 | $5.17 | 169,700 | — | — |
| 2026-05-11 | $5.52 | $5.52 | 249,700 | — | — |
| 2026-05-08 | $0.19 | $0.19 | 31,284,900 | — | — |
| 2026-05-07 | $0.16 | $0.16 | 161,637,600 | — | — |
| 2026-05-06 | $0.19 | $0.19 | 4,082,300 | — | — |
| 2026-05-05 | $0.20 | $0.20 | 3,018,800 | — | — |
| 2026-05-04 | $0.21 | $0.21 | 4,819,300 | — | — |
| 2026-05-01 | $0.21 | $0.21 | 5,174,800 | — | — |
| 2026-04-30 | $0.22 | $0.22 | 6,884,800 | — | — |
| 2026-04-29 | $0.24 | $0.24 | 32,642,900 | — | — |
| 2026-04-28 | $0.21 | $0.21 | 15,918,600 | — | — |
| 2026-04-27 | $0.25 | $0.25 | 209,808,500 | — | — |
| 2026-04-24 | $0.21 | $0.21 | 4,950,600 | — | — |
| 2026-04-23 | $0.22 | $0.22 | 7,565,500 | — | — |
| 2026-04-22 | $0.22 | $0.22 | 60,570,000 | — | — |
| 2026-04-21 | $0.20 | $0.20 | 207,452,000 | — | — |
| 2026-04-20 | $0.26 | $0.26 | 9,286,500 | — | — |
| 2026-04-17 | $0.27 | $0.27 | 7,412,400 | — | — |
| 2026-04-16 | $0.30 | $0.30 | 25,317,400 | — | — |
| 2026-04-15 | $0.55 | $0.55 | 5,189,600 | — | — |
| 2026-04-14 | $1.19 | $1.19 | 118,900 | — | — |
| 2026-04-13 | $1.14 | $1.14 | 46,100 | — | — |
| 2026-04-10 | $1.06 | $1.06 | 85,300 | — | — |
| 2026-04-09 | $1.20 | $1.20 | 76,900 | — | — |
| 2026-04-08 | $1.19 | $1.19 | 94,000 | — | — |
| 2026-04-07 | $1.05 | $1.05 | 44,600 | — | — |
| 2026-04-06 | $1.13 | $1.13 | 75,000 | — | — |
| 2026-04-02 | $1.02 | $1.02 | 164,600 | — | — |
| 2026-04-01 | $1.01 | $1.01 | 450,600 | — | — |
| 2026-03-31 | $1.03 | $1.03 | 102,700 | — | — |
| 2026-03-30 | $0.95 | $0.95 | 56,700 | — | — |
| 2026-03-27 | $0.91 | $0.91 | 173,100 | — | — |
| 2026-03-26 | $0.91 | $0.91 | 489,100 | — | — |
| 2026-03-25 | $1.13 | $1.13 | 7,450,500 | — | — |
| 2026-03-24 | $0.80 | $0.80 | 300,100 | — | — |
| 2026-03-23 | $0.87 | $0.87 | 348,800 | — | — |
| 2026-03-20 | $0.72 | $0.72 | 268,000 | — | — |
| 2026-03-19 | $0.66 | $0.66 | 241,800 | — | — |
| 2026-03-18 | $0.70 | $0.70 | 360,300 | — | — |
| 2026-03-17 | $0.88 | $0.88 | 315,900 | — | — |
| 2026-03-16 | $0.98 | $0.98 | 180,800 | — | — |
| 2026-03-13 | $1.05 | $1.05 | 163,900 | — | — |
| 2026-03-12 | $1.13 | $1.13 | 208,800 | — | — |
| 2026-03-11 | $1.25 | $1.25 | 70,400 | — | — |
| 2026-03-10 | $1.22 | $1.22 | 269,600 | — | — |
| 2026-03-09 | $1.20 | $1.20 | 88,600 | — | — |
| 2026-03-06 | $1.16 | $1.16 | 232,100 | — | — |
| 2026-03-05 | $1.31 | $1.31 | 120,200 | — | — |
| 2026-03-04 | $1.32 | $1.32 | 280,200 | — | — |
| 2026-03-03 | $1.47 | $1.47 | 222,400 | — | — |
| 2026-03-02 | $1.45 | $1.45 | 153,600 | — | — |
| 2026-02-27 | $1.39 | $1.39 | 57,100 | — | — |
| 2026-02-26 | $1.45 | $1.45 | 185,400 | — | — |
| 2026-02-25 | $1.43 | $1.43 | 155,400 | — | — |
| 2026-02-24 | $1.38 | $1.38 | 121,600 | — | — |
| 2026-02-23 | $1.30 | $1.30 | 244,100 | — | — |
| 2026-02-20 | $1.43 | $1.43 | 211,600 | — | — |
| 2026-02-19 | $1.47 | $1.47 | 161,800 | — | — |
| 2026-02-18 | $1.55 | $1.55 | 168,000 | — | — |
| 2026-02-17 | $1.59 | $1.59 | 297,400 | — | — |
| 2026-02-13 | $1.43 | $1.43 | 475,600 | — | — |
| 2026-02-12 | $1.31 | $1.31 | 427,600 | — | — |
| 2026-02-11 | $1.35 | $1.35 | 9,744,200 | — | — |
| 2026-02-10 | $1.41 | $1.41 | 347,400 | — | — |
| 2026-02-09 | $1.44 | $1.44 | 144,900 | — | — |
| 2026-02-06 | $1.46 | $1.46 | 207,100 | — | — |
| 2026-02-05 | $1.32 | $1.32 | 403,900 | — | — |
| 2026-02-04 | $1.55 | $1.55 | 214,600 | — | — |
| 2026-02-03 | $1.63 | $1.63 | 405,700 | — | — |
| 2026-02-02 | $1.70 | $1.70 | 538,600 | — | — |
| 2026-01-30 | $2.13 | $2.13 | 5,396,300 | — | — |
| 2026-01-29 | $1.46 | $1.46 | 4,776,900 | — | — |
| 2026-01-28 | $1.59 | $1.59 | 785,500 | — | — |
| 2026-01-27 | $1.61 | $1.61 | 1,675,600 | — | — |
| 2026-01-26 | $1.76 | $1.76 | 388,600 | — | — |
| 2026-01-23 | $1.89 | $1.88 | 604,100 | — | — |
| 2026-01-22 | $1.81 | $1.81 | 1,521,700 | — | — |
| 2026-01-21 | $1.91 | $1.91 | 299,700 | — | — |
| 2026-01-20 | $2.01 | $2.01 | 1,764,800 | — | — |
| 2026-01-16 | $2.21 | $2.21 | 1,197,000 | — | — |
| 2026-01-15 | $2.08 | $2.08 | 749,690 | — | — |
| 2026-01-14 | $2.36 | $2.36 | 1,834,673 | — | — |
| 2026-01-13 | $3.20 | $3.20 | 935,805 | — | — |
| 2026-01-12 | $3.80 | $3.80 | 630,020 | — | — |
| 2026-01-09 | $4.16 | $4.16 | 619,673 | — | — |
| 2026-01-08 | $4.12 | $4.12 | 2,251,818 | — | — |
| 2026-01-07 | $5.04 | $5.04 | 12,764,628 | — | — |
| 2026-01-06 | $4.20 | $4.20 | 544,963 | — | — |
| 2026-01-05 | $4.80 | $4.80 | 497,403 | — | — |
| 2026-01-02 | $5.48 | $5.48 | 498,753 | — | — |