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
- 2021-01-15 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 | — | — | — | $5.73 | 175 |
| 2026-09-03 | — | — | — | $5.71 | 126 |
| 2026-09-02 | — | — | — | $5.79 | 289 |
| 2026-09-01 | — | — | — | $5.74 | 712 |
| 2026-08-31 | — | — | — | $5.57 | 463 |
| 2026-08-28 | — | — | — | $5.92 | 179 |
| 2026-08-27 | $5.99 | $5.99 | 59,200 | $6.13 | 1,011 |
| 2026-08-26 | $6.14 | $6.14 | 43,600 | $6.16 | 1,194 |
| 2026-08-25 | $6.15 | $6.15 | 76,400 | $6.22 | 1,297 |
| 2026-08-24 | $6.09 | $6.09 | 53,600 | $6.18 | 469 |
| 2026-08-21 | $6.37 | $6.37 | 92,500 | $6.44 | 2,557 |
| 2026-08-20 | $6.50 | $6.50 | 14,000 | $6.57 | 409 |
| 2026-08-19 | $6.41 | $6.41 | 37,700 | $6.33 | 746 |
| 2026-08-18 | $6.13 | $6.13 | 109,400 | $6.41 | 4,710 |
| 2026-08-17 | $6.40 | $6.40 | 119,900 | $6.89 | 2,451 |
| 2026-08-14 | $7.03 | $7.03 | 56,100 | $6.55 | 551 |
| 2026-08-13 | $6.53 | $6.53 | 58,200 | $6.51 | 574 |
| 2026-08-12 | $6.40 | $6.40 | 113,500 | $6.66 | 2,854 |
| 2026-08-11 | $6.29 | $6.29 | 446,100 | $8.63 | 5,296 |
| 2026-08-10 | $10.22 | $10.22 | 30,900 | $10.26 | 111 |
| 2026-08-07 | $10.33 | $10.33 | 45,800 | $10.52 | 530 |
| 2026-08-06 | $9.99 | $9.99 | 22,400 | $10.78 | 907 |
| 2026-08-05 | $10.94 | $10.94 | 18,600 | $11.14 | 438 |
| 2026-08-04 | $10.80 | $10.80 | 44,200 | $10.45 | 2,108 |
| 2026-08-03 | $10.02 | $10.02 | 12,100 | $9.86 | 121 |
| 2026-07-31 | $9.75 | $9.75 | 13,100 | $10.19 | 102 |
| 2026-07-30 | $9.99 | $9.99 | 8,800 | $9.98 | 44 |
| 2026-07-29 | $9.92 | $9.92 | 13,200 | $10.65 | 695 |
| 2026-07-28 | $10.82 | $10.82 | 16,200 | $10.96 | 297 |
| 2026-07-27 | $10.92 | $10.92 | 36,400 | $11.27 | 1,515 |
| 2026-07-24 | $10.90 | $10.90 | 9,600 | $10.75 | 458 |
| 2026-07-23 | $10.72 | $10.72 | 37,700 | $10.53 | 917 |
| 2026-07-22 | $10.48 | $10.48 | 16,700 | $11.05 | 969 |
| 2026-07-21 | $11.01 | $11.01 | 32,400 | $10.79 | 472 |
| 2026-07-20 | $10.66 | $10.66 | 21,800 | $10.44 | 905 |
| 2026-07-17 | $10.37 | $10.37 | 17,200 | — | — |
| 2026-07-16 | $11.17 | $11.17 | 33,200 | — | — |
| 2026-07-15 | $11.10 | $11.10 | 24,500 | — | — |
| 2026-07-14 | $11.16 | $11.16 | 12,900 | — | — |
| 2026-07-13 | $11.17 | $11.17 | 25,000 | — | — |
| 2026-07-10 | $11.16 | $11.16 | 20,500 | — | — |
| 2026-07-09 | $11.24 | $11.24 | 28,900 | — | — |
| 2026-07-08 | $10.55 | $10.55 | 25,100 | — | — |
| 2026-07-07 | $10.04 | $10.04 | 12,700 | — | — |
| 2026-07-06 | $10.13 | $10.13 | 48,800 | — | — |
| 2026-07-02 | $10.79 | $10.79 | 54,200 | — | — |
| 2026-07-01 | $10.11 | $10.11 | 29,000 | — | — |
| 2026-06-30 | $10.22 | $10.22 | 12,900 | — | — |
| 2026-06-29 | $10.25 | $10.25 | 18,400 | — | — |
| 2026-06-26 | $10.12 | $10.12 | 42,700 | — | — |
| 2026-06-25 | $9.63 | $9.63 | 16,400 | — | — |
| 2026-06-24 | $9.69 | $9.69 | 21,500 | — | — |
| 2026-06-23 | $9.48 | $9.48 | 30,600 | — | — |
| 2026-06-22 | $8.92 | $8.92 | 20,200 | — | — |
| 2026-06-18 | $8.76 | $8.76 | 46,200 | — | — |
| 2026-06-17 | $8.30 | $8.30 | 54,200 | — | — |
| 2026-06-16 | $8.79 | $8.79 | 36,100 | — | — |
| 2026-06-15 | $9.23 | $9.23 | 37,500 | — | — |
| 2026-06-12 | $9.44 | $9.44 | 21,400 | — | — |
| 2026-06-11 | $9.35 | $9.35 | 68,900 | — | — |
| 2026-06-10 | $9.39 | $9.39 | 13,600 | — | — |
| 2026-06-09 | $9.67 | $9.67 | 19,100 | — | — |
| 2026-06-08 | $9.86 | $9.86 | 33,200 | — | — |
| 2026-06-05 | $10.18 | $10.18 | 30,400 | — | — |
| 2026-06-04 | $11.06 | $11.06 | 31,200 | — | — |
| 2026-06-03 | $10.88 | $10.88 | 24,400 | — | — |
| 2026-06-02 | $10.89 | $10.89 | 33,300 | — | — |
| 2026-06-01 | $10.80 | $10.80 | 35,300 | — | — |
| 2026-05-29 | $10.94 | $10.94 | 65,100 | — | — |
| 2026-05-28 | $10.69 | $10.69 | 95,100 | — | — |
| 2026-05-27 | $9.91 | $9.91 | 40,700 | — | — |
| 2026-05-26 | $10.25 | $10.25 | 33,300 | — | — |
| 2026-05-22 | $10.69 | $10.69 | 42,200 | — | — |
| 2026-05-21 | $10.92 | $10.92 | 105,800 | — | — |
| 2026-05-20 | $10.25 | $10.25 | 48,600 | — | — |
| 2026-05-19 | $10.41 | $10.41 | 53,300 | — | — |
| 2026-05-18 | $10.17 | $10.17 | 118,800 | — | — |
| 2026-05-15 | $11.31 | $11.31 | 145,200 | — | — |
| 2026-05-14 | $12.64 | $12.64 | 97,200 | — | — |
| 2026-05-13 | $12.61 | $12.61 | 65,700 | — | — |
| 2026-05-12 | $12.95 | $12.95 | 139,200 | — | — |
| 2026-05-11 | $12.58 | $12.58 | 196,100 | — | — |
| 2026-05-08 | $13.61 | $13.61 | 72,100 | — | — |
| 2026-05-07 | $14.07 | $14.07 | 41,300 | — | — |
| 2026-05-06 | $13.91 | $13.91 | 52,300 | — | — |
| 2026-05-05 | $15.11 | $15.11 | 60,000 | — | — |
| 2026-05-04 | $13.68 | $13.68 | 102,100 | — | — |
| 2026-05-01 | $14.99 | $14.99 | 114,800 | — | — |
| 2026-04-30 | $14.96 | $14.96 | 32,200 | — | — |
| 2026-04-29 | $15.27 | $15.27 | 76,000 | — | — |
| 2026-04-28 | $16.05 | $16.05 | 85,400 | — | — |
| 2026-04-27 | $15.29 | $15.29 | 118,900 | — | — |
| 2026-04-24 | $15.49 | $15.49 | 78,700 | — | — |
| 2026-04-23 | $15.06 | $15.06 | 84,000 | — | — |
| 2026-04-22 | $14.41 | $14.41 | 94,500 | — | — |
| 2026-04-21 | $14.06 | $14.06 | 120,600 | — | — |
| 2026-04-20 | $12.49 | $12.49 | 92,700 | — | — |
| 2026-04-17 | $12.22 | $12.22 | 116,800 | — | — |
| 2026-04-16 | $10.99 | $10.99 | 25,700 | — | — |
| 2026-04-15 | $11.00 | $11.00 | 43,100 | — | — |
| 2026-04-14 | $11.12 | $11.12 | 32,200 | — | — |
| 2026-04-13 | $11.37 | $11.37 | 64,800 | — | — |
| 2026-04-10 | $10.26 | $10.26 | 37,300 | — | — |
| 2026-04-09 | $10.40 | $10.40 | 59,100 | — | — |
| 2026-04-08 | $10.02 | $10.02 | 83,100 | — | — |
| 2026-04-07 | $9.72 | $9.72 | 129,600 | — | — |
| 2026-04-06 | $11.59 | $11.59 | 100,200 | — | — |
| 2026-04-02 | $11.90 | $11.90 | 145,900 | — | — |
| 2026-04-01 | $11.52 | $11.52 | 118,000 | — | — |
| 2026-03-31 | $10.86 | $10.86 | 58,700 | — | — |
| 2026-03-30 | $11.16 | $11.16 | 81,500 | — | — |
| 2026-03-27 | $10.23 | $10.23 | 106,000 | — | — |
| 2026-03-26 | $11.53 | $11.53 | 60,300 | — | — |
| 2026-03-25 | $11.61 | $11.61 | 68,200 | — | — |
| 2026-03-24 | $11.23 | $11.23 | 40,300 | — | — |
| 2026-03-23 | $11.64 | $11.64 | 129,000 | — | — |
| 2026-03-20 | $11.16 | $11.16 | 61,500 | — | — |
| 2026-03-19 | $11.13 | $11.13 | 60,400 | — | — |
| 2026-03-18 | $11.70 | $11.70 | 85,100 | — | — |
| 2026-03-17 | $11.73 | $11.73 | 166,200 | — | — |
| 2026-03-16 | $11.16 | $11.16 | 70,800 | — | — |
| 2026-03-13 | $10.56 | $10.56 | 53,000 | — | — |
| 2026-03-12 | $10.74 | $10.74 | 63,600 | — | — |
| 2026-03-11 | $10.91 | $10.91 | 257,200 | — | — |
| 2026-03-10 | $8.33 | $8.33 | 26,100 | — | — |
| 2026-03-09 | $8.20 | $8.20 | 23,400 | — | — |
| 2026-03-06 | $8.27 | $8.27 | 19,900 | — | — |
| 2026-03-05 | $8.70 | $8.70 | 24,400 | — | — |
| 2026-03-04 | $8.34 | $8.34 | 18,300 | — | — |
| 2026-03-03 | $8.68 | $8.68 | 25,200 | — | — |
| 2026-03-02 | $8.01 | $8.01 | 61,400 | — | — |
| 2026-02-27 | $6.96 | $6.96 | 17,500 | — | — |
| 2026-02-26 | $7.44 | $7.44 | 6,100 | — | — |
| 2026-02-25 | $7.42 | $7.42 | 11,000 | — | — |
| 2026-02-24 | $7.28 | $7.28 | 25,500 | — | — |
| 2026-02-23 | $7.70 | $7.70 | 72,700 | — | — |
| 2026-02-20 | $8.01 | $8.01 | 14,300 | — | — |
| 2026-02-19 | $8.30 | $8.30 | 41,600 | — | — |
| 2026-02-18 | $8.83 | $8.83 | 13,500 | — | — |
| 2026-02-17 | $8.60 | $8.60 | 26,300 | — | — |
| 2026-02-13 | $8.86 | $8.86 | 15,000 | — | — |
| 2026-02-12 | $9.19 | $9.19 | 18,700 | — | — |
| 2026-02-11 | $9.69 | $9.69 | 23,800 | — | — |
| 2026-02-10 | $9.80 | $9.80 | 32,000 | — | — |
| 2026-02-09 | $9.99 | $9.99 | 81,000 | — | — |
| 2026-02-06 | $10.84 | $10.84 | 49,100 | — | — |
| 2026-02-05 | $10.67 | $10.67 | 43,000 | — | — |
| 2026-02-04 | $11.13 | $11.13 | 41,000 | — | — |
| 2026-02-03 | $11.65 | $11.65 | 46,200 | — | — |
| 2026-02-02 | $12.31 | $12.31 | 120,500 | — | — |
| 2026-01-30 | $11.38 | $11.38 | 21,600 | — | — |
| 2026-01-29 | $11.55 | $11.55 | 55,900 | — | — |
| 2026-01-28 | $11.52 | $11.52 | 30,900 | — | — |
| 2026-01-27 | $11.11 | $11.11 | 23,900 | — | — |
| 2026-01-26 | $10.30 | $10.30 | 49,700 | — | — |
| 2026-01-23 | $10.75 | $10.75 | 32,900 | — | — |
| 2026-01-22 | $10.63 | $10.63 | 15,000 | — | — |
| 2026-01-21 | $9.70 | $9.70 | 43,700 | — | — |
| 2026-01-20 | $9.48 | $9.48 | 96,900 | — | — |
| 2026-01-16 | $9.70 | $9.70 | 83,200 | — | — |
| 2026-01-15 | $10.40 | $10.40 | 55,100 | — | — |
| 2026-01-14 | $10.19 | $10.19 | 48,600 | — | — |
| 2026-01-13 | $9.93 | $9.93 | 40,400 | — | — |
| 2026-01-12 | $10.59 | $10.59 | 68,400 | — | — |
| 2026-01-09 | $9.68 | $9.68 | 23,700 | — | — |
| 2026-01-08 | $9.87 | $9.87 | 17,500 | — | — |
| 2026-01-07 | $10.19 | $10.19 | 42,500 | — | — |
| 2026-01-06 | $10.28 | $10.28 | 18,400 | — | — |
| 2026-01-05 | $10.29 | $10.29 | 71,000 | — | — |
| 2026-01-02 | $9.42 | $9.42 | 39,100 | — | — |