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
- 2022-02-10 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 | — | — | — | $8.49 | 5,205 |
| 2026-09-03 | — | — | — | $8.51 | 2,020 |
| 2026-09-02 | — | — | — | $8.18 | 7,674 |
| 2026-09-01 | — | — | — | $8.11 | 10,316 |
| 2026-08-31 | — | — | — | $8.65 | 5,190 |
| 2026-08-28 | — | — | — | $8.49 | 5,425 |
| 2026-08-27 | $8.38 | $8.38 | 177,100 | $8.67 | 9,212 |
| 2026-08-26 | $8.57 | $8.57 | 164,100 | $8.66 | 5,749 |
| 2026-08-25 | $8.55 | $8.55 | 413,000 | $8.58 | 11,664 |
| 2026-08-24 | — | — | — | $9.17 | 9,811 |
| 2026-08-21 | $0.88 | $0.88 | 811,200 | $0.86 | 60,128 |
| 2026-08-20 | — | — | — | $0.84 | 44,180 |
| 2026-08-19 | $0.81 | $0.81 | 1,129,200 | $0.86 | 20,439 |
| 2026-08-18 | $0.82 | $0.82 | 904,200 | $0.84 | 20,547 |
| 2026-08-17 | $0.82 | $0.82 | 1,235,800 | $0.83 | 37,541 |
| 2026-08-14 | $0.85 | $0.85 | 1,161,300 | $0.85 | 66,686 |
| 2026-08-13 | $0.85 | $0.85 | 1,493,400 | $0.87 | 14,465 |
| 2026-08-12 | $0.86 | $0.86 | 902,700 | $0.87 | 14,084 |
| 2026-08-11 | $0.85 | $0.85 | 1,697,300 | $0.85 | 9,887 |
| 2026-08-10 | $0.86 | $0.86 | 2,000,300 | $0.96 | 20,104 |
| 2026-08-07 | $1.00 | $1.00 | 917,800 | $0.97 | 31,639 |
| 2026-08-06 | $0.96 | $0.96 | 781,500 | $1.01 | 16,969 |
| 2026-08-05 | $1.01 | $1.01 | 926,400 | $1.05 | 49,563 |
| 2026-08-04 | $1.05 | $1.05 | 4,387,300 | $1.25 | 148,753 |
| 2026-08-03 | $1.05 | $1.05 | 1,765,700 | $1.12 | 63,933 |
| 2026-07-31 | $1.03 | $1.03 | 480,000 | $1.03 | 12,085 |
| 2026-07-30 | $1.02 | $1.02 | 507,600 | $1.07 | 4,651 |
| 2026-07-29 | $1.04 | $1.04 | 457,000 | $1.03 | 25,659 |
| 2026-07-28 | $1.01 | $1.01 | 603,300 | $1.00 | 36,519 |
| 2026-07-27 | $0.99 | $0.99 | 651,600 | $1.11 | 48,885 |
| 2026-07-24 | $1.08 | $1.08 | 851,500 | $1.23 | 38,965 |
| 2026-07-23 | $1.20 | $1.20 | 1,103,100 | $1.28 | 76,595 |
| 2026-07-22 | $1.26 | $1.26 | 651,000 | $1.20 | 37,872 |
| 2026-07-21 | $1.20 | $1.20 | 576,700 | $1.19 | 43,576 |
| 2026-07-20 | $1.20 | $1.20 | 850,400 | $1.20 | 58,973 |
| 2026-07-17 | $1.14 | $1.14 | 706,700 | — | — |
| 2026-07-16 | $1.18 | $1.18 | 371,800 | — | — |
| 2026-07-15 | $1.16 | $1.16 | 326,300 | — | — |
| 2026-07-14 | $1.17 | $1.17 | 186,600 | — | — |
| 2026-07-13 | $1.20 | $1.20 | 325,400 | — | — |
| 2026-07-10 | $1.18 | $1.18 | 290,600 | — | — |
| 2026-07-09 | $1.19 | $1.19 | 685,300 | — | — |
| 2026-07-08 | $1.20 | $1.20 | 747,700 | — | — |
| 2026-07-07 | $1.18 | $1.18 | 408,600 | — | — |
| 2026-07-06 | $1.15 | $1.15 | 587,900 | — | — |
| 2026-07-02 | $1.21 | $1.21 | 1,411,200 | — | — |
| 2026-07-01 | $1.07 | $1.07 | 1,073,100 | — | — |
| 2026-06-30 | $1.11 | $1.11 | 772,600 | — | — |
| 2026-06-29 | $1.20 | $1.20 | 1,301,500 | — | — |
| 2026-06-26 | $1.30 | $1.30 | 3,115,500 | — | — |
| 2026-06-25 | $1.26 | $1.26 | 405,500 | — | — |
| 2026-06-24 | $1.25 | $1.25 | 328,800 | — | — |
| 2026-06-23 | $1.24 | $1.24 | 833,400 | — | — |
| 2026-06-22 | $1.23 | $1.23 | 903,400 | — | — |
| 2026-06-18 | $1.31 | $1.31 | 570,500 | — | — |
| 2026-06-17 | $1.30 | $1.30 | 826,700 | — | — |
| 2026-06-16 | $1.32 | $1.32 | 608,900 | — | — |
| 2026-06-15 | $1.33 | $1.33 | 755,800 | — | — |
| 2026-06-12 | $1.36 | $1.36 | 1,087,500 | — | — |
| 2026-06-11 | $1.32 | $1.32 | 617,800 | — | — |
| 2026-06-10 | $1.26 | $1.26 | 792,700 | — | — |
| 2026-06-09 | $1.22 | $1.22 | 657,900 | — | — |
| 2026-06-08 | $1.21 | $1.21 | 1,290,500 | — | — |
| 2026-06-05 | $1.29 | $1.29 | 884,200 | — | — |
| 2026-06-04 | $1.28 | $1.28 | 2,286,100 | — | — |
| 2026-06-03 | $1.50 | $1.50 | 1,262,400 | — | — |
| 2026-06-02 | $1.56 | $1.56 | 1,259,600 | — | — |
| 2026-06-01 | $1.55 | $1.55 | 4,352,900 | — | — |
| 2026-05-29 | $1.64 | $1.64 | 2,181,500 | — | — |
| 2026-05-28 | $1.71 | $1.71 | 2,372,300 | — | — |
| 2026-05-27 | $1.72 | $1.72 | 1,561,300 | — | — |
| 2026-05-26 | $1.75 | $1.75 | 1,463,500 | — | — |
| 2026-05-22 | $1.72 | $1.72 | 2,334,000 | — | — |
| 2026-05-21 | $1.78 | $1.78 | 2,373,400 | — | — |
| 2026-05-20 | $1.75 | $1.75 | 1,922,100 | — | — |
| 2026-05-19 | $1.67 | $1.67 | 876,900 | — | — |
| 2026-05-18 | $1.65 | $1.65 | 1,207,100 | — | — |
| 2026-05-15 | $1.60 | $1.60 | 1,718,600 | — | — |
| 2026-05-14 | $1.54 | $1.54 | 2,158,500 | — | — |
| 2026-05-13 | $1.34 | $1.34 | 764,600 | — | — |
| 2026-05-12 | $1.29 | $1.29 | 842,800 | — | — |
| 2026-05-11 | $1.29 | $1.29 | 622,500 | — | — |
| 2026-05-08 | $1.30 | $1.30 | 759,400 | — | — |
| 2026-05-07 | $1.25 | $1.25 | 1,286,500 | — | — |
| 2026-05-06 | $1.26 | $1.26 | 2,496,700 | — | — |
| 2026-05-05 | $1.35 | $1.35 | 9,843,000 | — | — |
| 2026-05-04 | $1.09 | $1.09 | 1,070,900 | — | — |
| 2026-05-01 | $1.09 | $1.09 | 257,000 | — | — |
| 2026-04-30 | $1.08 | $1.08 | 463,300 | — | — |
| 2026-04-29 | $1.10 | $1.10 | 544,900 | — | — |
| 2026-04-28 | $1.07 | $1.07 | 550,700 | — | — |
| 2026-04-27 | $1.15 | $1.15 | 594,900 | — | — |
| 2026-04-24 | $1.16 | $1.16 | 1,032,000 | — | — |
| 2026-04-23 | $1.11 | $1.11 | 836,700 | — | — |
| 2026-04-22 | $1.08 | $1.08 | 962,600 | — | — |
| 2026-04-21 | $0.98 | $0.98 | 538,800 | — | — |
| 2026-04-20 | $0.92 | $0.92 | 308,700 | — | — |
| 2026-04-17 | $0.88 | $0.88 | 473,600 | — | — |
| 2026-04-16 | $0.90 | $0.90 | 424,100 | — | — |
| 2026-04-15 | $0.84 | $0.84 | 368,800 | — | — |
| 2026-04-14 | $0.83 | $0.83 | 449,100 | — | — |
| 2026-04-13 | $0.83 | $0.83 | 270,500 | — | — |
| 2026-04-10 | $0.81 | $0.81 | 303,500 | — | — |
| 2026-04-09 | $0.81 | $0.81 | 223,900 | — | — |
| 2026-04-08 | $0.81 | $0.81 | 258,300 | — | — |
| 2026-04-07 | $0.80 | $0.80 | 326,500 | — | — |
| 2026-04-06 | $0.81 | $0.81 | 315,300 | — | — |
| 2026-04-02 | $0.80 | $0.80 | 495,700 | — | — |
| 2026-04-01 | $0.78 | $0.78 | 347,600 | — | — |
| 2026-03-31 | $0.78 | $0.78 | 572,700 | — | — |
| 2026-03-30 | $0.75 | $0.75 | 762,000 | — | — |
| 2026-03-27 | $0.75 | $0.75 | 438,500 | — | — |
| 2026-03-26 | $0.75 | $0.75 | 494,800 | — | — |
| 2026-03-25 | $0.75 | $0.75 | 743,600 | — | — |
| 2026-03-24 | $0.81 | $0.81 | 621,500 | — | — |
| 2026-03-23 | $0.84 | $0.84 | 744,300 | — | — |
| 2026-03-20 | $0.85 | $0.85 | 704,400 | — | — |
| 2026-03-19 | $0.86 | $0.86 | 464,100 | — | — |
| 2026-03-18 | $0.88 | $0.88 | 525,800 | — | — |
| 2026-03-17 | $0.93 | $0.93 | 709,200 | — | — |
| 2026-03-16 | $0.92 | $0.92 | 581,800 | — | — |
| 2026-03-13 | $0.91 | $0.91 | 560,900 | — | — |
| 2026-03-12 | $0.90 | $0.90 | 824,400 | — | — |
| 2026-03-11 | $0.94 | $0.94 | 1,021,100 | — | — |
| 2026-03-10 | $0.96 | $0.96 | 1,507,200 | — | — |
| 2026-03-09 | $0.89 | $0.89 | 1,820,000 | — | — |
| 2026-03-06 | $0.78 | $0.78 | 1,968,000 | — | — |
| 2026-03-05 | $0.76 | $0.76 | 1,147,000 | — | — |
| 2026-03-04 | $0.78 | $0.78 | 913,700 | — | — |
| 2026-03-03 | $0.81 | $0.81 | 3,142,100 | — | — |
| 2026-03-02 | $0.65 | $0.65 | 1,364,300 | — | — |
| 2026-02-27 | $0.63 | $0.63 | 1,187,300 | — | — |
| 2026-02-26 | $0.64 | $0.64 | 671,000 | — | — |
| 2026-02-25 | $0.65 | $0.65 | 1,187,600 | — | — |
| 2026-02-24 | $0.63 | $0.63 | 1,146,200 | — | — |
| 2026-02-23 | $0.63 | $0.63 | 1,488,300 | — | — |
| 2026-02-20 | $0.68 | $0.68 | 1,045,600 | — | — |
| 2026-02-19 | $0.68 | $0.68 | 655,400 | — | — |
| 2026-02-18 | $0.70 | $0.70 | 855,000 | — | — |
| 2026-02-17 | $0.69 | $0.69 | 895,000 | — | — |
| 2026-02-13 | $0.73 | $0.73 | 842,500 | — | — |
| 2026-02-12 | $0.70 | $0.70 | 1,190,000 | — | — |
| 2026-02-11 | $0.73 | $0.73 | 808,200 | — | — |
| 2026-02-10 | $0.77 | $0.77 | 877,100 | — | — |
| 2026-02-09 | $0.82 | $0.82 | 781,200 | — | — |
| 2026-02-06 | $0.83 | $0.83 | 863,700 | — | — |
| 2026-02-05 | $0.74 | $0.74 | 1,299,900 | — | — |
| 2026-02-04 | $0.82 | $0.82 | 679,000 | — | — |
| 2026-02-03 | $0.79 | $0.79 | 1,124,900 | — | — |
| 2026-02-02 | $0.85 | $0.85 | 901,000 | — | — |
| 2026-01-30 | $0.83 | $0.83 | 621,000 | — | — |
| 2026-01-29 | $0.83 | $0.83 | 891,700 | — | — |
| 2026-01-28 | $0.82 | $0.82 | 1,008,800 | — | — |
| 2026-01-27 | $0.88 | $0.88 | 1,029,000 | — | — |
| 2026-01-26 | $0.93 | $0.93 | 596,400 | — | — |
| 2026-01-23 | $0.95 | $0.95 | 660,200 | — | — |
| 2026-01-22 | $0.98 | $0.98 | 738,900 | — | — |
| 2026-01-21 | $1.00 | $1.00 | 4,638,900 | — | — |
| 2026-01-20 | $0.95 | $0.95 | 626,700 | — | — |
| 2026-01-16 | $0.98 | $0.98 | 825,700 | — | — |
| 2026-01-15 | $0.99 | $0.99 | 1,148,600 | — | — |
| 2026-01-14 | $0.97 | $0.97 | 1,273,500 | — | — |
| 2026-01-13 | $1.06 | $1.06 | 1,404,200 | — | — |
| 2026-01-12 | $1.03 | $1.03 | 2,259,700 | — | — |
| 2026-01-09 | $1.01 | $1.01 | 1,091,300 | — | — |
| 2026-01-08 | $1.02 | $1.02 | 1,224,600 | — | — |
| 2026-01-07 | $0.97 | $0.97 | 2,246,300 | — | — |
| 2026-01-06 | $1.05 | $1.05 | 1,018,900 | — | — |
| 2026-01-05 | $1.09 | $1.09 | 430,100 | — | — |
| 2026-01-02 | $1.12 | $1.12 | 524,400 | — | — |