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
- 2022-04-05 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 | — | — | — | $6.05 | 85,769 |
| 2026-09-03 | — | — | — | $6.19 | 61,605 |
| 2026-09-02 | — | — | — | $5.92 | 70,147 |
| 2026-09-01 | — | — | — | $5.84 | 83,028 |
| 2026-08-31 | — | — | — | $6.01 | 79,751 |
| 2026-08-28 | — | — | — | $6.24 | 86,192 |
| 2026-08-27 | $6.24 | $6.24 | 907,100 | $6.14 | 72,045 |
| 2026-08-26 | $6.10 | $6.10 | 1,644,300 | $6.30 | 120,888 |
| 2026-08-25 | $6.39 | $6.39 | 2,313,300 | $6.17 | 127,088 |
| 2026-08-24 | $6.18 | $6.18 | 1,427,400 | $6.25 | 114,194 |
| 2026-08-21 | $6.15 | $6.15 | 1,377,300 | $6.30 | 106,678 |
| 2026-08-20 | $6.17 | $6.17 | 1,057,600 | $6.24 | 105,668 |
| 2026-08-19 | $6.30 | $6.30 | 1,982,100 | $6.15 | 156,503 |
| 2026-08-18 | $5.84 | $5.84 | 831,500 | $6.06 | 59,540 |
| 2026-08-17 | $6.13 | $6.13 | 893,800 | $6.28 | 57,102 |
| 2026-08-14 | $6.23 | $6.23 | 1,811,300 | $6.27 | 112,855 |
| 2026-08-13 | $6.17 | $6.17 | 993,500 | $6.18 | 76,530 |
| 2026-08-12 | $6.27 | $6.27 | 1,387,300 | $6.37 | 108,154 |
| 2026-08-11 | $6.30 | $6.30 | 1,072,800 | $6.13 | 63,662 |
| 2026-08-10 | $6.13 | $6.13 | 2,345,300 | $6.02 | 148,488 |
| 2026-08-07 | $6.00 | $6.00 | 1,832,000 | $5.84 | 162,336 |
| 2026-08-06 | $5.52 | $5.52 | 1,116,900 | $5.30 | 127,583 |
| 2026-08-05 | $5.36 | $5.36 | 1,118,200 | $5.29 | 88,223 |
| 2026-08-04 | $5.02 | $5.02 | 1,448,700 | $4.81 | 99,759 |
| 2026-08-03 | $4.70 | $4.70 | 1,439,700 | $4.54 | 100,312 |
| 2026-07-31 | $4.54 | $4.54 | 1,364,000 | $4.58 | 75,916 |
| 2026-07-30 | $4.66 | $4.66 | 1,181,700 | $4.60 | 81,705 |
| 2026-07-29 | $4.61 | $4.61 | 1,319,200 | $4.68 | 77,216 |
| 2026-07-28 | $4.70 | $4.70 | 1,124,100 | $4.70 | 101,041 |
| 2026-07-27 | $4.79 | $4.79 | 924,900 | $4.77 | 77,122 |
| 2026-07-24 | $4.65 | $4.65 | 817,900 | $4.72 | 63,169 |
| 2026-07-23 | $4.68 | $4.68 | 1,244,400 | $4.62 | 102,516 |
| 2026-07-22 | $4.78 | $4.78 | 1,737,400 | $4.63 | 179,053 |
| 2026-07-21 | $4.47 | $4.47 | 1,033,600 | $4.30 | 57,864 |
| 2026-07-20 | $4.16 | $4.16 | 1,446,700 | $4.23 | 81,231 |
| 2026-07-17 | $4.17 | $4.17 | 1,110,000 | — | — |
| 2026-07-16 | $4.16 | $4.16 | 1,628,100 | — | — |
| 2026-07-15 | $4.30 | $4.30 | 839,800 | — | — |
| 2026-07-14 | $4.38 | $4.38 | 1,134,800 | — | — |
| 2026-07-13 | $4.34 | $4.34 | 928,800 | — | — |
| 2026-07-10 | $4.50 | $4.50 | 1,381,500 | — | — |
| 2026-07-09 | $4.50 | $4.50 | 2,317,100 | — | — |
| 2026-07-08 | $4.26 | $4.26 | 1,393,800 | — | — |
| 2026-07-07 | $4.20 | $4.20 | 1,133,200 | — | — |
| 2026-07-06 | $4.51 | $4.51 | 1,407,100 | — | — |
| 2026-07-02 | $4.48 | $4.48 | 1,435,000 | — | — |
| 2026-07-01 | $4.26 | $4.26 | 1,542,200 | — | — |
| 2026-06-30 | $4.26 | $4.26 | 1,136,800 | — | — |
| 2026-06-29 | $4.26 | $4.26 | 1,850,200 | — | — |
| 2026-06-26 | $4.24 | $4.24 | 6,542,900 | — | — |
| 2026-06-25 | $4.08 | $4.08 | 1,895,100 | — | — |
| 2026-06-24 | $4.09 | $4.09 | 2,604,500 | — | — |
| 2026-06-23 | $4.45 | $4.45 | 1,292,900 | — | — |
| 2026-06-22 | $4.60 | $4.60 | 2,885,700 | — | — |
| 2026-06-18 | $4.93 | $4.93 | 3,636,400 | — | — |
| 2026-06-17 | $5.01 | $5.01 | 1,351,100 | — | — |
| 2026-06-16 | $5.21 | $5.21 | 1,747,400 | — | — |
| 2026-06-15 | $5.13 | $5.13 | 1,940,100 | — | — |
| 2026-06-12 | $4.93 | $4.93 | 1,552,800 | — | — |
| 2026-06-11 | $4.69 | $4.69 | 2,198,800 | — | — |
| 2026-06-10 | $4.62 | $4.62 | 2,350,900 | — | — |
| 2026-06-09 | $4.89 | $4.89 | 1,691,800 | — | — |
| 2026-06-08 | $5.05 | $5.05 | 1,206,900 | — | — |
| 2026-06-05 | $5.01 | $5.01 | 1,306,700 | — | — |
| 2026-06-04 | $5.63 | $5.63 | 942,600 | — | — |
| 2026-06-03 | $5.52 | $5.52 | 1,016,000 | — | — |
| 2026-06-02 | $5.92 | $5.92 | 1,129,200 | — | — |
| 2026-06-01 | $5.98 | $5.98 | 1,420,500 | — | — |
| 2026-05-29 | $5.76 | $5.76 | 1,301,000 | — | — |
| 2026-05-28 | $5.62 | $5.62 | 1,598,900 | — | — |
| 2026-05-27 | $5.48 | $5.48 | 831,100 | — | — |
| 2026-05-26 | $5.66 | $5.66 | 1,316,800 | — | — |
| 2026-05-22 | $5.23 | $5.23 | 958,800 | — | — |
| 2026-05-21 | $5.37 | $5.37 | 838,700 | — | — |
| 2026-05-20 | $5.39 | $5.39 | 1,344,000 | — | — |
| 2026-05-19 | $5.44 | $5.44 | 1,481,300 | — | — |
| 2026-05-18 | $5.58 | $5.58 | 1,034,300 | — | — |
| 2026-05-15 | $5.70 | $5.70 | 1,222,900 | — | — |
| 2026-05-14 | $6.25 | $6.25 | 782,200 | — | — |
| 2026-05-13 | $6.42 | $6.42 | 1,033,300 | — | — |
| 2026-05-12 | $6.32 | $6.32 | 1,019,700 | — | — |
| 2026-05-11 | $6.39 | $6.39 | 1,442,000 | — | — |
| 2026-05-08 | $6.01 | $6.01 | 692,600 | — | — |
| 2026-05-07 | $5.83 | $5.83 | 1,124,400 | — | — |
| 2026-05-06 | $5.67 | $5.67 | 1,337,500 | — | — |
| 2026-05-05 | $5.38 | $5.38 | 683,800 | — | — |
| 2026-05-04 | $5.46 | $5.46 | 733,000 | — | — |
| 2026-05-01 | $5.49 | $5.49 | 873,500 | — | — |
| 2026-04-30 | $5.38 | $5.38 | 897,200 | — | — |
| 2026-04-29 | $5.30 | $5.30 | 1,086,900 | — | — |
| 2026-04-28 | $5.51 | $5.51 | 1,020,000 | — | — |
| 2026-04-27 | $5.67 | $5.67 | 759,900 | — | — |
| 2026-04-24 | $5.70 | $5.70 | 901,800 | — | — |
| 2026-04-23 | $5.74 | $5.74 | 1,248,300 | — | — |
| 2026-04-22 | $6.01 | $6.01 | 1,428,800 | — | — |
| 2026-04-21 | $5.80 | $5.80 | 1,254,600 | — | — |
| 2026-04-20 | $6.14 | $6.14 | 1,065,600 | — | — |
| 2026-04-17 | $6.17 | $6.17 | 1,604,900 | — | — |
| 2026-04-16 | $5.83 | $5.83 | 1,091,600 | — | — |
| 2026-04-15 | $5.71 | $5.71 | 869,500 | — | — |
| 2026-04-14 | $5.71 | $5.71 | 1,473,900 | — | — |
| 2026-04-13 | $5.77 | $5.77 | 2,683,500 | — | — |
| 2026-04-10 | $5.42 | $5.42 | 925,700 | — | — |
| 2026-04-09 | $5.38 | $5.38 | 911,800 | — | — |
| 2026-04-08 | $5.40 | $5.40 | 1,097,600 | — | — |
| 2026-04-07 | $5.22 | $5.22 | 983,300 | — | — |
| 2026-04-06 | $5.25 | $5.25 | 1,419,500 | — | — |
| 2026-04-02 | $5.23 | $5.23 | 1,097,300 | — | — |
| 2026-04-01 | $5.31 | $5.31 | 2,035,700 | — | — |
| 2026-03-31 | $5.05 | $5.05 | 2,244,300 | — | — |
| 2026-03-30 | $4.66 | $4.66 | 1,424,300 | — | — |
| 2026-03-27 | $4.56 | $4.56 | 1,353,700 | — | — |
| 2026-03-26 | $4.46 | $4.46 | 1,441,400 | — | — |
| 2026-03-25 | $4.66 | $4.66 | 1,566,200 | — | — |
| 2026-03-24 | $4.55 | $4.55 | 2,283,700 | — | — |
| 2026-03-23 | $4.54 | $4.54 | 2,614,300 | — | — |
| 2026-03-20 | $4.54 | $4.54 | 9,913,300 | — | — |
| 2026-03-19 | $4.75 | $4.75 | 3,500,900 | — | — |
| 2026-03-18 | $4.97 | $4.97 | 2,443,300 | — | — |
| 2026-03-17 | $5.42 | $5.42 | 2,073,100 | — | — |
| 2026-03-16 | $5.58 | $5.58 | 1,542,700 | — | — |
| 2026-03-13 | $5.51 | $5.51 | 1,558,300 | — | — |
| 2026-03-12 | $6.02 | $6.02 | 1,205,000 | — | — |
| 2026-03-11 | $6.17 | $6.17 | 945,700 | — | — |
| 2026-03-10 | $6.30 | $6.30 | 1,445,600 | — | — |
| 2026-03-09 | $5.96 | $5.96 | 1,288,300 | — | — |
| 2026-03-06 | $6.10 | $6.10 | 980,200 | — | — |
| 2026-03-05 | $6.05 | $6.05 | 1,303,700 | — | — |
| 2026-03-04 | $6.22 | $6.22 | 1,484,400 | — | — |
| 2026-03-03 | $6.43 | $6.43 | 1,173,500 | — | — |
| 2026-03-02 | $6.88 | $6.88 | 1,567,800 | — | — |
| 2026-02-27 | $6.96 | $6.96 | 1,843,000 | — | — |
| 2026-02-26 | $6.87 | $6.87 | 1,103,300 | — | — |
| 2026-02-25 | $6.76 | $6.76 | 1,694,200 | — | — |
| 2026-02-24 | $6.55 | $6.55 | 1,726,100 | — | — |
| 2026-02-23 | $6.36 | $6.36 | 2,535,700 | — | — |
| 2026-02-20 | $6.10 | $6.10 | 1,657,600 | — | — |
| 2026-02-19 | $6.00 | $6.00 | 1,818,000 | — | — |
| 2026-02-18 | $5.79 | $5.79 | 1,478,200 | — | — |
| 2026-02-17 | $5.59 | $5.59 | 1,279,700 | — | — |
| 2026-02-13 | $5.84 | $5.84 | 1,546,900 | — | — |
| 2026-02-12 | $5.44 | $5.44 | 3,529,500 | — | — |
| 2026-02-11 | $6.14 | $6.14 | 2,670,900 | — | — |
| 2026-02-10 | $5.85 | $5.85 | 7,259,300 | — | — |
| 2026-02-09 | $6.59 | $6.59 | 1,577,100 | — | — |
| 2026-02-06 | $6.03 | $6.03 | 1,116,200 | — | — |
| 2026-02-05 | $5.86 | $5.86 | 1,018,300 | — | — |
| 2026-02-04 | $6.27 | $6.27 | 1,251,100 | — | — |
| 2026-02-03 | $6.37 | $6.37 | 1,135,000 | — | — |
| 2026-02-02 | $5.89 | $5.89 | 1,561,400 | — | — |
| 2026-01-30 | $5.99 | $5.99 | 1,674,500 | — | — |
| 2026-01-29 | $6.66 | $6.66 | 1,643,400 | — | — |
| 2026-01-28 | $7.00 | $7.00 | 1,417,500 | — | — |
| 2026-01-27 | $6.62 | $6.62 | 1,553,000 | — | — |
| 2026-01-26 | $6.50 | $6.50 | 2,210,100 | — | — |
| 2026-01-23 | $6.87 | $6.87 | 1,795,700 | — | — |
| 2026-01-22 | $7.00 | $7.00 | 2,817,800 | — | — |
| 2026-01-21 | $6.29 | $6.29 | 2,808,800 | — | — |
| 2026-01-20 | $6.36 | $6.36 | 2,344,400 | — | — |
| 2026-01-16 | $6.25 | $6.25 | 1,648,100 | — | — |
| 2026-01-15 | $6.25 | $6.25 | 1,139,600 | — | — |
| 2026-01-14 | $6.16 | $6.16 | 1,280,400 | — | — |
| 2026-01-13 | $6.24 | $6.24 | 1,936,900 | — | — |
| 2026-01-12 | $6.33 | $6.33 | 2,256,900 | — | — |
| 2026-01-09 | $5.75 | $5.75 | 784,300 | — | — |
| 2026-01-08 | $5.82 | $5.82 | 1,104,200 | — | — |
| 2026-01-07 | $5.75 | $5.75 | 906,300 | — | — |
| 2026-01-06 | $5.57 | $5.57 | 1,087,100 | — | — |
| 2026-01-05 | $5.46 | $5.46 | 1,366,200 | — | — |
| 2026-01-02 | $5.48 | $5.48 | 1,072,900 | — | — |