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
- 2021-01-08 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 | — | — | — | $6.32 | 64,614 |
| 2026-09-03 | — | — | — | $5.99 | 200,307 |
| 2026-09-02 | — | — | — | $5.39 | 64,055 |
| 2026-09-01 | — | — | — | $5.27 | 125,029 |
| 2026-08-31 | — | — | — | $5.03 | 268,366 |
| 2026-08-28 | — | — | — | $4.33 | 49,025 |
| 2026-08-27 | $4.37 | $4.37 | 380,100 | $4.42 | 21,419 |
| 2026-08-26 | $4.35 | $4.35 | 424,100 | $4.33 | 16,047 |
| 2026-08-25 | $4.33 | $4.33 | 348,600 | $4.34 | 13,190 |
| 2026-08-24 | $4.32 | $4.32 | 425,100 | $4.34 | 11,068 |
| 2026-08-21 | $4.49 | $4.49 | 518,600 | $4.43 | 16,758 |
| 2026-08-20 | $4.28 | $4.28 | 609,500 | $4.39 | 21,588 |
| 2026-08-19 | $4.46 | $4.46 | 438,200 | $4.52 | 16,388 |
| 2026-08-18 | $4.46 | $4.46 | 509,800 | $4.51 | 22,564 |
| 2026-08-17 | $4.68 | $4.68 | 761,500 | $4.87 | 18,903 |
| 2026-08-14 | $4.89 | $4.89 | 1,281,200 | $4.94 | 45,312 |
| 2026-08-13 | $4.62 | $4.62 | 901,400 | $4.47 | 28,396 |
| 2026-08-12 | $4.57 | $4.57 | 718,800 | $4.43 | 27,534 |
| 2026-08-11 | $4.43 | $4.43 | 1,597,300 | $4.25 | 72,141 |
| 2026-08-10 | $4.72 | $4.72 | 1,169,900 | $4.76 | 49,998 |
| 2026-08-07 | $4.65 | $4.65 | 694,600 | $4.54 | 33,085 |
| 2026-08-06 | $4.45 | $4.45 | 462,100 | $4.35 | 23,120 |
| 2026-08-05 | $4.36 | $4.36 | 524,400 | $4.40 | 33,573 |
| 2026-08-04 | $4.40 | $4.40 | 684,700 | $4.29 | 28,295 |
| 2026-08-03 | $4.22 | $4.22 | 482,800 | $4.08 | 15,364 |
| 2026-07-31 | $4.14 | $4.14 | 488,000 | $4.18 | 25,126 |
| 2026-07-30 | $4.16 | $4.16 | 634,500 | $3.87 | 18,601 |
| 2026-07-29 | $3.80 | $3.80 | 1,279,200 | $4.05 | 57,867 |
| 2026-07-28 | $4.10 | $4.10 | 998,300 | $4.19 | 29,103 |
| 2026-07-27 | $4.40 | $4.40 | 499,100 | $4.29 | 16,914 |
| 2026-07-24 | $4.22 | $4.22 | 487,600 | $4.32 | 19,961 |
| 2026-07-23 | $4.38 | $4.38 | 596,800 | $4.30 | 27,792 |
| 2026-07-22 | $4.31 | $4.31 | 829,100 | $4.49 | 35,934 |
| 2026-07-21 | $4.54 | $4.54 | 698,800 | $4.31 | 27,606 |
| 2026-07-20 | $4.25 | $4.25 | 739,300 | $4.22 | 28,196 |
| 2026-07-17 | $4.19 | $4.19 | 603,900 | — | — |
| 2026-07-16 | $4.21 | $4.21 | 1,762,400 | — | — |
| 2026-07-15 | $4.67 | $4.67 | 550,500 | — | — |
| 2026-07-14 | $4.75 | $4.75 | 633,600 | — | — |
| 2026-07-13 | $4.63 | $4.63 | 681,300 | — | — |
| 2026-07-10 | $4.78 | $4.78 | 651,400 | — | — |
| 2026-07-09 | $4.80 | $4.80 | 625,500 | — | — |
| 2026-07-08 | $4.79 | $4.79 | 790,600 | — | — |
| 2026-07-07 | $4.86 | $4.86 | 941,200 | — | — |
| 2026-07-06 | $5.12 | $5.12 | 660,500 | — | — |
| 2026-07-02 | $5.12 | $5.12 | 1,014,600 | — | — |
| 2026-07-01 | $5.27 | $5.27 | 1,047,300 | — | — |
| 2026-06-30 | $5.42 | $5.42 | 3,880,900 | — | — |
| 2026-06-29 | $5.14 | $5.14 | 630,600 | — | — |
| 2026-06-26 | $5.02 | $5.02 | 801,600 | — | — |
| 2026-06-25 | $4.92 | $4.92 | 1,131,100 | — | — |
| 2026-06-24 | $5.10 | $5.10 | 947,400 | — | — |
| 2026-06-23 | $5.39 | $5.39 | 1,011,800 | — | — |
| 2026-06-22 | $5.52 | $5.52 | 1,289,200 | — | — |
| 2026-06-18 | $5.79 | $5.79 | 1,284,800 | — | — |
| 2026-06-17 | $5.76 | $5.76 | 844,000 | — | — |
| 2026-06-16 | $5.71 | $5.71 | 1,591,500 | — | — |
| 2026-06-15 | $5.89 | $5.89 | 1,148,700 | — | — |
| 2026-06-12 | $6.00 | $6.00 | 1,628,400 | — | — |
| 2026-06-11 | $6.51 | $6.51 | 1,555,800 | — | — |
| 2026-06-10 | $5.73 | $5.73 | 1,270,300 | — | — |
| 2026-06-09 | $5.98 | $5.98 | 1,656,100 | — | — |
| 2026-06-08 | $6.42 | $6.42 | 1,208,700 | — | — |
| 2026-06-05 | $6.26 | $6.26 | 2,391,600 | — | — |
| 2026-06-04 | $7.13 | $7.13 | 1,789,400 | — | — |
| 2026-06-03 | $6.99 | $6.99 | 2,802,300 | — | — |
| 2026-06-02 | $7.47 | $7.47 | 2,526,900 | — | — |
| 2026-06-01 | $7.56 | $7.56 | 4,095,700 | — | — |
| 2026-05-29 | $7.47 | $7.47 | 4,852,700 | — | — |
| 2026-05-28 | $7.79 | $7.79 | 9,576,500 | — | — |
| 2026-05-27 | $6.67 | $6.67 | 1,611,900 | — | — |
| 2026-05-26 | $6.52 | $6.52 | 1,859,200 | — | — |
| 2026-05-22 | $6.42 | $6.42 | 2,357,600 | — | — |
| 2026-05-21 | $6.24 | $6.24 | 2,690,500 | — | — |
| 2026-05-20 | $5.48 | $5.48 | 1,659,400 | — | — |
| 2026-05-19 | $5.27 | $5.27 | 1,087,800 | — | — |
| 2026-05-18 | $5.27 | $5.27 | 1,086,300 | — | — |
| 2026-05-15 | $5.34 | $5.34 | 884,600 | — | — |
| 2026-05-14 | $5.63 | $5.63 | 1,606,600 | — | — |
| 2026-05-13 | $5.31 | $5.31 | 1,090,000 | — | — |
| 2026-05-12 | $5.39 | $5.39 | 1,537,000 | — | — |
| 2026-05-11 | $5.54 | $5.54 | 2,048,400 | — | — |
| 2026-05-08 | $5.48 | $5.48 | 2,023,800 | — | — |
| 2026-05-07 | $5.22 | $5.22 | 1,056,100 | — | — |
| 2026-05-06 | $5.42 | $5.42 | 1,713,000 | — | — |
| 2026-05-05 | $5.11 | $5.11 | 880,600 | — | — |
| 2026-05-04 | $5.11 | $5.11 | 1,150,900 | — | — |
| 2026-05-01 | $5.31 | $5.31 | 864,300 | — | — |
| 2026-04-30 | $5.38 | $5.38 | 1,070,800 | — | — |
| 2026-04-29 | $5.07 | $5.07 | 1,485,500 | — | — |
| 2026-04-28 | $5.28 | $5.28 | 1,293,800 | — | — |
| 2026-04-27 | $5.68 | $5.68 | 1,487,600 | — | — |
| 2026-04-24 | $5.87 | $5.87 | 1,291,900 | — | — |
| 2026-04-23 | $6.16 | $6.16 | 1,420,100 | — | — |
| 2026-04-22 | $6.49 | $6.49 | 2,026,700 | — | — |
| 2026-04-21 | $6.04 | $6.04 | 1,851,100 | — | — |
| 2026-04-20 | $5.87 | $5.87 | 1,092,300 | — | — |
| 2026-04-17 | $5.94 | $5.94 | 1,793,000 | — | — |
| 2026-04-16 | $6.24 | $6.24 | 1,490,700 | — | — |
| 2026-04-15 | $5.94 | $5.94 | 1,217,700 | — | — |
| 2026-04-14 | $5.78 | $5.78 | 1,306,000 | — | — |
| 2026-04-13 | $5.45 | $5.45 | 3,015,600 | — | — |
| 2026-04-10 | $5.46 | $5.46 | 4,332,100 | — | — |
| 2026-04-09 | $5.07 | $5.07 | 673,900 | — | — |
| 2026-04-08 | $5.21 | $5.21 | 1,131,700 | — | — |
| 2026-04-07 | $4.97 | $4.97 | 1,427,800 | — | — |
| 2026-04-06 | $5.15 | $5.15 | 1,506,300 | — | — |
| 2026-04-02 | $5.40 | $5.40 | 2,058,000 | — | — |
| 2026-04-01 | $4.88 | $4.88 | 1,035,000 | — | — |
| 2026-03-31 | $4.91 | $4.91 | 1,580,500 | — | — |
| 2026-03-30 | $4.42 | $4.42 | 1,809,300 | — | — |
| 2026-03-27 | $4.59 | $4.59 | 1,573,100 | — | — |
| 2026-03-26 | $4.72 | $4.72 | 2,388,800 | — | — |
| 2026-03-25 | $4.95 | $4.95 | 6,127,500 | — | — |
| 2026-03-24 | $6.33 | $6.33 | 1,902,000 | — | — |
| 2026-03-23 | $6.22 | $6.22 | 1,643,800 | — | — |
| 2026-03-20 | $5.66 | $5.66 | 2,857,400 | — | — |
| 2026-03-19 | $6.54 | $6.54 | 1,293,500 | — | — |
| 2026-03-18 | $6.64 | $6.64 | 1,368,900 | — | — |
| 2026-03-17 | $6.77 | $6.77 | 2,928,100 | — | — |
| 2026-03-16 | $6.41 | $6.41 | 1,206,300 | — | — |
| 2026-03-13 | $6.34 | $6.34 | 1,478,900 | — | — |
| 2026-03-12 | $6.61 | $6.61 | 1,841,900 | — | — |
| 2026-03-11 | $6.60 | $6.60 | 1,259,000 | — | — |
| 2026-03-10 | $6.42 | $6.42 | 1,592,700 | — | — |
| 2026-03-09 | $6.32 | $6.32 | 3,199,600 | — | — |
| 2026-03-06 | $6.61 | $6.61 | 3,443,800 | — | — |
| 2026-03-05 | $6.66 | $6.66 | 2,243,400 | — | — |
| 2026-03-04 | $6.76 | $6.76 | 2,535,900 | — | — |
| 2026-03-03 | $6.87 | $6.87 | 2,509,200 | — | — |
| 2026-03-02 | $7.35 | $7.35 | 5,188,000 | — | — |
| 2026-02-27 | $6.55 | $6.55 | 2,028,900 | — | — |
| 2026-02-26 | $6.86 | $6.86 | 5,294,000 | — | — |
| 2026-02-25 | $8.16 | $8.16 | 1,541,800 | — | — |
| 2026-02-24 | $7.78 | $7.78 | 1,065,200 | — | — |
| 2026-02-23 | $7.93 | $7.93 | 1,368,100 | — | — |
| 2026-02-20 | $7.89 | $7.89 | 2,074,300 | — | — |
| 2026-02-19 | $7.48 | $7.48 | 1,515,700 | — | — |
| 2026-02-18 | $7.77 | $7.77 | 2,000,300 | — | — |
| 2026-02-17 | $7.10 | $7.10 | 961,700 | — | — |
| 2026-02-13 | $6.89 | $6.89 | 681,000 | — | — |
| 2026-02-12 | $6.78 | $6.78 | 896,100 | — | — |
| 2026-02-11 | $6.85 | $6.85 | 1,495,600 | — | — |
| 2026-02-10 | $7.11 | $7.11 | 1,176,800 | — | — |
| 2026-02-09 | $7.70 | $7.70 | 911,500 | — | — |
| 2026-02-06 | $7.50 | $7.50 | 1,677,500 | — | — |
| 2026-02-05 | $6.48 | $6.48 | 1,589,300 | — | — |
| 2026-02-04 | $7.22 | $7.22 | 2,041,300 | — | — |
| 2026-02-03 | $8.21 | $8.21 | 1,659,600 | — | — |
| 2026-02-02 | $7.81 | $7.81 | 3,552,400 | — | — |
| 2026-01-30 | $7.29 | $7.29 | 1,692,900 | — | — |
| 2026-01-29 | $8.05 | $8.05 | 1,130,600 | — | — |
| 2026-01-28 | $8.39 | $8.39 | 1,260,600 | — | — |
| 2026-01-27 | $8.52 | $8.52 | 1,599,600 | — | — |
| 2026-01-26 | $8.05 | $8.05 | 3,167,900 | — | — |
| 2026-01-23 | $9.57 | $9.57 | 2,307,400 | — | — |
| 2026-01-22 | $9.66 | $9.66 | 2,302,200 | — | — |
| 2026-01-21 | $9.02 | $9.02 | 3,779,400 | — | — |
| 2026-01-20 | $9.42 | $9.42 | 5,960,700 | — | — |
| 2026-01-16 | $9.59 | $9.59 | 1,885,200 | — | — |
| 2026-01-15 | $9.34 | $9.34 | 2,608,600 | — | — |
| 2026-01-14 | $9.73 | $9.73 | 1,816,300 | — | — |
| 2026-01-13 | $9.82 | $9.82 | 2,757,700 | — | — |
| 2026-01-12 | $9.72 | $9.72 | 4,465,200 | — | — |
| 2026-01-09 | $9.49 | $9.49 | 2,428,500 | — | — |
| 2026-01-08 | $9.37 | $9.37 | 3,815,100 | — | — |
| 2026-01-07 | $8.29 | $8.29 | 2,203,600 | — | — |
| 2026-01-06 | $8.51 | $8.51 | 2,304,300 | — | — |
| 2026-01-05 | $8.11 | $8.11 | 2,300,500 | — | — |
| 2026-01-02 | $7.35 | $7.35 | 1,343,700 | — | — |