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
- 2022-01-25 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 | — | — | — | $6.98 | 40 |
| 2026-09-03 | — | — | — | $6.81 | 40 |
| 2026-09-02 | — | — | — | $6.71 | 70 |
| 2026-09-01 | — | — | — | $6.91 | 421 |
| 2026-08-31 | — | — | — | $7.16 | 216 |
| 2026-08-28 | — | — | — | $7.43 | 563 |
| 2026-08-27 | $7.49 | $7.49 | 41,900 | $7.58 | 535 |
| 2026-08-26 | $7.54 | $7.54 | 25,300 | $7.56 | 206 |
| 2026-08-25 | $7.80 | $7.80 | 86,400 | $7.28 | 2,076 |
| 2026-08-24 | $7.02 | $7.02 | 98,600 | $7.39 | 944 |
| 2026-08-21 | $7.73 | $7.73 | 100,600 | $8.82 | 907 |
| 2026-08-20 | $8.83 | $8.83 | 73,300 | $8.82 | 646 |
| 2026-08-19 | $8.82 | $8.82 | 152,300 | $9.20 | 2,859 |
| 2026-08-18 | $9.35 | $9.35 | 432,100 | $8.93 | 6,780 |
| 2026-08-17 | $9.08 | $9.08 | 660,800 | $10.61 | 2,239 |
| 2026-08-14 | $9.99 | $9.99 | 2,903,100 | $10.20 | 20,980 |
| 2026-08-13 | $11.72 | $11.72 | 102,312,200 | $8.50 | 409,572 |
| 2026-08-12 | $4.73 | $4.73 | 1,191,200 | $4.79 | 28 |
| 2026-08-11 | $4.55 | $4.55 | 7,100 | — | — |
| 2026-08-10 | $4.63 | $4.63 | 12,900 | — | — |
| 2026-08-07 | $4.57 | $4.57 | 8,600 | $4.51 | 58 |
| 2026-08-06 | $4.73 | $4.73 | 12,600 | — | — |
| 2026-08-05 | $4.48 | $4.48 | 14,000 | $4.45 | 118 |
| 2026-08-04 | $4.63 | $4.63 | 14,500 | $4.67 | 122 |
| 2026-08-03 | $4.30 | $4.30 | 19,100 | $4.43 | 2 |
| 2026-07-31 | $4.28 | $4.28 | 8,200 | — | — |
| 2026-07-30 | $4.20 | $4.20 | 7,200 | $4.24 | 268 |
| 2026-07-29 | $4.14 | $4.14 | 8,500 | $4.23 | 5 |
| 2026-07-28 | $4.26 | $4.26 | 19,900 | — | — |
| 2026-07-27 | $4.20 | $4.20 | 4,600 | $4.17 | 1 |
| 2026-07-24 | $4.25 | $4.25 | 15,900 | — | — |
| 2026-07-23 | $4.47 | $4.47 | 8,600 | $4.40 | 202 |
| 2026-07-22 | $4.44 | $4.44 | 13,200 | $4.50 | 101 |
| 2026-07-21 | $4.56 | $4.56 | 268,800 | $4.40 | 1,090 |
| 2026-07-20 | $4.21 | $4.21 | 8,500 | $4.40 | 98 |
| 2026-07-17 | $4.32 | $4.32 | 18,500 | — | — |
| 2026-07-16 | $4.65 | $4.65 | 16,100 | — | — |
| 2026-07-15 | $4.86 | $4.86 | 15,300 | — | — |
| 2026-07-14 | $4.74 | $4.74 | 25,700 | — | — |
| 2026-07-13 | $4.71 | $4.71 | 18,800 | — | — |
| 2026-07-10 | $5.04 | $5.04 | 54,100 | — | — |
| 2026-07-09 | $4.05 | $4.05 | 38,800 | — | — |
| 2026-07-08 | $3.89 | $3.89 | 16,600 | — | — |
| 2026-07-07 | $4.19 | $4.19 | 6,100 | — | — |
| 2026-07-06 | $4.33 | $4.33 | 5,800 | — | — |
| 2026-07-02 | $4.40 | $4.40 | 7,600 | — | — |
| 2026-07-01 | $4.44 | $4.44 | 9,500 | — | — |
| 2026-06-30 | $4.26 | $4.26 | 9,400 | — | — |
| 2026-06-29 | $4.29 | $4.29 | 16,300 | — | — |
| 2026-06-26 | $4.18 | $4.18 | 22,900 | — | — |
| 2026-06-25 | $4.15 | $4.15 | 21,600 | — | — |
| 2026-06-24 | $4.23 | $4.23 | 15,200 | — | — |
| 2026-06-23 | $4.44 | $4.44 | 17,000 | — | — |
| 2026-06-22 | $4.56 | $4.56 | 18,800 | — | — |
| 2026-06-18 | $4.68 | $4.68 | 35,800 | — | — |
| 2026-06-17 | $4.62 | $4.62 | 60,700 | — | — |
| 2026-06-16 | $4.73 | $4.73 | 91,800 | — | — |
| 2026-06-15 | $4.94 | $4.94 | 66,000 | — | — |
| 2026-06-12 | $6.08 | $6.08 | 34,000 | — | — |
| 2026-06-11 | $6.31 | $6.31 | 16,700 | — | — |
| 2026-06-10 | $6.39 | $6.39 | 65,500 | — | — |
| 2026-06-09 | $5.90 | $5.90 | 13,100 | — | — |
| 2026-06-08 | $5.80 | $5.80 | 29,200 | — | — |
| 2026-06-05 | $5.94 | $5.94 | 30,200 | — | — |
| 2026-06-04 | $6.00 | $6.00 | 22,900 | — | — |
| 2026-06-03 | $5.50 | $5.50 | 29,200 | — | — |
| 2026-06-02 | $5.67 | $5.67 | 19,200 | — | — |
| 2026-06-01 | $5.83 | $5.83 | 31,700 | — | — |
| 2026-05-29 | $6.36 | $6.36 | 58,400 | — | — |
| 2026-05-28 | $5.91 | $5.91 | 49,200 | — | — |
| 2026-05-27 | $5.30 | $5.30 | 34,200 | — | — |
| 2026-05-26 | $5.78 | $5.78 | 45,400 | — | — |
| 2026-05-22 | $5.35 | $5.35 | 34,200 | — | — |
| 2026-05-21 | $5.63 | $5.63 | 23,900 | — | — |
| 2026-05-20 | $5.46 | $5.46 | 56,500 | — | — |
| 2026-05-19 | $5.07 | $5.07 | 94,000 | — | — |
| 2026-05-18 | $4.68 | $4.68 | 74,300 | — | — |
| 2026-05-15 | $4.58 | $4.58 | 74,300 | — | — |
| 2026-05-14 | $5.35 | $5.35 | 85,400 | — | — |
| 2026-05-13 | $5.99 | $5.99 | 43,400 | — | — |
| 2026-05-12 | $5.75 | $5.75 | 35,000 | — | — |
| 2026-05-11 | $6.15 | $6.15 | 65,400 | — | — |
| 2026-05-08 | $6.40 | $6.40 | 64,400 | — | — |
| 2026-05-07 | $6.78 | $6.78 | 66,700 | — | — |
| 2026-05-06 | $7.60 | $7.60 | 60,800 | — | — |
| 2026-05-05 | $7.63 | $7.63 | 72,200 | — | — |
| 2026-05-04 | $7.37 | $7.37 | 110,900 | — | — |
| 2026-05-01 | $8.44 | $8.44 | 160,600 | — | — |
| 2026-04-30 | $6.99 | $6.99 | 76,600 | — | — |
| 2026-04-29 | $6.93 | $6.93 | 96,300 | — | — |
| 2026-04-28 | $6.78 | $6.78 | 169,900 | — | — |
| 2026-04-27 | $6.84 | $6.84 | 460,300 | — | — |
| 2026-04-24 | $9.26 | $9.26 | 545,000 | — | — |
| 2026-04-23 | $7.81 | $7.81 | 148,600 | — | — |
| 2026-04-22 | $7.70 | $7.70 | 653,400 | — | — |
| 2026-04-21 | $11.32 | $11.32 | 683,200 | — | — |
| 2026-04-20 | $9.79 | $9.79 | 2,517,900 | — | — |
| 2026-04-17 | $6.50 | $6.50 | 466,700 | — | — |
| 2026-04-16 | $4.84 | $4.84 | 137,300 | — | — |
| 2026-04-15 | $4.65 | $4.65 | 71,200 | — | — |
| 2026-04-14 | $3.90 | $3.90 | 21,600 | — | — |
| 2026-04-13 | $3.85 | $3.85 | 23,800 | — | — |
| 2026-04-10 | $3.67 | $3.67 | 62,500 | — | — |
| 2026-04-09 | $4.24 | $4.24 | 177,300 | — | — |
| 2026-04-08 | $4.06 | $4.06 | 42,600 | — | — |
| 2026-04-07 | $4.14 | $4.14 | 26,600 | — | — |
| 2026-04-06 | $3.84 | $3.84 | 44,400 | — | — |
| 2026-04-02 | $3.85 | $3.85 | 69,000 | — | — |
| 2026-04-01 | $4.97 | $4.97 | 483,700 | — | — |
| 2026-03-31 | $3.73 | $3.73 | 181,100 | — | — |
| 2026-03-30 | $3.63 | $3.63 | 3,775,500 | — | — |
| 2026-03-27 | $3.82 | $3.82 | 229,300 | — | — |
| 2026-03-26 | $3.39 | $3.39 | 3,600 | — | — |
| 2026-03-25 | $3.45 | $3.45 | 6,100 | — | — |
| 2026-03-24 | $3.73 | $3.73 | 9,400 | — | — |
| 2026-03-23 | $3.38 | $3.38 | 7,100 | — | — |
| 2026-03-20 | $3.60 | $3.60 | 4,300 | — | — |
| 2026-03-19 | $3.64 | $3.64 | 6,500 | — | — |
| 2026-03-18 | $3.75 | $3.75 | 4,500 | — | — |
| 2026-03-17 | $3.73 | $3.73 | 10,500 | — | — |
| 2026-03-16 | $3.99 | $3.99 | 15,400 | — | — |
| 2026-03-13 | $3.93 | $3.93 | 9,800 | — | — |
| 2026-03-12 | $4.00 | $4.00 | 31,000 | — | — |
| 2026-03-11 | $3.93 | $3.93 | 5,300 | — | — |
| 2026-03-10 | $4.10 | $4.10 | 22,000 | — | — |
| 2026-03-09 | $3.41 | $3.41 | 40,300 | — | — |
| 2026-03-06 | $4.02 | $4.02 | 5,200 | — | — |
| 2026-03-05 | $4.14 | $4.14 | 14,500 | — | — |
| 2026-03-04 | $4.62 | $4.62 | 7,200 | — | — |
| 2026-03-03 | $4.62 | $4.62 | 18,600 | — | — |
| 2026-03-02 | $5.27 | $5.27 | 9,700 | — | — |
| 2026-02-27 | $5.47 | $5.47 | 5,100 | — | — |
| 2026-02-26 | $5.67 | $5.67 | 13,600 | — | — |
| 2026-02-25 | $5.77 | $5.77 | 13,400 | — | — |
| 2026-02-24 | $5.73 | $5.73 | 3,300 | — | — |
| 2026-02-23 | $5.62 | $5.62 | 4,100 | — | — |
| 2026-02-20 | $5.75 | $5.75 | 4,600 | — | — |
| 2026-02-19 | $5.75 | $5.75 | 3,000 | — | — |
| 2026-02-18 | $5.66 | $5.66 | 4,200 | — | — |
| 2026-02-17 | $5.61 | $5.61 | 6,900 | — | — |
| 2026-02-13 | $5.62 | $5.62 | 7,100 | — | — |
| 2026-02-12 | $5.69 | $5.69 | 11,300 | — | — |
| 2026-02-11 | $5.80 | $5.80 | 7,300 | — | — |
| 2026-02-10 | $5.94 | $5.94 | 6,500 | — | — |
| 2026-02-09 | $5.77 | $5.77 | 11,400 | — | — |
| 2026-02-06 | $5.80 | $5.80 | 12,100 | — | — |
| 2026-02-05 | $5.80 | $5.80 | 10,400 | — | — |
| 2026-02-04 | $6.04 | $6.04 | 18,600 | — | — |
| 2026-02-03 | $6.20 | $6.20 | 9,700 | — | — |
| 2026-02-02 | $6.68 | $6.68 | 30,600 | — | — |
| 2026-01-30 | $6.43 | $6.43 | 6,300 | — | — |
| 2026-01-29 | $6.31 | $6.31 | 12,700 | — | — |
| 2026-01-28 | $6.61 | $6.61 | 9,300 | — | — |
| 2026-01-27 | $6.83 | $6.83 | 8,700 | — | — |
| 2026-01-26 | $7.10 | $7.10 | 22,400 | — | — |
| 2026-01-23 | $6.99 | $6.99 | 43,600 | — | — |
| 2026-01-22 | $6.38 | $6.38 | 11,200 | — | — |
| 2026-01-21 | $6.29 | $6.29 | 11,400 | — | — |
| 2026-01-20 | $6.35 | $6.35 | 11,700 | — | — |
| 2026-01-16 | $6.48 | $6.48 | 22,600 | — | — |
| 2026-01-15 | $6.31 | $6.31 | 18,800 | — | — |
| 2026-01-14 | $6.02 | $6.02 | 10,800 | — | — |
| 2026-01-13 | $5.91 | $5.91 | 15,400 | — | — |
| 2026-01-12 | $6.03 | $6.03 | 32,800 | — | — |
| 2026-01-09 | $5.82 | $5.82 | 12,500 | — | — |
| 2026-01-08 | $6.03 | $6.03 | 5,600 | — | — |
| 2026-01-07 | $5.76 | $5.76 | 26,000 | — | — |
| 2026-01-06 | $5.74 | $5.74 | 21,100 | — | — |
| 2026-01-05 | $5.84 | $5.84 | 35,300 | — | — |
| 2026-01-02 | $5.71 | $5.71 | 19,200 | — | — |