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
- 2021-03-26 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 | — | — | — | $4.88 | 126 |
| 2026-09-03 | — | — | — | $4.87 | 147 |
| 2026-09-02 | — | — | — | $5.04 | 156 |
| 2026-09-01 | — | — | — | $4.94 | 421 |
| 2026-08-31 | — | — | — | $5.32 | 506 |
| 2026-08-28 | — | — | — | $5.36 | 3 |
| 2026-08-27 | $5.33 | $5.33 | 17,400 | $5.50 | 910 |
| 2026-08-26 | $5.43 | $5.43 | 9,900 | $5.55 | 55 |
| 2026-08-25 | $5.55 | $5.55 | 16,800 | $5.58 | 362 |
| 2026-08-24 | $5.62 | $5.62 | 13,600 | $5.54 | 449 |
| 2026-08-21 | $5.51 | $5.51 | 19,900 | $6.19 | 311 |
| 2026-08-20 | $5.61 | $5.61 | 3,500 | $5.71 | 10 |
| 2026-08-19 | $5.69 | $5.69 | 1,700 | $5.73 | 1 |
| 2026-08-18 | $5.68 | $5.68 | 7,300 | — | — |
| 2026-08-17 | $5.58 | $5.58 | 11,700 | — | — |
| 2026-08-14 | $5.84 | $5.84 | 3,300 | $5.88 | 50 |
| 2026-08-13 | $5.87 | $5.87 | 4,900 | $5.70 | 142 |
| 2026-08-12 | $5.99 | $5.99 | 9,300 | $5.53 | 46 |
| 2026-08-11 | $5.61 | $5.61 | 3,100 | $5.75 | 26 |
| 2026-08-10 | $5.72 | $5.72 | 7,300 | $5.51 | 61 |
| 2026-08-07 | $5.69 | $5.69 | 32,300 | $5.46 | 1,250 |
| 2026-08-06 | $5.63 | $5.63 | 21,600 | $5.35 | 54 |
| 2026-08-05 | $5.75 | $5.75 | 7,900 | $5.74 | 7 |
| 2026-08-04 | $5.71 | $5.71 | 7,200 | $5.72 | 76 |
| 2026-08-03 | $5.64 | $5.64 | 3,800 | $5.74 | 27 |
| 2026-07-31 | $5.54 | $5.54 | 8,000 | $5.56 | 4 |
| 2026-07-30 | $5.91 | $5.91 | 4,700 | $5.51 | 278 |
| 2026-07-29 | $5.57 | $5.57 | 25,300 | $5.78 | 496 |
| 2026-07-28 | $5.76 | $5.76 | 3,600 | $5.51 | 76 |
| 2026-07-27 | $5.60 | $5.60 | 11,900 | $5.69 | 235 |
| 2026-07-24 | $5.59 | $5.59 | 9,200 | $5.54 | 20 |
| 2026-07-23 | $5.57 | $5.57 | 6,900 | $5.55 | 150 |
| 2026-07-22 | $5.97 | $5.97 | 8,800 | $6.24 | 1,403 |
| 2026-07-21 | $6.00 | $6.00 | 9,500 | $6.02 | 15 |
| 2026-07-20 | $5.73 | $5.73 | 9,300 | $5.67 | 2,913 |
| 2026-07-17 | $5.38 | $5.38 | 30,100 | — | — |
| 2026-07-16 | $5.45 | $5.45 | 31,200 | — | — |
| 2026-07-15 | $6.01 | $6.01 | 1,500 | — | — |
| 2026-07-14 | $6.02 | $6.02 | 3,800 | — | — |
| 2026-07-13 | $6.11 | $6.11 | 12,600 | — | — |
| 2026-07-10 | $5.91 | $5.91 | 3,600 | — | — |
| 2026-07-09 | $5.90 | $5.90 | 15,800 | — | — |
| 2026-07-08 | $5.93 | $5.93 | 1,100 | — | — |
| 2026-07-07 | $6.07 | $6.07 | 6,000 | — | — |
| 2026-07-06 | $6.00 | $6.00 | 4,900 | — | — |
| 2026-07-02 | $5.83 | $5.83 | 8,100 | — | — |
| 2026-07-01 | $5.77 | $5.77 | 10,000 | — | — |
| 2026-06-30 | $5.90 | $5.90 | 8,200 | — | — |
| 2026-06-29 | $6.07 | $6.07 | 8,200 | — | — |
| 2026-06-26 | $6.02 | $6.02 | 17,200 | — | — |
| 2026-06-25 | $5.94 | $5.94 | 13,700 | — | — |
| 2026-06-24 | $6.00 | $6.00 | 8,200 | — | — |
| 2026-06-23 | $6.01 | $6.01 | 9,200 | — | — |
| 2026-06-22 | $5.99 | $5.99 | 8,200 | — | — |
| 2026-06-18 | $6.00 | $6.00 | 34,300 | — | — |
| 2026-06-17 | $5.69 | $5.69 | 7,400 | — | — |
| 2026-06-16 | $5.45 | $5.45 | 15,100 | — | — |
| 2026-06-15 | $5.54 | $5.54 | 22,000 | — | — |
| 2026-06-12 | $5.62 | $5.62 | 13,300 | — | — |
| 2026-06-11 | $5.71 | $5.71 | 11,200 | — | — |
| 2026-06-10 | $5.51 | $5.51 | 10,400 | — | — |
| 2026-06-09 | $5.55 | $5.55 | 7,200 | — | — |
| 2026-06-08 | $5.63 | $5.63 | 7,500 | — | — |
| 2026-06-05 | $5.65 | $5.65 | 7,400 | — | — |
| 2026-06-04 | $5.69 | $5.69 | 5,500 | — | — |
| 2026-06-03 | $5.45 | $5.45 | 6,400 | — | — |
| 2026-06-02 | $5.45 | $5.45 | 45,900 | — | — |
| 2026-06-01 | $5.47 | $5.47 | 46,800 | — | — |
| 2026-05-29 | $5.88 | $5.88 | 10,700 | — | — |
| 2026-05-28 | $5.93 | $5.93 | 15,300 | — | — |
| 2026-05-27 | $5.93 | $5.93 | 21,600 | — | — |
| 2026-05-26 | $5.82 | $5.82 | 22,100 | — | — |
| 2026-05-22 | $5.56 | $5.56 | 11,300 | — | — |
| 2026-05-21 | $5.52 | $5.52 | 21,300 | — | — |
| 2026-05-20 | $5.41 | $5.41 | 10,100 | — | — |
| 2026-05-19 | $5.25 | $5.25 | 14,800 | — | — |
| 2026-05-18 | $5.65 | $5.65 | 14,900 | — | — |
| 2026-05-15 | $5.68 | $5.68 | 16,300 | — | — |
| 2026-05-14 | $5.91 | $5.91 | 11,800 | — | — |
| 2026-05-13 | $5.77 | $5.77 | 276,600 | — | — |
| 2026-05-12 | $5.72 | $5.72 | 11,300 | — | — |
| 2026-05-11 | $5.61 | $5.61 | 67,700 | — | — |
| 2026-05-08 | $5.29 | $5.29 | 75,400 | — | — |
| 2026-05-07 | $5.91 | $5.91 | 100,100 | — | — |
| 2026-05-06 | $6.08 | $6.08 | 17,200 | — | — |
| 2026-05-05 | $5.83 | $5.83 | 33,700 | — | — |
| 2026-05-04 | $5.72 | $5.72 | 53,400 | — | — |
| 2026-05-01 | $5.66 | $5.66 | 109,900 | — | — |
| 2026-04-30 | $6.02 | $6.02 | 23,300 | — | — |
| 2026-04-29 | $5.93 | $5.93 | 26,300 | — | — |
| 2026-04-28 | $5.75 | $5.75 | 44,400 | — | — |
| 2026-04-27 | $5.83 | $5.83 | 71,000 | — | — |
| 2026-04-24 | $5.71 | $5.71 | 239,300 | — | — |
| 2026-04-23 | $5.86 | $5.86 | 35,200 | — | — |
| 2026-04-22 | $6.01 | $6.01 | 52,000 | — | — |
| 2026-04-21 | $5.81 | $5.81 | 31,000 | — | — |
| 2026-04-20 | $6.00 | $6.00 | 39,600 | — | — |
| 2026-04-17 | $5.90 | $5.90 | 67,400 | — | — |
| 2026-04-16 | $5.78 | $5.78 | 62,300 | — | — |
| 2026-04-15 | $5.65 | $5.65 | 207,900 | — | — |
| 2026-04-14 | $5.73 | $5.73 | 585,900 | — | — |
| 2026-04-13 | $6.05 | $6.05 | 18,665,100 | — | — |
| 2026-04-10 | $4.90 | $4.90 | 4,700 | — | — |
| 2026-04-09 | $4.75 | $4.75 | 18,000 | — | — |
| 2026-04-08 | $4.57 | $4.57 | 19,600 | — | — |
| 2026-04-07 | $4.75 | $4.75 | 8,600 | — | — |
| 2026-04-06 | $4.55 | $4.55 | 13,400 | — | — |
| 2026-04-02 | $4.97 | $4.97 | 14,500 | — | — |
| 2026-04-01 | $5.05 | $5.05 | 35,300 | — | — |
| 2026-03-31 | $5.00 | $5.00 | 49,000 | — | — |
| 2026-03-30 | $5.00 | $5.00 | 94,900 | — | — |
| 2026-03-27 | $5.00 | $5.00 | 170,200 | — | — |
| 2026-03-26 | $5.40 | $5.40 | 3,800 | — | — |
| 2026-03-25 | $5.56 | $5.56 | 16,000 | — | — |
| 2026-03-24 | $5.41 | $5.41 | 12,400 | — | — |
| 2026-03-23 | $5.63 | $5.63 | 12,500 | — | — |
| 2026-03-20 | $5.69 | $5.69 | 55,500 | — | — |
| 2026-03-19 | $5.69 | $5.69 | 52,800 | — | — |
| 2026-03-18 | $5.83 | $5.83 | 24,300 | — | — |
| 2026-03-17 | $6.02 | $6.02 | 9,600 | — | — |
| 2026-03-16 | $6.20 | $6.20 | 30,100 | — | — |
| 2026-03-13 | $5.91 | $5.91 | 60,700 | — | — |
| 2026-03-12 | $6.00 | $6.00 | 67,500 | — | — |
| 2026-03-11 | $6.01 | $6.01 | 42,900 | — | — |
| 2026-03-10 | $6.07 | $6.07 | 50,400 | — | — |
| 2026-03-09 | $5.92 | $5.92 | 18,900 | — | — |
| 2026-03-06 | $5.84 | $5.84 | 5,200 | — | — |
| 2026-03-05 | $6.04 | $6.04 | 9,400 | — | — |
| 2026-03-04 | $6.15 | $6.15 | 19,200 | — | — |
| 2026-03-03 | $6.11 | $6.11 | 18,500 | — | — |
| 2026-03-02 | $6.37 | $6.37 | 6,300 | — | — |
| 2026-02-27 | $6.72 | $6.72 | 9,800 | — | — |
| 2026-02-26 | $6.83 | $6.83 | 9,100 | — | — |
| 2026-02-25 | $6.72 | $6.72 | 9,100 | — | — |
| 2026-02-24 | $6.64 | $6.64 | 32,000 | — | — |
| 2026-02-23 | $6.51 | $6.51 | 12,500 | — | — |
| 2026-02-20 | $7.00 | $7.00 | 134,300 | — | — |
| 2026-02-19 | $6.70 | $6.70 | 88,100 | — | — |
| 2026-02-18 | $6.54 | $6.54 | 61,300 | — | — |
| 2026-02-17 | $6.54 | $6.54 | 21,800 | — | — |
| 2026-02-13 | $6.91 | $6.91 | 18,500 | — | — |
| 2026-02-12 | $6.85 | $6.85 | 13,200 | — | — |
| 2026-02-11 | $7.02 | $7.02 | 4,400 | — | — |
| 2026-02-10 | $7.29 | $7.29 | 41,800 | — | — |
| 2026-02-09 | $7.36 | $7.36 | 56,500 | — | — |
| 2026-02-06 | $6.91 | $6.91 | 95,400 | — | — |
| 2026-02-05 | $7.01 | $7.01 | 44,500 | — | — |
| 2026-02-04 | $7.02 | $7.02 | 14,500 | — | — |
| 2026-02-03 | $7.04 | $7.04 | 26,200 | — | — |
| 2026-02-02 | $7.09 | $7.09 | 182,900 | — | — |
| 2026-01-30 | $7.51 | $7.51 | 88,500 | — | — |
| 2026-01-29 | $7.33 | $7.33 | 16,900 | — | — |
| 2026-01-28 | $7.39 | $7.39 | 30,800 | — | — |
| 2026-01-27 | $7.35 | $7.35 | 45,400 | — | — |
| 2026-01-26 | $7.12 | $7.12 | 5,100 | — | — |
| 2026-01-23 | $7.22 | $7.22 | 49,200 | — | — |
| 2026-01-22 | $7.07 | $7.07 | 19,800 | — | — |
| 2026-01-21 | $7.10 | $7.10 | 56,600 | — | — |
| 2026-01-20 | $6.30 | $6.30 | 93,100 | — | — |
| 2026-01-16 | $6.53 | $6.53 | 7,800 | — | — |
| 2026-01-15 | $6.58 | $6.58 | 12,400 | — | — |
| 2026-01-14 | $6.83 | $6.83 | 12,700 | — | — |
| 2026-01-13 | $6.77 | $6.77 | 4,300 | — | — |
| 2026-01-12 | $6.90 | $6.90 | 4,100 | — | — |
| 2026-01-09 | $6.94 | $6.94 | 14,200 | — | — |
| 2026-01-08 | $6.85 | $6.85 | 6,700 | — | — |
| 2026-01-07 | $6.77 | $6.77 | 5,300 | — | — |
| 2026-01-06 | $6.62 | $6.62 | 56,800 | — | — |
| 2026-01-05 | $6.41 | $6.41 | 10,900 | — | — |
| 2026-01-02 | $6.76 | $6.76 | 18,700 | — | — |