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
- 2022-06-23 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 | — | — | — | $5.72 | 332,573 |
| 2026-09-03 | — | — | — | $6.06 | 447,131 |
| 2026-09-02 | — | — | — | $5.69 | 311,289 |
| 2026-09-01 | — | — | — | $5.44 | 309,143 |
| 2026-08-31 | — | — | — | $5.47 | 275,021 |
| 2026-08-28 | — | — | — | $5.40 | 284,037 |
| 2026-08-27 | $5.38 | $5.56 | 2,489,200 | $5.54 | 191,750 |
| 2026-08-26 | $5.53 | $5.72 | 3,796,000 | $5.74 | 237,836 |
| 2026-08-25 | $5.64 | $5.83 | 4,442,800 | $5.54 | 385,007 |
| 2026-08-24 | $5.56 | $5.75 | 4,951,600 | $5.28 | 392,817 |
| 2026-08-21 | $5.39 | $5.57 | 5,785,200 | $5.31 | 589,618 |
| 2026-08-20 | $5.20 | $5.38 | 3,215,200 | $5.30 | 263,262 |
| 2026-08-19 | $5.32 | $5.50 | 6,533,600 | $5.22 | 528,653 |
| 2026-08-18 | $5.09 | $5.26 | 3,034,800 | $5.23 | 225,441 |
| 2026-08-17 | $5.29 | $5.47 | 4,877,500 | $5.26 | 473,747 |
| 2026-08-14 | $5.19 | $5.37 | 4,406,300 | $5.30 | 456,195 |
| 2026-08-13 | $5.22 | $5.40 | 4,045,700 | $5.08 | 242,545 |
| 2026-08-12 | $5.05 | $5.22 | 5,625,100 | $5.22 | 611,741 |
| 2026-08-11 | $5.20 | $5.38 | 11,556,100 | $5.34 | 887,497 |
| 2026-08-10 | $5.35 | $5.53 | 13,328,400 | $5.20 | 1,950,908 |
| 2026-08-07 | $5.27 | $5.45 | 10,938,700 | $5.81 | 1,273,887 |
| 2026-08-06 | $5.72 | $5.91 | 7,771,700 | $5.47 | 316,858 |
| 2026-08-05 | $5.71 | $5.90 | 8,611,200 | $5.82 | 674,090 |
| 2026-08-04 | $5.70 | $5.89 | 3,837,800 | $5.72 | 264,867 |
| 2026-08-03 | $5.63 | $5.82 | 4,512,700 | $5.64 | 276,670 |
| 2026-07-31 | $5.60 | $5.79 | 2,337,300 | $5.66 | 170,389 |
| 2026-07-30 | $5.64 | $5.83 | 4,475,500 | $5.47 | 432,774 |
| 2026-07-29 | $5.41 | $5.59 | 2,730,900 | $5.51 | 168,958 |
| 2026-07-28 | $5.59 | $5.78 | 2,149,800 | $5.57 | 189,424 |
| 2026-07-27 | $5.56 | $5.75 | 3,037,800 | $5.42 | 236,171 |
| 2026-07-24 | $5.29 | $5.47 | 3,105,600 | $5.47 | 276,386 |
| 2026-07-23 | $5.46 | $5.64 | 4,235,400 | $5.58 | 320,772 |
| 2026-07-22 | $5.69 | $5.88 | 5,246,200 | $5.58 | 587,257 |
| 2026-07-21 | $5.58 | $5.77 | 4,449,800 | $5.63 | 417,733 |
| 2026-07-20 | $5.62 | $5.81 | 5,317,100 | $5.43 | 575,245 |
| 2026-07-17 | $5.37 | $5.55 | 4,485,400 | — | — |
| 2026-07-16 | $5.54 | $5.73 | 4,281,200 | — | — |
| 2026-07-15 | $5.62 | $5.81 | 5,087,700 | — | — |
| 2026-07-14 | $5.70 | $5.89 | 5,117,400 | — | — |
| 2026-07-13 | $5.65 | $5.84 | 3,977,300 | — | — |
| 2026-07-10 | $5.82 | $6.02 | 4,208,800 | — | — |
| 2026-07-09 | $5.71 | $5.90 | 3,071,200 | — | — |
| 2026-07-08 | $5.57 | $5.76 | 3,322,100 | — | — |
| 2026-07-07 | $5.59 | $5.78 | 4,833,900 | — | — |
| 2026-07-06 | $5.69 | $5.88 | 7,101,500 | — | — |
| 2026-07-02 | $5.47 | $5.65 | 5,082,100 | — | — |
| 2026-07-01 | $5.49 | $5.68 | 8,078,800 | — | — |
| 2026-06-30 | $5.43 | $5.61 | 5,421,500 | — | — |
| 2026-06-29 | $5.38 | $5.56 | 3,839,900 | — | — |
| 2026-06-26 | $5.44 | $5.62 | 7,557,400 | — | — |
| 2026-06-25 | $5.24 | $5.42 | 7,081,100 | — | — |
| 2026-06-24 | $5.28 | $5.46 | 3,349,900 | — | — |
| 2026-06-23 | $5.33 | $5.51 | 7,264,700 | — | — |
| 2026-06-22 | $5.39 | $5.57 | 5,442,300 | — | — |
| 2026-06-18 | $5.44 | $5.62 | 3,976,700 | — | — |
| 2026-06-17 | $5.56 | $5.75 | 6,020,000 | — | — |
| 2026-06-16 | $5.77 | $5.96 | 4,828,200 | — | — |
| 2026-06-15 | $5.82 | $6.02 | 4,850,100 | — | — |
| 2026-06-12 | $5.77 | $5.96 | 2,223,700 | — | — |
| 2026-06-11 | $5.71 | $5.90 | 3,939,600 | — | — |
| 2026-06-10 | $5.56 | $5.75 | 5,523,800 | — | — |
| 2026-06-09 | $5.67 | $5.86 | 5,313,600 | — | — |
| 2026-06-08 | $5.57 | $5.76 | 4,983,100 | — | — |
| 2026-06-05 | $5.67 | $5.86 | 2,620,100 | — | — |
| 2026-06-04 | $5.76 | $5.95 | 3,009,600 | — | — |
| 2026-06-03 | $5.80 | $6.00 | 6,916,700 | — | — |
| 2026-06-02 | $6.00 | $6.20 | 8,005,600 | — | — |
| 2026-06-01 | $6.17 | $6.38 | 8,866,500 | — | — |
| 2026-05-29 | $6.17 | $6.38 | 16,561,100 | — | — |
| 2026-05-28 | $6.34 | $6.55 | 7,101,800 | — | — |
| 2026-05-27 | $6.41 | $6.63 | 12,052,200 | — | — |
| 2026-05-26 | $6.34 | $6.55 | 8,573,300 | — | — |
| 2026-05-22 | $6.16 | $6.37 | 6,908,800 | — | — |
| 2026-05-21 | $6.40 | $6.62 | 8,401,800 | — | — |
| 2026-05-20 | $6.18 | $6.39 | 7,101,500 | — | — |
| 2026-05-19 | $5.77 | $5.96 | 8,784,200 | — | — |
| 2026-05-18 | $5.82 | $6.02 | 9,045,000 | — | — |
| 2026-05-15 | $5.85 | $6.05 | 6,564,000 | — | — |
| 2026-05-14 | $6.06 | $6.26 | 10,042,700 | — | — |
| 2026-05-13 | $6.14 | $6.35 | 10,890,000 | — | — |
| 2026-05-12 | $6.40 | $6.62 | 15,534,200 | — | — |
| 2026-05-11 | $6.00 | $6.20 | 20,399,300 | — | — |
| 2026-05-08 | $6.48 | $6.70 | 8,004,000 | — | — |
| 2026-05-07 | $6.70 | $6.93 | 11,920,000 | — | — |
| 2026-05-06 | $7.84 | $8.10 | 4,780,200 | — | — |
| 2026-05-05 | $7.59 | $7.85 | 3,912,000 | — | — |
| 2026-05-04 | $7.21 | $7.45 | 2,691,700 | — | — |
| 2026-05-01 | $7.52 | $7.77 | 1,291,400 | — | — |
| 2026-04-30 | $7.59 | $7.85 | 2,020,300 | — | — |
| 2026-04-29 | $7.49 | $7.74 | 1,860,900 | — | — |
| 2026-04-28 | $7.80 | $8.06 | 2,001,400 | — | — |
| 2026-04-27 | $7.85 | $8.11 | 2,930,900 | — | — |
| 2026-04-24 | $8.00 | $8.27 | 2,744,800 | — | — |
| 2026-04-23 | $7.99 | $8.26 | 3,452,800 | — | — |
| 2026-04-22 | $8.12 | $8.39 | 3,121,400 | — | — |
| 2026-04-21 | $8.13 | $8.40 | 1,937,800 | — | — |
| 2026-04-20 | $8.23 | $8.51 | 4,254,600 | — | — |
| 2026-04-17 | $8.42 | $8.70 | 2,700,100 | — | — |
| 2026-04-16 | $8.46 | $8.75 | 2,488,400 | — | — |
| 2026-04-15 | $8.38 | $8.66 | 2,552,500 | — | — |
| 2026-04-14 | $8.40 | $8.68 | 3,027,800 | — | — |
| 2026-04-13 | $8.35 | $8.63 | 3,315,200 | — | — |
| 2026-04-10 | $8.21 | $8.49 | 4,833,100 | — | — |
| 2026-04-09 | $8.45 | $8.74 | 5,354,400 | — | — |
| 2026-04-08 | $8.15 | $8.42 | 7,266,000 | — | — |
| 2026-04-07 | $7.75 | $8.01 | 2,546,700 | — | — |
| 2026-04-06 | $7.91 | $8.18 | 2,210,500 | — | — |
| 2026-04-02 | $7.83 | $8.09 | 2,087,500 | — | — |
| 2026-04-01 | $8.00 | $8.27 | 3,327,300 | — | — |
| 2026-03-31 | $7.96 | $8.23 | 6,255,100 | — | — |
| 2026-03-30 | $7.65 | $7.91 | 2,984,100 | — | — |
| 2026-03-27 | $7.71 | $7.97 | 3,617,300 | — | — |
| 2026-03-26 | $8.23 | $8.51 | 3,427,300 | — | — |
| 2026-03-25 | $8.54 | $8.83 | 2,595,700 | — | — |
| 2026-03-24 | $8.43 | $8.71 | 4,601,800 | — | — |
| 2026-03-23 | $8.42 | $8.70 | 3,199,300 | — | — |
| 2026-03-20 | $7.80 | $8.06 | 2,276,400 | — | — |
| 2026-03-19 | $8.10 | $8.37 | 2,890,200 | — | — |
| 2026-03-18 | $7.98 | $8.25 | 1,347,700 | — | — |
| 2026-03-17 | $8.10 | $8.37 | 2,217,700 | — | — |
| 2026-03-16 | $8.12 | $8.39 | 2,084,000 | — | — |
| 2026-03-13 | $7.80 | $8.06 | 2,943,700 | — | — |
| 2026-03-12 | $8.08 | $8.35 | 3,920,600 | — | — |
| 2026-03-11 | $8.58 | $8.87 | 2,390,500 | — | — |
| 2026-03-10 | $8.64 | $8.93 | 3,144,800 | — | — |
| 2026-03-09 | $8.23 | $8.51 | 2,352,200 | — | — |
| 2026-03-06 | $8.02 | $8.29 | 2,868,000 | — | — |
| 2026-03-05 | $8.24 | $8.52 | 4,356,400 | — | — |
| 2026-03-04 | $8.40 | $8.68 | 2,339,500 | — | — |
| 2026-03-03 | $8.28 | $8.56 | 4,113,000 | — | — |
| 2026-03-02 | $8.79 | $9.09 | 2,673,200 | — | — |
| 2026-02-27 | $8.71 | $9.00 | 4,853,100 | — | — |
| 2026-02-26 | $8.89 | $9.19 | 2,413,000 | — | — |
| 2026-02-25 | $9.04 | $9.34 | 1,576,500 | — | — |
| 2026-02-24 | $8.91 | $9.21 | 3,090,100 | — | — |
| 2026-02-23 | $8.51 | $8.80 | 4,117,200 | — | — |
| 2026-02-20 | $9.25 | $9.56 | 3,156,600 | — | — |
| 2026-02-19 | $9.04 | $9.23 | 2,154,000 | — | — |
| 2026-02-18 | $8.81 | $8.99 | 1,626,500 | — | — |
| 2026-02-17 | $8.57 | $8.75 | 1,250,500 | — | — |
| 2026-02-13 | $8.73 | $8.91 | 4,049,700 | — | — |
| 2026-02-12 | $9.03 | $9.22 | 4,741,600 | — | — |
| 2026-02-11 | $8.98 | $9.17 | 10,045,900 | — | — |
| 2026-02-10 | $9.29 | $9.48 | 4,064,100 | — | — |
| 2026-02-09 | $9.14 | $9.33 | 2,226,300 | — | — |
| 2026-02-06 | $8.87 | $9.05 | 2,324,100 | — | — |
| 2026-02-05 | $8.66 | $8.84 | 3,826,600 | — | — |
| 2026-02-04 | $9.23 | $9.42 | 4,361,800 | — | — |
| 2026-02-03 | $9.61 | $9.81 | 3,777,200 | — | — |
| 2026-02-02 | $9.30 | $9.49 | 3,943,300 | — | — |
| 2026-01-30 | $9.33 | $9.52 | 3,943,100 | — | — |
| 2026-01-29 | $9.82 | $10.02 | 4,215,600 | — | — |
| 2026-01-28 | $10.21 | $10.42 | 3,805,600 | — | — |
| 2026-01-27 | $9.98 | $10.19 | 3,579,100 | — | — |
| 2026-01-26 | $9.38 | $9.58 | 3,066,800 | — | — |
| 2026-01-23 | $9.31 | $9.50 | 3,340,300 | — | — |
| 2026-01-22 | $9.10 | $9.29 | 3,633,400 | — | — |
| 2026-01-21 | $8.81 | $8.99 | 2,054,300 | — | — |
| 2026-01-20 | $8.37 | $8.54 | 2,921,800 | — | — |
| 2026-01-16 | $8.17 | $8.34 | 3,901,800 | — | — |
| 2026-01-15 | $8.15 | $8.32 | 7,698,300 | — | — |
| 2026-01-14 | $8.36 | $8.53 | 2,499,900 | — | — |
| 2026-01-13 | $8.47 | $8.65 | 2,171,000 | — | — |
| 2026-01-12 | $8.64 | $8.82 | 2,204,200 | — | — |
| 2026-01-09 | $8.81 | $8.99 | 2,589,600 | — | — |
| 2026-01-08 | $8.88 | $9.06 | 1,034,300 | — | — |
| 2026-01-07 | $8.77 | $8.95 | 1,897,900 | — | — |
| 2026-01-06 | $8.97 | $9.16 | 2,433,300 | — | — |
| 2026-01-05 | $8.85 | $9.03 | 2,652,500 | — | — |
| 2026-01-02 | $8.45 | $8.63 | 1,196,000 | — | — |