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
- 2021-06-25 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 | — | — | — | $5.73 | 33,323 |
| 2026-09-03 | — | — | — | $5.82 | 53,956 |
| 2026-09-02 | — | — | — | $5.21 | 41,327 |
| 2026-09-01 | — | — | — | $5.22 | 23,949 |
| 2026-08-31 | — | — | — | $5.10 | 22,351 |
| 2026-08-28 | — | — | — | $4.81 | 17,081 |
| 2026-08-27 | $4.81 | $10.11 | 439,200 | $4.84 | 19,349 |
| 2026-08-26 | $4.78 | $10.04 | 545,000 | $4.74 | 18,836 |
| 2026-08-25 | $4.67 | $9.81 | 542,200 | $4.73 | 19,332 |
| 2026-08-24 | $4.59 | $9.64 | 497,900 | $4.67 | 16,619 |
| 2026-08-21 | $4.68 | $9.83 | 475,200 | $4.71 | 14,248 |
| 2026-08-20 | $4.66 | $9.79 | 567,100 | $4.85 | 18,567 |
| 2026-08-19 | $4.92 | $10.34 | 583,500 | $4.85 | 24,720 |
| 2026-08-18 | $4.77 | $10.02 | 534,400 | $4.85 | 13,574 |
| 2026-08-17 | $4.79 | $10.06 | 804,700 | $4.73 | 26,988 |
| 2026-08-14 | $4.73 | $9.94 | 702,700 | $4.65 | 28,539 |
| 2026-08-13 | $4.60 | $9.66 | 1,427,700 | $5.06 | 39,489 |
| 2026-08-12 | $5.04 | $10.59 | 2,139,000 | $5.88 | 92,731 |
| 2026-08-11 | $5.21 | $10.95 | 530,000 | $5.45 | 18,859 |
| 2026-08-10 | $5.36 | $11.26 | 441,700 | $5.43 | 13,975 |
| 2026-08-07 | $5.36 | $11.26 | 452,700 | $5.33 | 20,427 |
| 2026-08-06 | $5.22 | $10.97 | 535,000 | $5.34 | 24,409 |
| 2026-08-05 | $5.27 | $11.07 | 964,300 | $5.12 | 65,666 |
| 2026-08-04 | $5.05 | $10.61 | 844,300 | $5.04 | 40,374 |
| 2026-08-03 | $5.00 | $10.49 | 1,030,300 | $5.29 | 25,049 |
| 2026-07-31 | $5.30 | $11.13 | 865,100 | $5.52 | 38,316 |
| 2026-07-30 | $5.76 | $12.10 | 487,900 | $5.68 | 21,164 |
| 2026-07-29 | $5.72 | $12.02 | 722,600 | $5.87 | 27,164 |
| 2026-07-28 | $5.88 | $12.35 | 639,300 | $5.75 | 27,067 |
| 2026-07-27 | $5.70 | $11.98 | 1,181,300 | $5.51 | 80,077 |
| 2026-07-24 | $5.48 | $11.51 | 1,429,500 | $5.09 | 69,519 |
| 2026-07-23 | $5.05 | $10.61 | 613,400 | $5.30 | 49,032 |
| 2026-07-22 | $5.34 | $11.22 | 688,400 | $5.06 | 39,392 |
| 2026-07-21 | $5.16 | $10.84 | 749,400 | $4.91 | 46,812 |
| 2026-07-20 | $4.96 | $10.42 | 1,268,400 | $5.21 | 65,493 |
| 2026-07-17 | $5.18 | $10.88 | 1,116,500 | — | — |
| 2026-07-16 | $4.88 | $10.25 | 1,943,200 | — | — |
| 2026-07-15 | $4.99 | $10.48 | 1,079,600 | — | — |
| 2026-07-14 | $4.93 | $10.36 | 1,629,700 | — | — |
| 2026-07-13 | $5.23 | $10.99 | 1,525,400 | — | — |
| 2026-07-10 | $5.59 | $11.74 | 1,202,700 | — | — |
| 2026-07-09 | $5.79 | $12.16 | 787,300 | — | — |
| 2026-07-08 | $6.13 | $12.88 | 1,053,300 | — | — |
| 2026-07-07 | $5.90 | $12.40 | 1,332,900 | — | — |
| 2026-07-06 | $5.60 | $11.76 | 1,309,300 | — | — |
| 2026-07-02 | $5.89 | $12.37 | 1,028,500 | — | — |
| 2026-07-01 | $5.79 | $12.16 | 528,000 | — | — |
| 2026-06-30 | $5.68 | $11.93 | 1,183,900 | — | — |
| 2026-06-29 | $5.76 | $12.10 | 594,300 | — | — |
| 2026-06-26 | $5.82 | $12.23 | 1,860,900 | — | — |
| 2026-06-25 | $5.51 | $11.58 | 1,067,500 | — | — |
| 2026-06-24 | $5.58 | $11.72 | 774,200 | — | — |
| 2026-06-23 | $5.75 | $12.08 | 727,500 | — | — |
| 2026-06-22 | $5.82 | $12.23 | 1,333,900 | — | — |
| 2026-06-18 | $6.15 | $12.92 | 1,125,200 | — | — |
| 2026-06-17 | $6.34 | $13.32 | 688,900 | — | — |
| 2026-06-16 | $6.52 | $13.70 | 239,600 | — | — |
| 2026-06-15 | $6.63 | $13.93 | 465,800 | — | — |
| 2026-06-12 | $6.77 | $14.22 | 283,600 | — | — |
| 2026-06-11 | $6.50 | $13.66 | 973,000 | — | — |
| 2026-06-10 | $6.58 | $13.82 | 338,500 | — | — |
| 2026-06-09 | $6.79 | $14.26 | 374,600 | — | — |
| 2026-06-08 | $6.72 | $14.12 | 303,300 | — | — |
| 2026-06-05 | $7.01 | $14.73 | 494,600 | — | — |
| 2026-06-04 | $7.20 | $15.13 | 367,900 | — | — |
| 2026-06-03 | $7.01 | $14.73 | 511,300 | — | — |
| 2026-06-02 | $7.13 | $14.98 | 628,200 | — | — |
| 2026-06-01 | $7.44 | $15.63 | 976,900 | — | — |
| 2026-05-29 | $7.78 | $16.34 | 1,017,500 | — | — |
| 2026-05-28 | $7.99 | $16.79 | 717,800 | — | — |
| 2026-05-27 | $7.73 | $16.24 | 1,002,100 | — | — |
| 2026-05-26 | $7.75 | $16.28 | 709,800 | — | — |
| 2026-05-22 | $7.55 | $15.86 | 566,700 | — | — |
| 2026-05-21 | $7.52 | $15.80 | 631,700 | — | — |
| 2026-05-20 | $7.20 | $15.13 | 1,143,800 | — | — |
| 2026-05-19 | $6.65 | $13.97 | 711,500 | — | — |
| 2026-05-18 | $6.90 | $14.50 | 878,500 | — | — |
| 2026-05-15 | $7.34 | $15.42 | 994,300 | — | — |
| 2026-05-14 | $7.29 | $15.32 | 998,500 | — | — |
| 2026-05-13 | $8.05 | $16.91 | 1,076,800 | — | — |
| 2026-05-12 | $7.91 | $16.62 | 2,346,600 | — | — |
| 2026-05-11 | $9.99 | $20.99 | 741,300 | — | — |
| 2026-05-08 | $10.06 | $21.13 | 640,200 | — | — |
| 2026-05-07 | $9.72 | $20.42 | 565,500 | — | — |
| 2026-05-06 | $9.68 | $20.34 | 1,141,100 | — | — |
| 2026-05-05 | $9.07 | $19.06 | 676,300 | — | — |
| 2026-05-04 | $9.28 | $19.50 | 1,192,200 | — | — |
| 2026-05-01 | $8.88 | $18.66 | 852,300 | — | — |
| 2026-04-30 | $8.98 | $18.87 | 843,900 | — | — |
| 2026-04-29 | $9.05 | $19.01 | 587,700 | — | — |
| 2026-04-28 | $9.29 | $19.52 | 850,300 | — | — |
| 2026-04-27 | $9.76 | $20.50 | 816,000 | — | — |
| 2026-04-24 | $9.38 | $19.71 | 656,000 | — | — |
| 2026-04-23 | $9.15 | $19.22 | 950,100 | — | — |
| 2026-04-22 | $9.99 | $20.99 | 947,400 | — | — |
| 2026-04-21 | $9.87 | $20.74 | 489,000 | — | — |
| 2026-04-20 | $10.13 | $21.28 | 539,800 | — | — |
| 2026-04-17 | $10.18 | $21.39 | 567,300 | — | — |
| 2026-04-16 | $9.64 | $20.25 | 1,136,800 | — | — |
| 2026-04-15 | $9.58 | $20.13 | 958,400 | — | — |
| 2026-04-14 | $9.90 | $20.80 | 790,400 | — | — |
| 2026-04-13 | $9.63 | $20.23 | 577,900 | — | — |
| 2026-04-10 | $9.07 | $19.06 | 532,400 | — | — |
| 2026-04-09 | $9.29 | $19.52 | 510,800 | — | — |
| 2026-04-08 | $9.45 | $19.85 | 492,100 | — | — |
| 2026-04-07 | $9.71 | $20.40 | 506,800 | — | — |
| 2026-04-06 | $9.61 | $20.19 | 463,500 | — | — |
| 2026-04-02 | $9.67 | $20.32 | 698,100 | — | — |
| 2026-04-01 | $9.35 | $19.64 | 1,386,500 | — | — |
| 2026-03-31 | $9.15 | $19.22 | 2,005,600 | — | — |
| 2026-03-30 | $8.29 | $17.42 | 1,280,400 | — | — |
| 2026-03-27 | $8.40 | $17.65 | 1,393,500 | — | — |
| 2026-03-26 | $8.94 | $18.78 | 2,036,400 | — | — |
| 2026-03-25 | $9.07 | $19.06 | 1,426,200 | — | — |
| 2026-03-24 | $9.03 | $18.97 | 3,912,100 | — | — |
| 2026-03-23 | $11.00 | $23.11 | 1,485,700 | — | — |
| 2026-03-20 | $10.48 | $22.02 | 1,528,800 | — | — |
| 2026-03-19 | $11.49 | $24.14 | 685,200 | — | — |
| 2026-03-18 | $11.72 | $24.62 | 996,100 | — | — |
| 2026-03-17 | $12.50 | $26.26 | 894,300 | — | — |
| 2026-03-16 | $11.74 | $24.66 | 1,098,600 | — | — |
| 2026-03-13 | $12.15 | $25.53 | 749,800 | — | — |
| 2026-03-12 | $11.82 | $24.83 | 495,400 | — | — |
| 2026-03-11 | $12.02 | $25.25 | 406,500 | — | — |
| 2026-03-10 | $11.94 | $25.08 | 419,100 | — | — |
| 2026-03-09 | $12.30 | $25.84 | 807,900 | — | — |
| 2026-03-06 | $11.67 | $24.52 | 523,500 | — | — |
| 2026-03-05 | $12.06 | $25.34 | 801,700 | — | — |
| 2026-03-04 | $12.96 | $27.23 | 686,100 | — | — |
| 2026-03-03 | $13.15 | $27.63 | 862,700 | — | — |
| 2026-03-02 | $13.68 | $28.74 | 1,189,700 | — | — |
| 2026-02-27 | $13.49 | $28.34 | 540,900 | — | — |
| 2026-02-26 | $13.52 | $28.40 | 705,800 | — | — |
| 2026-02-25 | $13.22 | $27.77 | 528,000 | — | — |
| 2026-02-24 | $12.82 | $26.93 | 967,900 | — | — |
| 2026-02-23 | $11.89 | $24.98 | 1,006,700 | — | — |
| 2026-02-20 | $11.59 | $24.35 | 658,900 | — | — |
| 2026-02-19 | $12.05 | $25.32 | 1,478,100 | — | — |
| 2026-02-18 | $12.77 | $26.83 | 744,100 | — | — |
| 2026-02-17 | $13.04 | $27.40 | 355,100 | — | — |
| 2026-02-13 | $12.88 | $27.06 | 832,400 | — | — |
| 2026-02-12 | $12.97 | $27.25 | 546,600 | — | — |
| 2026-02-11 | $13.51 | $28.38 | 825,500 | — | — |
| 2026-02-10 | $13.66 | $28.70 | 495,300 | — | — |
| 2026-02-09 | $14.01 | $29.43 | 1,346,800 | — | — |
| 2026-02-06 | $14.22 | $29.87 | 858,700 | — | — |
| 2026-02-05 | $13.97 | $29.35 | 863,700 | — | — |
| 2026-02-04 | $14.62 | $30.71 | 824,000 | — | — |
| 2026-02-03 | $15.53 | $32.63 | 594,000 | — | — |
| 2026-02-02 | $16.30 | $34.24 | 1,929,400 | — | — |
| 2026-01-30 | $15.82 | $33.24 | 1,815,300 | — | — |
| 2026-01-29 | $17.78 | $37.35 | 1,277,800 | — | — |
| 2026-01-28 | $18.65 | $39.18 | 624,700 | — | — |
| 2026-01-27 | $19.39 | $40.74 | 708,600 | — | — |
| 2026-01-26 | $20.18 | $42.40 | 1,641,600 | — | — |
| 2026-01-23 | $20.44 | $42.94 | 905,000 | — | — |
| 2026-01-22 | $21.27 | $44.69 | 2,525,600 | — | — |
| 2026-01-21 | $19.48 | $40.93 | 1,330,600 | — | — |
| 2026-01-20 | $19.38 | $40.72 | 1,255,200 | — | — |
| 2026-01-16 | $18.29 | $38.43 | 1,254,800 | — | — |
| 2026-01-15 | $18.14 | $38.11 | 1,197,500 | — | — |
| 2026-01-14 | $18.59 | $39.06 | 1,815,800 | — | — |
| 2026-01-13 | $16.60 | $34.87 | 748,900 | — | — |
| 2026-01-12 | $15.57 | $32.71 | 1,047,000 | — | — |
| 2026-01-09 | $14.87 | $31.24 | 1,674,500 | — | — |
| 2026-01-08 | $15.24 | $32.02 | 2,163,300 | — | — |
| 2026-01-07 | $16.31 | $34.27 | 1,229,800 | — | — |
| 2026-01-06 | $16.85 | $35.40 | 421,400 | — | — |
| 2026-01-05 | $16.48 | $34.62 | 725,800 | — | — |
| 2026-01-02 | $16.00 | $33.61 | 527,700 | — | — |