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
- 2021-09-24 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 | — | — | — | $6.04 | 1,101 |
| 2026-09-03 | — | — | — | $6.52 | 1,219 |
| 2026-09-02 | — | — | — | $6.18 | 2,992 |
| 2026-09-01 | — | — | — | $6.17 | 1,914 |
| 2026-08-31 | — | — | — | $6.22 | 1,885 |
| 2026-08-28 | — | — | — | $6.27 | 1,661 |
| 2026-08-27 | $6.22 | $6.22 | 17,100 | $6.29 | 798 |
| 2026-08-26 | $6.18 | $6.18 | 63,100 | $6.43 | 2,042 |
| 2026-08-25 | $6.66 | $6.66 | 96,900 | $6.41 | 2,382 |
| 2026-08-24 | $6.30 | $6.30 | 98,000 | $6.24 | 1,114 |
| 2026-08-21 | $6.25 | $6.25 | 60,500 | $6.30 | 1,847 |
| 2026-08-20 | $6.22 | $6.22 | 43,400 | $6.18 | 1,467 |
| 2026-08-19 | $6.23 | $6.23 | 84,700 | $6.29 | 4,620 |
| 2026-08-18 | $6.24 | $6.24 | 47,100 | $6.19 | 2,907 |
| 2026-08-17 | $6.30 | $6.30 | 41,200 | $6.22 | 1,597 |
| 2026-08-14 | $6.34 | $6.34 | 104,000 | $6.21 | 2,649 |
| 2026-08-13 | $6.21 | $6.21 | 66,200 | $5.93 | 1,587 |
| 2026-08-12 | $6.05 | $6.05 | 83,100 | $6.22 | 1,857 |
| 2026-08-11 | $6.22 | $6.22 | 53,900 | $6.28 | 2,354 |
| 2026-08-10 | $6.32 | $6.32 | 43,900 | $6.30 | 2,184 |
| 2026-08-07 | $6.29 | $6.29 | 56,400 | $6.13 | 3,239 |
| 2026-08-06 | $6.13 | $6.13 | 133,400 | $6.32 | 3,713 |
| 2026-08-05 | $6.40 | $6.40 | 21,200 | $6.16 | 539 |
| 2026-08-04 | $6.32 | $6.32 | 83,500 | $6.44 | 916 |
| 2026-08-03 | $5.80 | $5.80 | 100,000 | $5.66 | 1,333 |
| 2026-07-31 | $5.52 | $5.52 | 79,100 | $5.43 | 137 |
| 2026-07-30 | $5.36 | $5.36 | 62,200 | $5.40 | 2,422 |
| 2026-07-29 | $5.40 | $5.40 | 65,000 | $5.51 | 1,862 |
| 2026-07-28 | $5.45 | $5.45 | 52,600 | $5.56 | 2,217 |
| 2026-07-27 | $5.51 | $5.51 | 66,500 | $5.65 | 1,889 |
| 2026-07-24 | $5.53 | $5.53 | 69,900 | $5.51 | 2,436 |
| 2026-07-23 | $5.59 | $5.59 | 116,000 | $5.59 | 1,714 |
| 2026-07-22 | $5.54 | $5.54 | 34,200 | $5.60 | 1,778 |
| 2026-07-21 | $5.50 | $5.50 | 93,500 | $5.84 | 2,299 |
| 2026-07-20 | $5.71 | $5.71 | 55,600 | $5.73 | 800 |
| 2026-07-17 | $5.57 | $5.57 | 52,500 | — | — |
| 2026-07-16 | $5.54 | $5.54 | 90,400 | — | — |
| 2026-07-15 | $5.87 | $5.87 | 34,800 | — | — |
| 2026-07-14 | $5.75 | $5.75 | 51,400 | — | — |
| 2026-07-13 | $5.82 | $5.82 | 67,400 | — | — |
| 2026-07-10 | $5.73 | $5.73 | 114,300 | — | — |
| 2026-07-09 | $6.03 | $6.03 | 53,900 | — | — |
| 2026-07-08 | $5.95 | $5.95 | 74,300 | — | — |
| 2026-07-07 | $5.78 | $5.78 | 131,200 | — | — |
| 2026-07-06 | $5.83 | $5.83 | 169,000 | — | — |
| 2026-07-02 | $6.31 | $6.31 | 224,200 | — | — |
| 2026-07-01 | $6.76 | $6.76 | 182,300 | — | — |
| 2026-06-30 | $6.82 | $6.82 | 368,700 | — | — |
| 2026-06-29 | $7.91 | $7.91 | 521,600 | — | — |
| 2026-06-26 | $7.11 | $7.11 | 765,300 | — | — |
| 2026-06-25 | $5.52 | $5.52 | 78,400 | — | — |
| 2026-06-24 | $5.79 | $5.79 | 140,400 | — | — |
| 2026-06-23 | $5.76 | $5.76 | 103,300 | — | — |
| 2026-06-22 | $6.23 | $6.23 | 203,000 | — | — |
| 2026-06-18 | $6.00 | $6.00 | 291,500 | — | — |
| 2026-06-17 | $5.71 | $5.71 | 152,300 | — | — |
| 2026-06-16 | $5.94 | $5.94 | 309,300 | — | — |
| 2026-06-15 | $5.88 | $5.88 | 593,700 | — | — |
| 2026-06-12 | $5.20 | $5.20 | 552,600 | — | — |
| 2026-06-11 | $6.25 | $6.25 | 198,700 | — | — |
| 2026-06-10 | $7.45 | $7.45 | 140,100 | — | — |
| 2026-06-09 | $7.88 | $7.88 | 118,000 | — | — |
| 2026-06-08 | $7.26 | $7.26 | 251,900 | — | — |
| 2026-06-05 | $6.59 | $6.59 | 114,900 | — | — |
| 2026-06-04 | $6.99 | $6.99 | 578,400 | — | — |
| 2026-06-03 | $5.45 | $5.45 | 110,500 | — | — |
| 2026-06-02 | $5.96 | $5.96 | 157,700 | — | — |
| 2026-06-01 | $6.06 | $6.06 | 67,000 | — | — |
| 2026-05-29 | $6.16 | $6.16 | 118,000 | — | — |
| 2026-05-28 | $7.08 | $7.08 | 87,700 | — | — |
| 2026-05-27 | $6.81 | $6.81 | 102,000 | — | — |
| 2026-05-26 | $7.33 | $7.33 | 139,300 | — | — |
| 2026-05-22 | $7.90 | $7.90 | 94,600 | — | — |
| 2026-05-21 | $7.79 | $7.79 | 65,000 | — | — |
| 2026-05-20 | $8.40 | $8.40 | 109,400 | — | — |
| 2026-05-19 | $8.64 | $8.64 | 85,900 | — | — |
| 2026-05-18 | $8.03 | $8.03 | 257,800 | — | — |
| 2026-05-15 | $9.73 | $9.73 | 376,700 | — | — |
| 2026-05-14 | $17.15 | $17.15 | 25,100 | — | — |
| 2026-05-13 | $18.24 | $18.24 | 41,600 | — | — |
| 2026-05-12 | $20.74 | $20.74 | 37,200 | — | — |
| 2026-05-11 | $21.00 | $21.00 | 29,200 | — | — |
| 2026-05-08 | $24.56 | $24.56 | 12,200 | — | — |
| 2026-05-07 | $22.65 | $22.65 | 11,300 | — | — |
| 2026-05-06 | $22.18 | $22.18 | 13,100 | — | — |
| 2026-05-05 | $22.31 | $22.31 | 19,800 | — | — |
| 2026-05-04 | $22.97 | $22.97 | 16,300 | — | — |
| 2026-05-01 | $24.78 | $24.78 | 19,000 | — | — |
| 2026-04-30 | $24.71 | $24.71 | 25,100 | — | — |
| 2026-04-29 | $24.50 | $24.50 | 16,500 | — | — |
| 2026-04-28 | $24.99 | $24.99 | 20,200 | — | — |
| 2026-04-27 | $24.98 | $24.98 | 22,300 | — | — |
| 2026-04-24 | $24.98 | $24.98 | 26,600 | — | — |
| 2026-04-23 | $25.00 | $25.00 | 18,200 | — | — |
| 2026-04-22 | $24.87 | $24.87 | 32,000 | — | — |
| 2026-04-21 | $23.80 | $23.80 | 39,000 | — | — |
| 2026-04-20 | $24.49 | $24.49 | 118,600 | — | — |
| 2026-04-17 | $22.57 | $22.57 | 180,300 | — | — |
| 2026-04-16 | $35.90 | $35.90 | 64,200 | — | — |
| 2026-04-15 | $41.42 | $41.42 | 69,500 | — | — |
| 2026-04-14 | $37.93 | $37.93 | 65,800 | — | — |
| 2026-04-13 | $34.02 | $34.02 | 71,300 | — | — |
| 2026-04-10 | $27.15 | $27.15 | 19,200 | — | — |
| 2026-04-09 | $26.06 | $26.06 | 18,200 | — | — |
| 2026-04-08 | $26.04 | $26.04 | 37,600 | — | — |
| 2026-04-07 | $27.46 | $27.46 | 186,500 | — | — |
| 2026-04-06 | $18.00 | $18.00 | 19,000 | — | — |
| 2026-04-02 | $18.44 | $18.44 | 10,900 | — | — |
| 2026-04-01 | $14.64 | $14.64 | 18,300 | — | — |
| 2026-03-31 | $16.01 | $16.01 | 8,100 | — | — |
| 2026-03-30 | $16.56 | $16.56 | 14,000 | — | — |
| 2026-03-27 | $17.64 | $17.64 | 16,200 | — | — |
| 2026-03-26 | $20.10 | $20.10 | 31,700 | — | — |
| 2026-03-25 | $21.39 | $21.39 | 16,800 | — | — |
| 2026-03-24 | $22.50 | $22.50 | 21,900 | — | — |
| 2026-03-23 | $22.19 | $22.19 | 63,700 | — | — |
| 2026-03-20 | $22.54 | $22.54 | 134,800 | — | — |
| 2026-03-19 | $23.79 | $23.79 | 697,800 | — | — |
| 2026-03-18 | $18.04 | $18.04 | 46,300 | — | — |
| 2026-03-17 | $18.85 | $18.85 | 184,500 | — | — |
| 2026-03-16 | $13.77 | $13.77 | 111,000 | — | — |
| 2026-03-13 | $10.99 | $10.99 | 12,200 | — | — |
| 2026-03-12 | $9.00 | $9.00 | 8,100 | — | — |
| 2026-03-11 | $9.01 | $9.01 | 4,500 | — | — |
| 2026-03-10 | $9.03 | $9.03 | 6,800 | — | — |
| 2026-03-09 | $9.20 | $9.20 | 8,000 | — | — |
| 2026-03-06 | $9.38 | $9.38 | 2,000 | — | — |
| 2026-03-05 | $9.70 | $9.70 | 1,700 | — | — |
| 2026-03-04 | $9.38 | $9.38 | 2,100 | — | — |
| 2026-03-03 | $9.32 | $9.32 | 2,200 | — | — |
| 2026-03-02 | $9.11 | $9.11 | 5,300 | — | — |
| 2026-02-27 | $8.57 | $8.57 | 3,100 | — | — |
| 2026-02-26 | $9.12 | $9.12 | 9,500 | — | — |
| 2026-02-25 | $8.78 | $8.78 | 5,100 | — | — |
| 2026-02-24 | $8.92 | $8.92 | 9,200 | — | — |
| 2026-02-23 | $7.98 | $7.98 | 12,200 | — | — |
| 2026-02-20 | $10.19 | $10.19 | 4,400 | — | — |
| 2026-02-19 | $9.16 | $9.16 | 4,000 | — | — |
| 2026-02-18 | $8.92 | $8.92 | 1,600 | — | — |
| 2026-02-17 | $9.05 | $9.05 | 4,600 | — | — |
| 2026-02-13 | $9.28 | $9.28 | 5,500 | — | — |
| 2026-02-12 | $9.00 | $9.00 | 10,400 | — | — |
| 2026-02-11 | $9.79 | $9.79 | 13,400 | — | — |
| 2026-02-10 | $10.51 | $10.51 | 10,700 | — | — |
| 2026-02-09 | $11.02 | $11.02 | 11,100 | — | — |
| 2026-02-06 | $10.54 | $10.54 | 13,000 | — | — |
| 2026-02-05 | $9.82 | $9.82 | 5,500 | — | — |
| 2026-02-04 | $10.21 | $10.21 | 8,700 | — | — |
| 2026-02-03 | $11.39 | $11.39 | 22,600 | — | — |
| 2026-02-02 | $12.00 | $12.00 | 8,600 | — | — |
| 2026-01-30 | $12.00 | $12.00 | 9,600 | — | — |
| 2026-01-29 | $12.05 | $12.05 | 4,400 | — | — |
| 2026-01-28 | $11.92 | $11.92 | 6,400 | — | — |
| 2026-01-27 | $11.87 | $11.87 | 9,700 | — | — |
| 2026-01-26 | $12.81 | $12.81 | 10,600 | — | — |
| 2026-01-23 | $13.12 | $13.12 | 19,500 | — | — |
| 2026-01-22 | $13.54 | $13.54 | 4,600 | — | — |
| 2026-01-21 | $13.75 | $13.75 | 8,800 | — | — |
| 2026-01-20 | $13.40 | $13.40 | 10,600 | — | — |
| 2026-01-16 | $14.51 | $14.51 | 5,600 | — | — |
| 2026-01-15 | $14.95 | $14.95 | 10,900 | — | — |
| 2026-01-14 | $14.73 | $14.73 | 9,100 | — | — |
| 2026-01-13 | $15.43 | $15.43 | 14,800 | — | — |
| 2026-01-12 | $13.82 | $13.82 | 3,500 | — | — |
| 2026-01-09 | $13.70 | $13.70 | 5,700 | — | — |
| 2026-01-08 | $13.55 | $13.55 | 21,300 | — | — |
| 2026-01-07 | $13.94 | $13.94 | 8,300 | — | — |
| 2026-01-06 | $14.10 | $14.10 | 2,200 | — | — |
| 2026-01-05 | $13.99 | $13.99 | 2,900 | — | — |
| 2026-01-02 | $14.00 | $14.00 | 3,400 | — | — |