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
- 2022-08-25 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 | — | — | — | $4.97 | 3,185 |
| 2026-09-03 | — | — | — | $5.42 | 22,450 |
| 2026-09-02 | — | — | — | $5.38 | 1,017 |
| 2026-09-01 | — | — | — | $5.46 | 3,874 |
| 2026-08-31 | — | — | — | $5.56 | 4,702 |
| 2026-08-28 | — | — | — | $5.62 | 5,435 |
| 2026-08-27 | $5.73 | $5.73 | 60,200 | $5.66 | 7,032 |
| 2026-08-26 | $5.66 | $5.66 | 89,800 | $5.73 | 4,329 |
| 2026-08-25 | $5.76 | $5.76 | 80,900 | $5.90 | 2,662 |
| 2026-08-24 | $5.89 | $5.89 | 87,400 | $5.66 | 4,110 |
| 2026-08-21 | $5.87 | $5.87 | 172,900 | $6.02 | 14,939 |
| 2026-08-20 | $5.95 | $5.95 | 285,300 | $6.39 | 12,992 |
| 2026-08-19 | $6.29 | $6.29 | 420,300 | $5.61 | 20,399 |
| 2026-08-18 | $5.71 | $5.71 | 112,100 | $5.81 | 12,258 |
| 2026-08-17 | $6.01 | $6.01 | 449,400 | $6.20 | 12,646 |
| 2026-08-14 | $6.10 | $6.10 | 107,900 | $5.95 | 4,051 |
| 2026-08-13 | $5.75 | $5.75 | 94,300 | $6.01 | 2,311 |
| 2026-08-12 | $5.95 | $5.95 | 48,000 | $5.93 | 1,173 |
| 2026-08-11 | $5.84 | $5.84 | 52,000 | $5.73 | 1,402 |
| 2026-08-10 | $5.75 | $5.75 | 103,200 | $5.96 | 3,320 |
| 2026-08-07 | $5.91 | $5.91 | 100,000 | $5.90 | 4,393 |
| 2026-08-06 | $5.78 | $5.78 | 64,700 | $5.64 | 2,002 |
| 2026-08-05 | $5.62 | $5.62 | 167,000 | $5.71 | 6,634 |
| 2026-08-04 | $5.62 | $5.62 | 218,400 | $5.27 | 2,648 |
| 2026-08-03 | $5.15 | $5.15 | 42,200 | $4.98 | 2,084 |
| 2026-07-31 | $4.81 | $4.81 | 58,900 | $4.72 | 2,503 |
| 2026-07-30 | $4.70 | $4.70 | 44,700 | $4.49 | 1,654 |
| 2026-07-29 | $4.34 | $4.34 | 124,200 | $4.61 | 4,185 |
| 2026-07-28 | $4.71 | $4.71 | 83,000 | $4.71 | 3,591 |
| 2026-07-27 | $4.89 | $4.89 | 51,700 | $4.75 | 3,834 |
| 2026-07-24 | $4.67 | $4.67 | 81,200 | $4.88 | 2,748 |
| 2026-07-23 | $4.94 | $4.94 | 61,400 | $5.19 | 2,000 |
| 2026-07-22 | $5.12 | $5.12 | 57,700 | $5.18 | 2,913 |
| 2026-07-21 | $5.29 | $5.29 | 70,100 | $5.33 | 3,923 |
| 2026-07-20 | $5.23 | $5.23 | 69,900 | $5.34 | 2,547 |
| 2026-07-17 | $5.14 | $5.14 | 36,700 | — | — |
| 2026-07-16 | $5.19 | $5.19 | 201,400 | — | — |
| 2026-07-15 | $4.85 | $4.85 | 95,500 | — | — |
| 2026-07-14 | $4.96 | $4.96 | 80,200 | — | — |
| 2026-07-13 | $5.07 | $5.07 | 97,400 | — | — |
| 2026-07-10 | $5.15 | $5.15 | 40,900 | — | — |
| 2026-07-09 | $5.31 | $5.31 | 130,100 | — | — |
| 2026-07-08 | $4.97 | $4.97 | 84,500 | — | — |
| 2026-07-07 | $4.81 | $4.81 | 82,500 | — | — |
| 2026-07-06 | $5.17 | $5.17 | 43,500 | — | — |
| 2026-07-02 | $4.99 | $4.99 | 144,100 | — | — |
| 2026-07-01 | $5.16 | $5.16 | 72,200 | — | — |
| 2026-06-30 | $5.13 | $5.13 | 75,800 | — | — |
| 2026-06-29 | $5.00 | $5.00 | 94,100 | — | — |
| 2026-06-26 | $4.89 | $4.89 | 120,400 | — | — |
| 2026-06-25 | $5.10 | $5.10 | 128,200 | — | — |
| 2026-06-24 | $5.33 | $5.33 | 93,100 | — | — |
| 2026-06-23 | $5.54 | $5.54 | 90,800 | — | — |
| 2026-06-22 | $5.66 | $5.66 | 196,000 | — | — |
| 2026-06-18 | $5.69 | $5.69 | 79,400 | — | — |
| 2026-06-17 | $5.55 | $5.55 | 78,400 | — | — |
| 2026-06-16 | $5.70 | $5.70 | 102,100 | — | — |
| 2026-06-15 | $5.95 | $5.95 | 82,700 | — | — |
| 2026-06-12 | $6.24 | $6.24 | 95,000 | — | — |
| 2026-06-11 | $5.84 | $5.84 | 65,300 | — | — |
| 2026-06-10 | $5.62 | $5.62 | 89,800 | — | — |
| 2026-06-09 | $5.84 | $5.84 | 111,300 | — | — |
| 2026-06-08 | $6.13 | $6.13 | 90,200 | — | — |
| 2026-06-05 | $5.89 | $5.89 | 229,500 | — | — |
| 2026-06-04 | $6.99 | $6.99 | 169,200 | — | — |
| 2026-06-03 | $6.72 | $6.72 | 136,900 | — | — |
| 2026-06-02 | $7.36 | $7.36 | 160,400 | — | — |
| 2026-06-01 | $7.42 | $7.42 | 125,400 | — | — |
| 2026-05-29 | $7.19 | $7.19 | 418,100 | — | — |
| 2026-05-28 | $7.79 | $7.79 | 1,071,900 | — | — |
| 2026-05-27 | $6.41 | $6.41 | 415,800 | — | — |
| 2026-05-26 | $6.29 | $6.29 | 282,500 | — | — |
| 2026-05-22 | $5.92 | $5.92 | 248,500 | — | — |
| 2026-05-21 | $5.36 | $5.36 | 213,700 | — | — |
| 2026-05-20 | $5.17 | $5.17 | 378,900 | — | — |
| 2026-05-19 | $5.33 | $5.33 | 79,500 | — | — |
| 2026-05-18 | $5.40 | $5.40 | 125,000 | — | — |
| 2026-05-15 | $5.51 | $5.51 | 204,200 | — | — |
| 2026-05-14 | $5.89 | $5.89 | 153,700 | — | — |
| 2026-05-13 | $5.83 | $5.83 | 186,800 | — | — |
| 2026-05-12 | $5.89 | $5.89 | 321,600 | — | — |
| 2026-05-11 | $6.57 | $6.57 | 102,000 | — | — |
| 2026-05-08 | $6.33 | $6.33 | 69,500 | — | — |
| 2026-05-07 | $6.25 | $6.25 | 220,500 | — | — |
| 2026-05-06 | $6.41 | $6.41 | 124,400 | — | — |
| 2026-05-05 | $6.69 | $6.69 | 221,300 | — | — |
| 2026-05-04 | $6.78 | $6.78 | 274,700 | — | — |
| 2026-05-01 | $6.69 | $6.69 | 144,600 | — | — |
| 2026-04-30 | $6.29 | $6.29 | 131,900 | — | — |
| 2026-04-29 | $5.98 | $5.98 | 243,800 | — | — |
| 2026-04-28 | $6.67 | $6.67 | 342,300 | — | — |
| 2026-04-27 | $6.42 | $6.42 | 436,000 | — | — |
| 2026-04-24 | $5.87 | $5.87 | 155,000 | — | — |
| 2026-04-23 | $6.04 | $6.04 | 315,200 | — | — |
| 2026-04-22 | $6.60 | $6.60 | 594,400 | — | — |
| 2026-04-21 | $6.08 | $6.08 | 1,064,600 | — | — |
| 2026-04-20 | $5.11 | $5.11 | 344,700 | — | — |
| 2026-04-17 | $4.92 | $4.92 | 329,500 | — | — |
| 2026-04-16 | $4.93 | $4.93 | 401,800 | — | — |
| 2026-04-15 | $5.03 | $5.03 | 270,200 | — | — |
| 2026-04-14 | $4.84 | $4.84 | 454,000 | — | — |
| 2026-04-13 | $4.63 | $4.63 | 144,900 | — | — |
| 2026-04-10 | $4.66 | $4.66 | 150,900 | — | — |
| 2026-04-09 | $4.75 | $4.75 | 175,100 | — | — |
| 2026-04-08 | $4.88 | $4.88 | 282,500 | — | — |
| 2026-04-07 | $5.36 | $5.36 | 93,400 | — | — |
| 2026-04-06 | $5.69 | $5.69 | 171,800 | — | — |
| 2026-04-02 | $5.70 | $5.70 | 161,500 | — | — |
| 2026-04-01 | $5.34 | $5.34 | 161,500 | — | — |
| 2026-03-31 | $5.14 | $5.14 | 213,000 | — | — |
| 2026-03-30 | $4.83 | $4.83 | 157,500 | — | — |
| 2026-03-27 | $4.93 | $4.93 | 269,300 | — | — |
| 2026-03-26 | $5.22 | $5.22 | 231,000 | — | — |
| 2026-03-25 | $5.51 | $5.51 | 436,600 | — | — |
| 2026-03-24 | $5.55 | $5.55 | 427,400 | — | — |
| 2026-03-23 | $5.73 | $5.73 | 235,800 | — | — |
| 2026-03-20 | $5.53 | $5.53 | 564,300 | — | — |
| 2026-03-19 | $6.49 | $6.48 | 454,300 | — | — |
| 2026-03-18 | $6.41 | $6.41 | 446,400 | — | — |
| 2026-03-17 | $6.04 | $6.04 | 578,800 | — | — |
| 2026-03-16 | $5.50 | $5.50 | 91,500 | — | — |
| 2026-03-13 | $5.58 | $5.58 | 174,100 | — | — |
| 2026-03-12 | $5.83 | $5.83 | 410,700 | — | — |
| 2026-03-11 | $5.80 | $5.80 | 170,800 | — | — |
| 2026-03-10 | $5.98 | $5.98 | 66,100 | — | — |
| 2026-03-09 | $5.82 | $5.82 | 156,500 | — | — |
| 2026-03-06 | $5.70 | $5.70 | 218,400 | — | — |
| 2026-03-05 | $5.91 | $5.91 | 70,600 | — | — |
| 2026-03-04 | $6.28 | $6.28 | 229,300 | — | — |
| 2026-03-03 | $5.79 | $5.79 | 130,800 | — | — |
| 2026-03-02 | $5.91 | $5.91 | 247,700 | — | — |
| 2026-02-27 | $5.46 | $5.46 | 169,300 | — | — |
| 2026-02-26 | $5.94 | $5.94 | 222,600 | — | — |
| 2026-02-25 | $5.61 | $5.61 | 371,300 | — | — |
| 2026-02-24 | $5.31 | $5.31 | 156,900 | — | — |
| 2026-02-23 | $5.01 | $5.01 | 178,000 | — | — |
| 2026-02-20 | $4.95 | $4.95 | 332,700 | — | — |
| 2026-02-19 | $5.58 | $5.58 | 360,400 | — | — |
| 2026-02-18 | $4.90 | $4.90 | 327,400 | — | — |
| 2026-02-17 | $5.21 | $5.21 | 332,700 | — | — |
| 2026-02-13 | $5.35 | $5.35 | 163,800 | — | — |
| 2026-02-12 | $5.47 | $5.47 | 584,400 | — | — |
| 2026-02-11 | $6.18 | $6.18 | 200,500 | — | — |
| 2026-02-10 | $6.20 | $6.20 | 122,300 | — | — |
| 2026-02-09 | $6.46 | $6.46 | 181,300 | — | — |
| 2026-02-06 | $6.45 | $6.45 | 306,800 | — | — |
| 2026-02-05 | $6.06 | $6.06 | 664,600 | — | — |
| 2026-02-04 | $6.56 | $6.56 | 740,700 | — | — |
| 2026-02-03 | $6.84 | $6.84 | 738,100 | — | — |
| 2026-02-02 | $6.39 | $6.39 | 431,700 | — | — |
| 2026-01-30 | $6.49 | $6.48 | 921,000 | — | — |
| 2026-01-29 | $7.35 | $7.35 | 1,010,100 | — | — |
| 2026-01-28 | $8.70 | $8.70 | 596,200 | — | — |
| 2026-01-27 | $9.26 | $9.26 | 960,500 | — | — |
| 2026-01-26 | $8.37 | $8.37 | 1,711,100 | — | — |
| 2026-01-23 | $7.90 | $7.90 | 333,900 | — | — |
| 2026-01-22 | $9.02 | $9.02 | 552,200 | — | — |
| 2026-01-21 | $8.67 | $8.67 | 728,000 | — | — |
| 2026-01-20 | $7.90 | $7.90 | 496,700 | — | — |
| 2026-01-16 | $7.28 | $7.28 | 208,100 | — | — |
| 2026-01-15 | $7.02 | $7.02 | 148,800 | — | — |
| 2026-01-14 | $7.88 | $7.88 | 196,200 | — | — |
| 2026-01-13 | $7.50 | $7.50 | 190,000 | — | — |
| 2026-01-12 | $7.82 | $7.82 | 142,100 | — | — |
| 2026-01-09 | $7.81 | $7.81 | 499,500 | — | — |
| 2026-01-08 | $8.14 | $8.14 | 576,600 | — | — |
| 2026-01-07 | $7.32 | $7.32 | 190,700 | — | — |
| 2026-01-06 | $7.36 | $7.36 | 247,000 | — | — |
| 2026-01-05 | $6.99 | $6.99 | 410,800 | — | — |
| 2026-01-02 | $6.79 | $6.79 | 210,300 | — | — |