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
- 2021-09-27 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 | 17,528 |
| 2026-09-03 | — | — | — | $5.53 | 31,826 |
| 2026-09-02 | — | — | — | $5.46 | 27,553 |
| 2026-09-01 | — | — | — | $5.55 | 29,945 |
| 2026-08-31 | — | — | — | $5.74 | 33,885 |
| 2026-08-28 | — | — | — | $6.05 | 31,453 |
| 2026-08-27 | $6.09 | $6.09 | 905,800 | $6.05 | 79,918 |
| 2026-08-26 | $5.99 | $5.99 | 787,600 | $5.91 | 63,427 |
| 2026-08-25 | $5.86 | $5.86 | 532,300 | $5.81 | 21,330 |
| 2026-08-24 | $5.78 | $5.78 | 801,800 | $6.06 | 29,691 |
| 2026-08-21 | $6.13 | $6.13 | 811,300 | $6.25 | 48,898 |
| 2026-08-20 | $6.10 | $6.10 | 638,000 | $6.20 | 34,405 |
| 2026-08-19 | $6.23 | $6.23 | 874,400 | $6.30 | 44,071 |
| 2026-08-18 | $6.28 | $6.28 | 903,700 | $6.25 | 57,431 |
| 2026-08-17 | $6.47 | $6.47 | 1,126,100 | $6.56 | 52,235 |
| 2026-08-14 | $6.61 | $6.61 | 1,328,300 | $6.39 | 100,373 |
| 2026-08-13 | $6.29 | $6.29 | 978,900 | $6.29 | 72,789 |
| 2026-08-12 | $6.35 | $6.35 | 1,248,600 | $6.52 | 102,653 |
| 2026-08-11 | $6.33 | $6.33 | 998,700 | $6.23 | 85,837 |
| 2026-08-10 | $6.19 | $6.19 | 980,800 | $6.02 | 62,483 |
| 2026-08-07 | $5.99 | $5.99 | 677,400 | $5.97 | 45,771 |
| 2026-08-06 | $5.89 | $5.89 | 1,221,400 | $5.89 | 68,113 |
| 2026-08-05 | $5.97 | $5.97 | 898,600 | $6.00 | 43,374 |
| 2026-08-04 | $6.00 | $6.00 | 1,274,700 | $5.75 | 59,031 |
| 2026-08-03 | $5.62 | $5.62 | 783,600 | $5.20 | 43,857 |
| 2026-07-31 | $5.23 | $5.23 | 544,000 | $5.30 | 40,814 |
| 2026-07-30 | $5.18 | $5.18 | 772,900 | $5.01 | 41,871 |
| 2026-07-29 | $4.83 | $4.83 | 1,047,200 | $5.07 | 69,737 |
| 2026-07-28 | $5.05 | $5.05 | 936,600 | $5.11 | 60,430 |
| 2026-07-27 | $5.17 | $5.17 | 595,000 | $5.01 | 45,922 |
| 2026-07-24 | $4.94 | $4.94 | 751,500 | $5.18 | 48,352 |
| 2026-07-23 | $5.23 | $5.23 | 709,300 | $5.31 | 33,108 |
| 2026-07-22 | $5.33 | $5.33 | 785,800 | $5.30 | 31,955 |
| 2026-07-21 | $5.25 | $5.25 | 698,300 | $5.11 | 42,753 |
| 2026-07-20 | $5.01 | $5.01 | 676,400 | $4.88 | 43,817 |
| 2026-07-17 | $4.88 | $4.88 | 837,300 | — | — |
| 2026-07-16 | $4.85 | $4.85 | 1,427,600 | — | — |
| 2026-07-15 | $5.27 | $5.27 | 703,300 | — | — |
| 2026-07-14 | $5.34 | $5.34 | 796,700 | — | — |
| 2026-07-13 | $5.15 | $5.15 | 1,146,400 | — | — |
| 2026-07-10 | $5.28 | $5.28 | 1,920,100 | — | — |
| 2026-07-09 | $5.46 | $5.46 | 1,498,400 | — | — |
| 2026-07-08 | $5.67 | $5.67 | 2,496,800 | — | — |
| 2026-07-07 | $5.37 | $5.37 | 3,215,500 | — | — |
| 2026-07-06 | $5.71 | $5.71 | 1,555,500 | — | — |
| 2026-07-02 | $5.84 | $5.84 | 1,610,400 | — | — |
| 2026-07-01 | $6.05 | $6.05 | 1,488,000 | — | — |
| 2026-06-30 | $6.08 | $6.08 | 1,977,000 | — | — |
| 2026-06-29 | $5.81 | $5.81 | 1,890,400 | — | — |
| 2026-06-26 | $5.82 | $5.82 | 2,539,600 | — | — |
| 2026-06-25 | $5.83 | $5.83 | 1,173,800 | — | — |
| 2026-06-24 | $5.98 | $5.98 | 2,552,000 | — | — |
| 2026-06-23 | $6.47 | $6.47 | 2,268,300 | — | — |
| 2026-06-22 | $6.77 | $6.77 | 2,885,000 | — | — |
| 2026-06-18 | $7.00 | $7.00 | 4,741,600 | — | — |
| 2026-06-17 | $6.96 | $6.96 | 10,029,400 | — | — |
| 2026-06-16 | $5.97 | $5.97 | 1,785,800 | — | — |
| 2026-06-15 | $6.40 | $6.40 | 1,396,600 | — | — |
| 2026-06-12 | $6.41 | $6.41 | 2,128,600 | — | — |
| 2026-06-11 | $6.87 | $6.87 | 1,940,300 | — | — |
| 2026-06-10 | $6.19 | $6.19 | 1,698,700 | — | — |
| 2026-06-09 | $6.41 | $6.41 | 2,532,400 | — | — |
| 2026-06-08 | $7.17 | $7.17 | 2,013,500 | — | — |
| 2026-06-05 | $6.87 | $6.87 | 2,178,500 | — | — |
| 2026-06-04 | $8.16 | $8.16 | 1,604,700 | — | — |
| 2026-06-03 | $7.81 | $7.81 | 1,956,900 | — | — |
| 2026-06-02 | $8.60 | $8.60 | 2,145,200 | — | — |
| 2026-06-01 | $8.60 | $8.60 | 2,027,700 | — | — |
| 2026-05-29 | $8.43 | $8.43 | 3,141,900 | — | — |
| 2026-05-28 | $8.80 | $8.80 | 6,078,100 | — | — |
| 2026-05-27 | $7.52 | $7.52 | 2,734,600 | — | — |
| 2026-05-26 | $7.06 | $7.06 | 3,526,300 | — | — |
| 2026-05-22 | $6.40 | $6.40 | 1,346,000 | — | — |
| 2026-05-21 | $6.21 | $6.21 | 1,026,200 | — | — |
| 2026-05-20 | $5.97 | $5.97 | 972,700 | — | — |
| 2026-05-19 | $5.94 | $5.94 | 991,200 | — | — |
| 2026-05-18 | $6.18 | $6.18 | 1,504,400 | — | — |
| 2026-05-15 | $6.45 | $6.45 | 1,012,900 | — | — |
| 2026-05-14 | $6.66 | $6.66 | 1,367,500 | — | — |
| 2026-05-13 | $6.65 | $6.65 | 1,654,300 | — | — |
| 2026-05-12 | $6.71 | $6.71 | 1,663,200 | — | — |
| 2026-05-11 | $6.59 | $6.59 | 2,215,800 | — | — |
| 2026-05-08 | $6.11 | $6.11 | 1,139,900 | — | — |
| 2026-05-07 | $6.15 | $6.15 | 1,127,400 | — | — |
| 2026-05-06 | $6.46 | $6.46 | 1,263,000 | — | — |
| 2026-05-05 | $6.14 | $6.14 | 2,729,600 | — | — |
| 2026-05-04 | $6.52 | $6.52 | 2,143,600 | — | — |
| 2026-05-01 | $6.34 | $6.34 | 1,070,000 | — | — |
| 2026-04-30 | $6.09 | $6.09 | 749,800 | — | — |
| 2026-04-29 | $5.81 | $5.81 | 1,002,200 | — | — |
| 2026-04-28 | $6.16 | $6.16 | 672,400 | — | — |
| 2026-04-27 | $6.24 | $6.24 | 993,100 | — | — |
| 2026-04-24 | $6.31 | $6.31 | 1,026,700 | — | — |
| 2026-04-23 | $6.45 | $6.45 | 1,267,300 | — | — |
| 2026-04-22 | $6.83 | $6.83 | 1,607,100 | — | — |
| 2026-04-21 | $6.63 | $6.63 | 1,253,500 | — | — |
| 2026-04-20 | $6.71 | $6.71 | 1,095,900 | — | — |
| 2026-04-17 | $6.57 | $6.57 | 1,586,500 | — | — |
| 2026-04-16 | $6.63 | $6.63 | 1,042,000 | — | — |
| 2026-04-15 | $6.54 | $6.54 | 1,173,700 | — | — |
| 2026-04-14 | $6.32 | $6.32 | 1,204,300 | — | — |
| 2026-04-13 | $6.52 | $6.52 | 733,000 | — | — |
| 2026-04-10 | $6.48 | $6.48 | 643,500 | — | — |
| 2026-04-09 | $6.43 | $6.43 | 614,200 | — | — |
| 2026-04-08 | $6.45 | $6.45 | 1,214,400 | — | — |
| 2026-04-07 | $6.36 | $6.36 | 1,010,500 | — | — |
| 2026-04-06 | $6.57 | $6.57 | 937,700 | — | — |
| 2026-04-02 | $6.48 | $6.48 | 1,325,900 | — | — |
| 2026-04-01 | $6.20 | $6.20 | 1,486,900 | — | — |
| 2026-03-31 | $6.07 | $6.07 | 1,480,800 | — | — |
| 2026-03-30 | $5.38 | $5.38 | 1,910,800 | — | — |
| 2026-03-27 | $5.78 | $5.78 | 1,446,000 | — | — |
| 2026-03-26 | $6.24 | $6.24 | 1,162,500 | — | — |
| 2026-03-25 | $6.41 | $6.41 | 1,147,900 | — | — |
| 2026-03-24 | $6.49 | $6.49 | 1,174,300 | — | — |
| 2026-03-23 | $6.59 | $6.59 | 1,983,300 | — | — |
| 2026-03-20 | $6.34 | $6.34 | 2,010,200 | — | — |
| 2026-03-19 | $6.66 | $6.66 | 2,967,800 | — | — |
| 2026-03-18 | $6.30 | $6.30 | 15,324,200 | — | — |
| 2026-03-17 | $6.77 | $6.77 | 1,176,700 | — | — |
| 2026-03-16 | $6.66 | $6.66 | 2,105,900 | — | — |
| 2026-03-13 | $6.93 | $6.93 | 1,300,000 | — | — |
| 2026-03-12 | $7.06 | $7.06 | 1,943,400 | — | — |
| 2026-03-11 | $7.43 | $7.43 | 2,338,200 | — | — |
| 2026-03-10 | $7.55 | $7.55 | 3,257,500 | — | — |
| 2026-03-09 | $7.82 | $7.82 | 3,641,800 | — | — |
| 2026-03-06 | $8.53 | $8.53 | 6,504,800 | — | — |
| 2026-03-05 | $9.96 | $9.96 | 41,370,900 | — | — |
| 2026-03-04 | $7.43 | $7.43 | 1,448,000 | — | — |
| 2026-03-03 | $7.22 | $7.22 | 1,262,300 | — | — |
| 2026-03-02 | $7.47 | $7.47 | 1,884,300 | — | — |
| 2026-02-27 | $7.03 | $7.03 | 1,215,400 | — | — |
| 2026-02-26 | $7.04 | $7.04 | 1,468,400 | — | — |
| 2026-02-25 | $7.25 | $7.25 | 1,252,400 | — | — |
| 2026-02-24 | $7.24 | $7.24 | 1,466,300 | — | — |
| 2026-02-23 | $6.71 | $6.71 | 1,002,900 | — | — |
| 2026-02-20 | $6.87 | $6.87 | 1,303,600 | — | — |
| 2026-02-19 | $7.18 | $7.18 | 1,921,900 | — | — |
| 2026-02-18 | $6.81 | $6.81 | 1,687,400 | — | — |
| 2026-02-17 | $6.38 | $6.38 | 1,149,400 | — | — |
| 2026-02-13 | $6.72 | $6.72 | 1,737,800 | — | — |
| 2026-02-12 | $6.26 | $6.26 | 1,381,600 | — | — |
| 2026-02-11 | $6.58 | $6.58 | 1,702,100 | — | — |
| 2026-02-10 | $6.64 | $6.64 | 1,972,500 | — | — |
| 2026-02-09 | $7.32 | $7.32 | 1,983,300 | — | — |
| 2026-02-06 | $7.16 | $7.16 | 3,516,900 | — | — |
| 2026-02-05 | $6.09 | $6.09 | 2,912,600 | — | — |
| 2026-02-04 | $6.71 | $6.71 | 4,778,000 | — | — |
| 2026-02-03 | $7.90 | $7.90 | 11,759,500 | — | — |
| 2026-02-02 | $6.82 | $6.82 | 3,318,700 | — | — |
| 2026-01-30 | $6.52 | $6.52 | 3,065,400 | — | — |
| 2026-01-29 | $7.00 | $7.00 | 5,545,200 | — | — |
| 2026-01-28 | $7.43 | $7.43 | 70,366,500 | — | — |
| 2026-01-27 | $6.52 | $6.52 | 1,189,300 | — | — |
| 2026-01-26 | $6.15 | $6.15 | 1,583,500 | — | — |
| 2026-01-23 | $6.61 | $6.61 | 1,867,000 | — | — |
| 2026-01-22 | $7.02 | $7.02 | 2,787,700 | — | — |
| 2026-01-21 | $6.61 | $6.61 | 3,173,800 | — | — |
| 2026-01-20 | $6.74 | $6.74 | 2,859,200 | — | — |
| 2026-01-16 | $6.75 | $6.75 | 2,322,400 | — | — |
| 2026-01-15 | $7.03 | $7.03 | 2,853,300 | — | — |
| 2026-01-14 | $6.76 | $6.76 | 3,310,300 | — | — |
| 2026-01-13 | $7.13 | $7.13 | 9,365,500 | — | — |
| 2026-01-12 | $6.27 | $6.27 | 1,918,700 | — | — |
| 2026-01-09 | $6.34 | $6.34 | 2,386,200 | — | — |
| 2026-01-08 | $6.50 | $6.50 | 3,219,200 | — | — |
| 2026-01-07 | $5.77 | $5.77 | 1,968,500 | — | — |
| 2026-01-06 | $5.82 | $5.82 | 2,466,900 | — | — |
| 2026-01-05 | $5.63 | $5.63 | 3,629,700 | — | — |
| 2026-01-02 | $4.72 | $4.72 | 1,343,900 | — | — |