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
- 2021-07-07 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 | — | — | — | $5.31 | 195 |
| 2026-09-03 | — | — | — | $5.87 | 206 |
| 2026-09-02 | — | — | — | $5.13 | 1,159 |
| 2026-09-01 | — | — | — | $5.28 | 256 |
| 2026-08-31 | — | — | — | $6.06 | 1,727 |
| 2026-08-28 | — | — | — | $6.07 | 283 |
| 2026-08-27 | $6.34 | $6.34 | 64,500 | $6.59 | 594 |
| 2026-08-26 | $6.34 | $6.34 | 157,800 | $6.69 | 1,112 |
| 2026-08-25 | $6.88 | $6.88 | 198,400 | $6.37 | 942 |
| 2026-08-24 | $5.91 | $5.91 | 118,500 | $5.44 | 565 |
| 2026-08-21 | $5.44 | $5.44 | 195,000 | $4.81 | 3,160 |
| 2026-08-20 | $4.68 | $4.68 | 115,100 | $4.58 | 370 |
| 2026-08-19 | $4.28 | $4.28 | 121,500 | $4.09 | 632 |
| 2026-08-18 | $4.19 | $4.19 | 99,300 | $4.26 | 3,966 |
| 2026-08-17 | $4.11 | $4.11 | 373,600 | $4.82 | 1,730 |
| 2026-08-14 | $4.62 | $4.62 | 581,500 | $4.37 | 8,289 |
| 2026-08-13 | $4.19 | $4.19 | 7,248,100 | $4.29 | 84,985 |
| 2026-08-12 | $3.58 | $3.58 | 78,600 | $3.92 | 1,210 |
| 2026-08-11 | $4.01 | $4.01 | 29,400 | $4.05 | 439 |
| 2026-08-10 | $4.15 | $4.15 | 47,000 | $4.42 | 712 |
| 2026-08-07 | $4.36 | $4.36 | 33,400 | $4.36 | 450 |
| 2026-08-06 | $4.25 | $4.25 | 28,300 | $4.47 | 761 |
| 2026-08-05 | $4.15 | $4.15 | 55,700 | $4.66 | 709 |
| 2026-08-04 | $4.80 | $4.80 | 101,700 | $4.35 | 7,820 |
| 2026-08-03 | $4.40 | $4.40 | 37,700 | $4.21 | 1,159 |
| 2026-07-31 | $4.13 | $4.13 | 80,300 | $4.14 | 591 |
| 2026-07-30 | $4.15 | $4.15 | 318,800 | $4.17 | 3,759 |
| 2026-07-29 | $3.70 | $3.70 | 151,700 | $3.29 | 5,223 |
| 2026-07-28 | $3.70 | $3.70 | 1,565,900 | $3.06 | 25,300 |
| 2026-07-27 | $3.08 | $3.08 | 78,000 | $3.33 | 5,662 |
| 2026-07-24 | $3.34 | $3.34 | 16,700 | — | — |
| 2026-07-23 | $3.46 | $3.46 | 36,700 | $3.47 | 451 |
| 2026-07-22 | $3.47 | $3.47 | 55,500 | $3.70 | 455 |
| 2026-07-21 | $3.60 | $3.60 | 48,500 | $3.48 | 1,731 |
| 2026-07-20 | $3.33 | $3.33 | 58,900 | $3.23 | 1,957 |
| 2026-07-17 | $3.01 | $3.01 | 61,300 | — | — |
| 2026-07-16 | $3.22 | $3.22 | 63,800 | — | — |
| 2026-07-15 | $3.85 | $3.85 | 74,400 | — | — |
| 2026-07-14 | $3.64 | $3.64 | 228,000 | — | — |
| 2026-07-13 | $4.82 | $4.82 | 99,900 | — | — |
| 2026-07-10 | $6.12 | $6.12 | 45,847 | — | — |
| 2026-07-09 | $6.51 | $6.51 | 25,253 | — | — |
| 2026-07-08 | $6.29 | $6.29 | 11,267 | — | — |
| 2026-07-07 | $6.44 | $6.44 | 11,560 | — | — |
| 2026-07-06 | $6.59 | $6.59 | 6,693 | — | — |
| 2026-07-02 | $6.30 | $6.30 | 18,813 | — | — |
| 2026-07-01 | $6.81 | $6.81 | 25,693 | — | — |
| 2026-06-30 | $6.05 | $6.05 | 12,533 | — | — |
| 2026-06-29 | $6.00 | $6.00 | 14,293 | — | — |
| 2026-06-26 | $5.72 | $5.72 | 27,300 | — | — |
| 2026-06-25 | $5.81 | $5.81 | 28,387 | — | — |
| 2026-06-24 | $6.15 | $6.15 | 34,773 | — | — |
| 2026-06-23 | $6.69 | $6.69 | 8,887 | — | — |
| 2026-06-22 | $6.80 | $6.80 | 15,487 | — | — |
| 2026-06-18 | $6.69 | $6.69 | 32,520 | — | — |
| 2026-06-17 | $6.99 | $6.99 | 14,993 | — | — |
| 2026-06-16 | $7.20 | $7.20 | 13,693 | — | — |
| 2026-06-15 | $7.37 | $7.37 | 26,167 | — | — |
| 2026-06-12 | $7.19 | $7.19 | 25,313 | — | — |
| 2026-06-11 | $7.61 | $7.61 | 31,747 | — | — |
| 2026-06-10 | $7.29 | $7.29 | 16,347 | — | — |
| 2026-06-09 | $7.41 | $7.41 | 34,380 | — | — |
| 2026-06-08 | $7.56 | $7.56 | 24,793 | — | — |
| 2026-06-05 | $7.79 | $7.79 | 23,093 | — | — |
| 2026-06-04 | $8.48 | $8.48 | 15,567 | — | — |
| 2026-06-03 | $8.43 | $8.43 | 26,233 | — | — |
| 2026-06-02 | $9.21 | $9.21 | 15,053 | — | — |
| 2026-06-01 | $9.38 | $9.38 | 33,640 | — | — |
| 2026-05-29 | $9.81 | $9.81 | 27,700 | — | — |
| 2026-05-28 | $9.30 | $9.30 | 18,440 | — | — |
| 2026-05-27 | $8.84 | $8.84 | 11,747 | — | — |
| 2026-05-26 | $9.03 | $9.03 | 16,067 | — | — |
| 2026-05-22 | $8.87 | $8.87 | 13,720 | — | — |
| 2026-05-21 | $9.29 | $9.29 | 13,247 | — | — |
| 2026-05-20 | $9.03 | $9.03 | 17,933 | — | — |
| 2026-05-19 | $8.31 | $8.31 | 10,533 | — | — |
| 2026-05-18 | $8.55 | $8.55 | 38,780 | — | — |
| 2026-05-15 | $9.00 | $9.00 | 41,580 | — | — |
| 2026-05-14 | $9.38 | $9.38 | 32,013 | — | — |
| 2026-05-13 | $9.59 | $9.59 | 57,227 | — | — |
| 2026-05-12 | $10.82 | $10.82 | 17,527 | — | — |
| 2026-05-11 | $11.16 | $11.16 | 13,573 | — | — |
| 2026-05-08 | $10.62 | $10.62 | 35,567 | — | — |
| 2026-05-07 | $11.03 | $11.03 | 42,607 | — | — |
| 2026-05-06 | $12.33 | $12.33 | 19,933 | — | — |
| 2026-05-05 | $12.39 | $12.39 | 17,320 | — | — |
| 2026-05-04 | $12.08 | $12.08 | 32,027 | — | — |
| 2026-05-01 | $11.34 | $11.34 | 16,367 | — | — |
| 2026-04-30 | $10.13 | $10.13 | 12,240 | — | — |
| 2026-04-29 | $10.08 | $10.08 | 14,440 | — | — |
| 2026-04-28 | $10.47 | $10.47 | 12,973 | — | — |
| 2026-04-27 | $10.95 | $10.95 | 10,840 | — | — |
| 2026-04-24 | $11.00 | $11.00 | 7,520 | — | — |
| 2026-04-23 | $10.80 | $10.80 | 42,167 | — | — |
| 2026-04-22 | $11.43 | $11.43 | 30,827 | — | — |
| 2026-04-21 | $9.92 | $9.92 | 17,367 | — | — |
| 2026-04-20 | $10.74 | $10.74 | 14,687 | — | — |
| 2026-04-17 | $10.95 | $10.95 | 39,380 | — | — |
| 2026-04-16 | $9.69 | $9.69 | 18,633 | — | — |
| 2026-04-15 | $10.01 | $10.01 | 44,707 | — | — |
| 2026-04-14 | $8.55 | $8.55 | 28,993 | — | — |
| 2026-04-13 | $7.98 | $7.98 | 23,220 | — | — |
| 2026-04-10 | $7.82 | $7.82 | 15,607 | — | — |
| 2026-04-09 | $7.65 | $7.65 | 17,153 | — | — |
| 2026-04-08 | $7.83 | $7.83 | 34,913 | — | — |
| 2026-04-07 | $7.59 | $7.59 | 15,200 | — | — |
| 2026-04-06 | $7.62 | $7.62 | 28,980 | — | — |
| 2026-04-02 | $7.52 | $7.51 | 17,707 | — | — |
| 2026-04-01 | $7.38 | $7.38 | 23,193 | — | — |
| 2026-03-31 | $7.95 | $7.95 | 12,593 | — | — |
| 2026-03-30 | $7.64 | $7.64 | 12,660 | — | — |
| 2026-03-27 | $7.79 | $7.79 | 20,233 | — | — |
| 2026-03-26 | $8.51 | $8.51 | 26,347 | — | — |
| 2026-03-25 | $9.15 | $9.15 | 19,593 | — | — |
| 2026-03-24 | $8.99 | $8.99 | 24,433 | — | — |
| 2026-03-23 | $9.60 | $9.60 | 18,260 | — | — |
| 2026-03-20 | $9.92 | $9.92 | 22,120 | — | — |
| 2026-03-19 | $10.65 | $10.65 | 26,973 | — | — |
| 2026-03-18 | $10.10 | $10.10 | 82,500 | — | — |
| 2026-03-17 | $11.60 | $11.60 | 1,562,733 | — | — |
| 2026-03-16 | $9.63 | $9.63 | 18,313 | — | — |
| 2026-03-13 | $9.45 | $9.45 | 9,527 | — | — |
| 2026-03-12 | $9.21 | $9.21 | 6,607 | — | — |
| 2026-03-11 | $9.75 | $9.75 | 19,393 | — | — |
| 2026-03-10 | $9.35 | $9.35 | 19,593 | — | — |
| 2026-03-09 | $9.53 | $9.53 | 20,227 | — | — |
| 2026-03-06 | $9.15 | $9.15 | 9,847 | — | — |
| 2026-03-05 | $9.77 | $9.77 | 11,767 | — | — |
| 2026-03-04 | $9.65 | $9.65 | 12,313 | — | — |
| 2026-03-03 | $9.15 | $9.15 | 13,633 | — | — |
| 2026-03-02 | $9.45 | $9.45 | 21,467 | — | — |
| 2026-02-27 | $9.95 | $9.95 | 12,347 | — | — |
| 2026-02-26 | $10.41 | $10.41 | 17,353 | — | — |
| 2026-02-25 | $9.92 | $9.92 | 18,027 | — | — |
| 2026-02-24 | $9.72 | $9.72 | 32,907 | — | — |
| 2026-02-23 | $10.01 | $10.01 | 32,520 | — | — |
| 2026-02-20 | $10.85 | $10.85 | 26,433 | — | — |
| 2026-02-19 | $11.18 | $11.18 | 18,673 | — | — |
| 2026-02-18 | $12.00 | $12.00 | 32,667 | — | — |
| 2026-02-17 | $11.63 | $11.63 | 24,527 | — | — |
| 2026-02-13 | $11.28 | $11.28 | 24,567 | — | — |
| 2026-02-12 | $10.56 | $10.56 | 18,780 | — | — |
| 2026-02-11 | $11.15 | $11.15 | 20,740 | — | — |
| 2026-02-10 | $11.40 | $11.40 | 19,747 | — | — |
| 2026-02-09 | $11.46 | $11.46 | 29,340 | — | — |
| 2026-02-06 | $11.87 | $11.87 | 69,873 | — | — |
| 2026-02-05 | $9.75 | $9.75 | 72,033 | — | — |
| 2026-02-04 | $10.37 | $10.37 | 32,633 | — | — |
| 2026-02-03 | $11.40 | $11.40 | 50,473 | — | — |
| 2026-02-02 | $11.85 | $11.85 | 36,473 | — | — |
| 2026-01-30 | $12.12 | $12.12 | 55,793 | — | — |
| 2026-01-29 | $13.19 | $13.19 | 76,827 | — | — |
| 2026-01-28 | $13.79 | $13.79 | 49,413 | — | — |
| 2026-01-27 | $14.40 | $14.40 | 51,307 | — | — |
| 2026-01-26 | $14.48 | $14.48 | 128,140 | — | — |
| 2026-01-23 | $15.90 | $15.90 | 199,313 | — | — |
| 2026-01-22 | $16.50 | $16.50 | 3,640,027 | — | — |
| 2026-01-21 | $15.30 | $15.30 | 19,167 | — | — |
| 2026-01-20 | $15.30 | $15.30 | 28,220 | — | — |
| 2026-01-16 | $15.60 | $15.60 | 20,273 | — | — |
| 2026-01-15 | $15.75 | $15.75 | 21,107 | — | — |
| 2026-01-14 | $16.20 | $16.20 | 14,173 | — | — |
| 2026-01-13 | $16.20 | $16.20 | 20,480 | — | — |
| 2026-01-12 | $16.65 | $16.65 | 22,500 | — | — |
| 2026-01-09 | $16.65 | $16.65 | 33,013 | — | — |
| 2026-01-08 | $17.10 | $17.10 | 23,547 | — | — |
| 2026-01-07 | $17.70 | $17.70 | 120,133 | — | — |
| 2026-01-06 | $16.80 | $16.80 | 18,247 | — | — |
| 2026-01-05 | $16.35 | $16.35 | 34,087 | — | — |
| 2026-01-02 | $16.05 | $16.05 | 21,733 | — | — |