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
- 2021-10-20 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 | — | — | — | $5.92 | 1,965 |
| 2026-09-03 | — | — | — | $6.00 | 5,036 |
| 2026-09-02 | — | — | — | $6.27 | 1,277 |
| 2026-09-01 | — | — | — | $5.98 | 4,396 |
| 2026-08-31 | — | — | — | $6.30 | 2,676 |
| 2026-08-28 | — | — | — | $6.29 | 2,911 |
| 2026-08-27 | $6.27 | $6.38 | 86,200 | $6.80 | 2,075 |
| 2026-08-26 | $6.87 | $6.99 | 26,900 | $7.29 | 1,072 |
| 2026-08-25 | $7.29 | $7.41 | 32,500 | $7.18 | 996 |
| 2026-08-24 | $7.00 | $7.12 | 30,200 | $6.94 | 2,038 |
| 2026-08-21 | $6.89 | $7.01 | 54,100 | $6.66 | 1,419 |
| 2026-08-20 | $6.66 | $6.77 | 58,800 | $7.09 | 1,232 |
| 2026-08-19 | $7.00 | $7.12 | 84,400 | $7.07 | 3,703 |
| 2026-08-18 | $7.05 | $7.17 | 29,100 | $7.34 | 2,850 |
| 2026-08-17 | $7.00 | $7.12 | 45,600 | $7.04 | 1,616 |
| 2026-08-14 | $7.18 | $7.30 | 36,300 | $7.03 | 1,227 |
| 2026-08-13 | $7.16 | $7.28 | 74,400 | $7.31 | 4,283 |
| 2026-08-12 | $7.26 | $7.38 | 36,800 | $7.58 | 2,790 |
| 2026-08-11 | $7.51 | $7.64 | 40,800 | $7.42 | 2,431 |
| 2026-08-10 | $7.35 | $7.48 | 31,400 | $7.39 | 1,429 |
| 2026-08-07 | $7.60 | $7.73 | 34,300 | $8.10 | 2,545 |
| 2026-08-06 | $7.88 | $8.01 | 78,100 | $7.91 | 2,629 |
| 2026-08-05 | $8.02 | $8.16 | 88,000 | $9.13 | 1,659 |
| 2026-08-04 | $9.54 | $9.70 | 153,600 | $8.75 | 2,405 |
| 2026-08-03 | $7.96 | $8.10 | 51,300 | $7.92 | 1,261 |
| 2026-07-31 | $7.70 | $7.83 | 50,400 | $7.63 | 1,170 |
| 2026-07-30 | $7.57 | $7.70 | 34,000 | $7.49 | 1,773 |
| 2026-07-29 | $7.43 | $7.56 | 49,700 | $8.15 | 4,432 |
| 2026-07-28 | $8.07 | $8.21 | 119,300 | $7.99 | 2,171 |
| 2026-07-27 | $7.72 | $7.85 | 62,700 | $7.40 | 1,682 |
| 2026-07-24 | $7.01 | $7.13 | 52,700 | $6.56 | 2,411 |
| 2026-07-23 | $6.60 | $6.71 | 143,400 | $6.51 | 4,255 |
| 2026-07-22 | $7.00 | $7.12 | 85,200 | $7.43 | 1,017 |
| 2026-07-21 | $7.00 | $7.12 | 130,300 | $7.06 | 3,230 |
| 2026-07-20 | $7.07 | $7.19 | 21,400 | $7.18 | 553 |
| 2026-07-17 | $7.09 | $7.21 | 28,000 | — | — |
| 2026-07-16 | $7.19 | $7.31 | 42,200 | — | — |
| 2026-07-15 | $7.74 | $7.87 | 67,700 | — | — |
| 2026-07-14 | $7.97 | $8.11 | 44,400 | — | — |
| 2026-07-13 | $8.02 | $8.16 | 128,000 | — | — |
| 2026-07-10 | $6.98 | $7.10 | 65,900 | — | — |
| 2026-07-09 | $7.17 | $7.29 | 111,400 | — | — |
| 2026-07-08 | $6.90 | $7.02 | 63,400 | — | — |
| 2026-07-07 | $6.75 | $6.86 | 59,600 | — | — |
| 2026-07-06 | $6.77 | $6.89 | 60,900 | — | — |
| 2026-07-02 | $7.02 | $7.14 | 77,400 | — | — |
| 2026-07-01 | $6.62 | $6.73 | 71,400 | — | — |
| 2026-06-30 | $6.52 | $6.63 | 170,700 | — | — |
| 2026-06-29 | $6.46 | $6.57 | 206,800 | — | — |
| 2026-06-26 | $6.36 | $6.47 | 611,500 | — | — |
| 2026-06-25 | $6.53 | $6.64 | 135,500 | — | — |
| 2026-06-24 | $7.42 | $7.55 | 119,800 | — | — |
| 2026-06-23 | $7.71 | $7.84 | 69,000 | — | — |
| 2026-06-22 | $7.55 | $7.68 | 159,800 | — | — |
| 2026-06-18 | $7.50 | $7.63 | 108,400 | — | — |
| 2026-06-17 | $7.62 | $7.75 | 157,800 | — | — |
| 2026-06-16 | $7.23 | $7.35 | 138,200 | — | — |
| 2026-06-15 | $6.89 | $7.01 | 133,800 | — | — |
| 2026-06-12 | $7.76 | $7.89 | 99,800 | — | — |
| 2026-06-11 | $8.53 | $8.68 | 61,800 | — | — |
| 2026-06-10 | $8.81 | $8.96 | 78,900 | — | — |
| 2026-06-09 | $8.21 | $8.35 | 55,800 | — | — |
| 2026-06-08 | $8.33 | $8.47 | 35,600 | — | — |
| 2026-06-05 | $8.58 | $8.73 | 24,600 | — | — |
| 2026-06-04 | $9.00 | $9.15 | 64,700 | — | — |
| 2026-06-03 | $8.72 | $8.87 | 43,100 | — | — |
| 2026-06-02 | $9.41 | $9.57 | 75,600 | — | — |
| 2026-06-01 | $9.35 | $9.51 | 49,100 | — | — |
| 2026-05-29 | $8.67 | $8.82 | 80,300 | — | — |
| 2026-05-28 | $8.53 | $8.68 | 47,400 | — | — |
| 2026-05-27 | $8.17 | $8.31 | 40,000 | — | — |
| 2026-05-26 | $8.26 | $8.40 | 78,100 | — | — |
| 2026-05-22 | $7.98 | $8.12 | 72,500 | — | — |
| 2026-05-21 | $8.06 | $8.20 | 99,500 | — | — |
| 2026-05-20 | $8.08 | $8.22 | 79,000 | — | — |
| 2026-05-19 | $8.16 | $8.30 | 58,600 | — | — |
| 2026-05-18 | $8.89 | $9.04 | 79,500 | — | — |
| 2026-05-15 | $9.96 | $10.13 | 121,000 | — | — |
| 2026-05-14 | $9.25 | $9.41 | 142,000 | — | — |
| 2026-05-13 | $9.29 | $9.45 | 177,100 | — | — |
| 2026-05-12 | $8.68 | $8.83 | 115,300 | — | — |
| 2026-05-11 | $8.51 | $8.65 | 95,900 | — | — |
| 2026-05-08 | $9.01 | $9.16 | 149,200 | — | — |
| 2026-05-07 | $8.97 | $9.12 | 230,900 | — | — |
| 2026-05-06 | $7.63 | $7.76 | 192,700 | — | — |
| 2026-05-05 | $7.16 | $7.28 | 310,500 | — | — |
| 2026-05-04 | $6.43 | $6.54 | 71,300 | — | — |
| 2026-05-01 | $6.78 | $6.90 | 55,900 | — | — |
| 2026-04-30 | $6.70 | $6.81 | 104,300 | — | — |
| 2026-04-29 | $6.24 | $6.35 | 77,000 | — | — |
| 2026-04-28 | $6.56 | $6.67 | 57,800 | — | — |
| 2026-04-27 | $6.41 | $6.52 | 76,900 | — | — |
| 2026-04-24 | $6.80 | $6.92 | 132,800 | — | — |
| 2026-04-23 | $6.57 | $6.68 | 81,400 | — | — |
| 2026-04-22 | $7.24 | $7.36 | 95,800 | — | — |
| 2026-04-21 | $6.72 | $6.83 | 134,300 | — | — |
| 2026-04-20 | $7.79 | $7.92 | 109,200 | — | — |
| 2026-04-17 | $8.04 | $8.18 | 126,200 | — | — |
| 2026-04-16 | $7.74 | $7.87 | 146,200 | — | — |
| 2026-04-15 | $7.42 | $7.55 | 146,000 | — | — |
| 2026-04-14 | $6.79 | $6.91 | 53,300 | — | — |
| 2026-04-13 | $6.60 | $6.71 | 78,300 | — | — |
| 2026-04-10 | $6.06 | $6.16 | 118,300 | — | — |
| 2026-04-09 | $6.47 | $6.58 | 65,600 | — | — |
| 2026-04-08 | $7.37 | $7.50 | 89,100 | — | — |
| 2026-04-07 | $7.16 | $7.28 | 74,300 | — | — |
| 2026-04-06 | $6.93 | $7.05 | 129,400 | — | — |
| 2026-04-02 | $6.49 | $6.60 | 114,000 | — | — |
| 2026-04-01 | $6.37 | $6.48 | 78,000 | — | — |
| 2026-03-31 | $5.91 | $6.01 | 102,300 | — | — |
| 2026-03-30 | $5.80 | $5.90 | 96,200 | — | — |
| 2026-03-27 | $5.50 | $5.59 | 98,900 | — | — |
| 2026-03-26 | $5.69 | $5.79 | 173,500 | — | — |
| 2026-03-25 | $5.30 | $5.39 | 78,500 | — | — |
| 2026-03-24 | $5.49 | $5.58 | 119,300 | — | — |
| 2026-03-23 | $5.65 | $5.75 | 99,700 | — | — |
| 2026-03-20 | $5.64 | $5.74 | 307,100 | — | — |
| 2026-03-19 | $6.09 | $6.19 | 135,900 | — | — |
| 2026-03-18 | $6.36 | $6.47 | 113,700 | — | — |
| 2026-03-17 | $6.40 | $6.51 | 172,700 | — | — |
| 2026-03-16 | $6.00 | $6.10 | 121,300 | — | — |
| 2026-03-13 | $5.90 | $6.00 | 263,800 | — | — |
| 2026-03-12 | $5.65 | $5.75 | 168,300 | — | — |
| 2026-03-11 | $6.10 | $6.20 | 121,400 | — | — |
| 2026-03-10 | $6.41 | $6.52 | 92,400 | — | — |
| 2026-03-09 | $7.16 | $7.28 | 100,100 | — | — |
| 2026-03-06 | $7.19 | $7.31 | 105,400 | — | — |
| 2026-03-05 | $6.50 | $6.61 | 99,600 | — | — |
| 2026-03-04 | $6.09 | $6.19 | 83,900 | — | — |
| 2026-03-03 | $6.13 | $6.23 | 135,300 | — | — |
| 2026-03-02 | $5.79 | $5.89 | 63,700 | — | — |
| 2026-02-27 | $5.96 | $6.06 | 72,700 | — | — |
| 2026-02-26 | $5.98 | $6.08 | 167,600 | — | — |
| 2026-02-25 | $5.66 | $5.76 | 115,400 | — | — |
| 2026-02-24 | $5.60 | $5.69 | 195,900 | — | — |
| 2026-02-23 | $6.16 | $6.26 | 184,100 | — | — |
| 2026-02-20 | $7.59 | $7.72 | 65,000 | — | — |
| 2026-02-19 | $7.40 | $7.53 | 77,700 | — | — |
| 2026-02-18 | $7.46 | $7.59 | 168,100 | — | — |
| 2026-02-17 | $6.74 | $6.85 | 79,700 | — | — |
| 2026-02-13 | $6.66 | $6.77 | 85,400 | — | — |
| 2026-02-12 | $6.81 | $6.93 | 94,600 | — | — |
| 2026-02-11 | $7.02 | $7.14 | 42,600 | — | — |
| 2026-02-10 | $7.49 | $7.62 | 58,000 | — | — |
| 2026-02-09 | $7.35 | $7.48 | 131,900 | — | — |
| 2026-02-06 | $6.94 | $7.06 | 127,700 | — | — |
| 2026-02-05 | $6.51 | $6.62 | 315,300 | — | — |
| 2026-02-04 | $6.72 | $6.83 | 224,000 | — | — |
| 2026-02-03 | $6.69 | $6.80 | 121,200 | — | — |
| 2026-02-02 | $7.04 | $7.16 | 72,600 | — | — |
| 2026-01-30 | $7.29 | $7.41 | 156,500 | — | — |
| 2026-01-29 | $7.26 | $7.38 | 326,500 | — | — |
| 2026-01-28 | $6.83 | $6.95 | 117,200 | — | — |
| 2026-01-27 | $6.72 | $6.83 | 123,200 | — | — |
| 2026-01-26 | $6.56 | $6.67 | 142,000 | — | — |
| 2026-01-23 | $6.33 | $6.44 | 51,500 | — | — |
| 2026-01-22 | $6.48 | $6.59 | 70,600 | — | — |
| 2026-01-21 | $6.45 | $6.56 | 140,000 | — | — |
| 2026-01-20 | $6.49 | $6.60 | 145,300 | — | — |
| 2026-01-16 | $6.89 | $7.01 | 189,500 | — | — |
| 2026-01-15 | $6.51 | $6.62 | 89,500 | — | — |
| 2026-01-14 | $6.26 | $6.37 | 120,400 | — | — |
| 2026-01-13 | $6.73 | $6.84 | 94,800 | — | — |
| 2026-01-12 | $7.07 | $7.19 | 59,800 | — | — |
| 2026-01-09 | $7.24 | $7.36 | 76,100 | — | — |
| 2026-01-08 | $7.24 | $7.36 | 69,100 | — | — |
| 2026-01-07 | $7.12 | $7.24 | 37,900 | — | — |
| 2026-01-06 | $7.47 | $7.60 | 82,700 | — | — |
| 2026-01-05 | $7.48 | $7.61 | 97,400 | — | — |
| 2026-01-02 | $7.00 | $7.12 | 93,200 | — | — |