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
- 2021-05-12 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 | — | — | — | $8.69 | 40,017 |
| 2026-09-03 | — | — | — | $9.03 | 32,980 |
| 2026-09-02 | — | — | — | $9.05 | 67,683 |
| 2026-09-01 | — | — | — | $9.36 | 46,327 |
| 2026-08-31 | — | — | — | $9.02 | 70,747 |
| 2026-08-28 | — | — | — | $9.12 | 41,541 |
| 2026-08-27 | $9.19 | $9.19 | 1,849,100 | $8.96 | 108,643 |
| 2026-08-26 | $9.06 | $9.06 | 1,231,900 | $8.79 | 53,140 |
| 2026-08-25 | $8.93 | $8.93 | 741,300 | $8.93 | 59,747 |
| 2026-08-24 | $8.99 | $8.99 | 753,300 | $8.30 | 46,100 |
| 2026-08-21 | $8.24 | $8.24 | 451,000 | $8.17 | 21,148 |
| 2026-08-20 | $8.16 | $8.16 | 747,900 | $8.11 | 33,639 |
| 2026-08-19 | $8.35 | $8.35 | 745,500 | $8.66 | 52,652 |
| 2026-08-18 | $8.57 | $8.57 | 580,900 | $8.65 | 34,130 |
| 2026-08-17 | $8.56 | $8.56 | 833,600 | $8.99 | 47,454 |
| 2026-08-14 | $8.89 | $8.89 | 1,220,000 | $8.96 | 69,434 |
| 2026-08-13 | $9.01 | $9.01 | 3,101,800 | $8.85 | 189,907 |
| 2026-08-12 | $8.79 | $8.79 | 5,451,900 | $8.12 | 346,909 |
| 2026-08-11 | $7.25 | $7.25 | 783,200 | $7.44 | 29,295 |
| 2026-08-10 | $7.42 | $7.42 | 524,800 | $7.53 | 34,349 |
| 2026-08-07 | $7.51 | $7.51 | 289,300 | $7.46 | 20,237 |
| 2026-08-06 | $7.38 | $7.38 | 398,900 | $7.26 | 16,092 |
| 2026-08-05 | $7.44 | $7.44 | 358,700 | $7.53 | 18,582 |
| 2026-08-04 | $7.42 | $7.42 | 528,900 | $7.56 | 28,777 |
| 2026-08-03 | $7.28 | $7.28 | 446,000 | $7.41 | 26,599 |
| 2026-07-31 | $7.17 | $7.17 | 359,000 | $7.21 | 22,207 |
| 2026-07-30 | $7.22 | $7.22 | 527,600 | $7.12 | 27,055 |
| 2026-07-29 | $7.16 | $7.16 | 875,300 | $7.11 | 50,985 |
| 2026-07-28 | $7.19 | $7.19 | 775,600 | $6.90 | 55,495 |
| 2026-07-27 | $6.83 | $6.83 | 543,400 | $6.55 | 23,786 |
| 2026-07-24 | $6.29 | $6.29 | 386,000 | $6.25 | 9,045 |
| 2026-07-23 | $6.06 | $6.06 | 594,800 | $6.24 | 24,977 |
| 2026-07-22 | $6.28 | $6.28 | 670,800 | $6.60 | 48,658 |
| 2026-07-21 | $6.65 | $6.65 | 1,284,500 | $6.65 | 62,305 |
| 2026-07-20 | $6.69 | $6.69 | 1,037,300 | $6.82 | 41,079 |
| 2026-07-17 | $6.96 | $6.96 | 857,500 | — | — |
| 2026-07-16 | $7.05 | $7.05 | 2,096,400 | — | — |
| 2026-07-15 | $7.31 | $7.31 | 2,152,600 | — | — |
| 2026-07-14 | $6.60 | $6.60 | 922,000 | — | — |
| 2026-07-13 | $7.13 | $7.13 | 1,517,000 | — | — |
| 2026-07-10 | $6.66 | $6.66 | 886,400 | — | — |
| 2026-07-09 | $6.59 | $6.59 | 650,400 | — | — |
| 2026-07-08 | $6.18 | $6.18 | 446,500 | — | — |
| 2026-07-07 | $6.36 | $6.36 | 1,377,100 | — | — |
| 2026-07-06 | $6.26 | $6.26 | 566,500 | — | — |
| 2026-07-02 | $6.18 | $6.18 | 748,100 | — | — |
| 2026-07-01 | $6.59 | $6.59 | 1,152,300 | — | — |
| 2026-06-30 | $6.13 | $6.13 | 906,700 | — | — |
| 2026-06-29 | $6.18 | $6.18 | 1,871,400 | — | — |
| 2026-06-26 | $5.60 | $5.60 | 822,200 | — | — |
| 2026-06-25 | $5.15 | $5.15 | 982,300 | — | — |
| 2026-06-24 | $5.16 | $5.16 | 681,500 | — | — |
| 2026-06-23 | $4.97 | $4.97 | 995,200 | — | — |
| 2026-06-22 | $5.13 | $5.13 | 1,062,800 | — | — |
| 2026-06-18 | $4.99 | $4.99 | 1,413,000 | — | — |
| 2026-06-17 | $4.87 | $4.87 | 743,600 | — | — |
| 2026-06-16 | $5.05 | $5.05 | 1,326,400 | — | — |
| 2026-06-15 | $5.25 | $5.25 | 2,592,300 | — | — |
| 2026-06-12 | $4.38 | $4.38 | 371,400 | — | — |
| 2026-06-11 | $4.23 | $4.23 | 518,200 | — | — |
| 2026-06-10 | $4.17 | $4.17 | 729,100 | — | — |
| 2026-06-09 | $4.10 | $4.10 | 553,200 | — | — |
| 2026-06-08 | $4.13 | $4.13 | 464,300 | — | — |
| 2026-06-05 | $4.06 | $4.06 | 679,400 | — | — |
| 2026-06-04 | $4.33 | $4.33 | 1,112,100 | — | — |
| 2026-06-03 | $4.31 | $4.31 | 1,174,500 | — | — |
| 2026-06-02 | $4.38 | $4.38 | 871,100 | — | — |
| 2026-06-01 | $4.35 | $4.35 | 1,046,800 | — | — |
| 2026-05-29 | $4.15 | $4.15 | 888,300 | — | — |
| 2026-05-28 | $4.19 | $4.19 | 1,096,600 | — | — |
| 2026-05-27 | $3.87 | $3.87 | 653,100 | — | — |
| 2026-05-26 | $3.98 | $3.98 | 664,700 | — | — |
| 2026-05-22 | $4.13 | $4.13 | 826,800 | — | — |
| 2026-05-21 | $3.78 | $3.78 | 673,100 | — | — |
| 2026-05-20 | $3.82 | $3.82 | 1,025,700 | — | — |
| 2026-05-19 | $3.68 | $3.68 | 1,059,500 | — | — |
| 2026-05-18 | $3.42 | $3.42 | 908,100 | — | — |
| 2026-05-15 | $3.16 | $3.16 | 680,600 | — | — |
| 2026-05-14 | $3.07 | $3.07 | 1,109,900 | — | — |
| 2026-05-13 | $2.85 | $2.85 | 2,733,400 | — | — |
| 2026-05-12 | $3.12 | $3.12 | 797,900 | — | — |
| 2026-05-11 | $3.19 | $3.19 | 1,189,000 | — | — |
| 2026-05-08 | $3.43 | $3.43 | 595,100 | — | — |
| 2026-05-07 | $3.28 | $3.28 | 629,500 | — | — |
| 2026-05-06 | $3.07 | $3.07 | 903,400 | — | — |
| 2026-05-05 | $3.19 | $3.19 | 773,900 | — | — |
| 2026-05-04 | $3.02 | $3.02 | 535,500 | — | — |
| 2026-05-01 | $3.14 | $3.14 | 688,400 | — | — |
| 2026-04-30 | $2.81 | $2.81 | 497,700 | — | — |
| 2026-04-29 | $2.71 | $2.71 | 295,100 | — | — |
| 2026-04-28 | $2.70 | $2.70 | 279,500 | — | — |
| 2026-04-27 | $2.69 | $2.69 | 652,200 | — | — |
| 2026-04-24 | $2.59 | $2.59 | 360,300 | — | — |
| 2026-04-23 | $2.59 | $2.59 | 638,000 | — | — |
| 2026-04-22 | $2.69 | $2.69 | 678,200 | — | — |
| 2026-04-21 | $2.70 | $2.70 | 634,100 | — | — |
| 2026-04-20 | $2.66 | $2.66 | 455,500 | — | — |
| 2026-04-17 | $2.63 | $2.63 | 569,200 | — | — |
| 2026-04-16 | $2.61 | $2.61 | 1,152,200 | — | — |
| 2026-04-15 | $2.60 | $2.60 | 605,200 | — | — |
| 2026-04-14 | $2.44 | $2.44 | 280,300 | — | — |
| 2026-04-13 | $2.39 | $2.39 | 293,000 | — | — |
| 2026-04-10 | $2.33 | $2.33 | 624,600 | — | — |
| 2026-04-09 | $2.48 | $2.48 | 810,900 | — | — |
| 2026-04-08 | $2.68 | $2.68 | 242,200 | — | — |
| 2026-04-07 | $2.67 | $2.67 | 212,700 | — | — |
| 2026-04-06 | $2.73 | $2.73 | 204,400 | — | — |
| 2026-04-02 | $2.68 | $2.68 | 380,700 | — | — |
| 2026-04-01 | $2.67 | $2.67 | 307,000 | — | — |
| 2026-03-31 | $2.61 | $2.61 | 317,800 | — | — |
| 2026-03-30 | $2.48 | $2.48 | 481,100 | — | — |
| 2026-03-27 | $2.52 | $2.52 | 402,200 | — | — |
| 2026-03-26 | $2.67 | $2.67 | 296,100 | — | — |
| 2026-03-25 | $2.69 | $2.69 | 324,100 | — | — |
| 2026-03-24 | $2.71 | $2.71 | 553,300 | — | — |
| 2026-03-23 | $2.69 | $2.69 | 312,500 | — | — |
| 2026-03-20 | $2.61 | $2.61 | 492,100 | — | — |
| 2026-03-19 | $2.71 | $2.71 | 372,100 | — | — |
| 2026-03-18 | $2.74 | $2.74 | 381,800 | — | — |
| 2026-03-17 | $2.80 | $2.80 | 386,700 | — | — |
| 2026-03-16 | $2.72 | $2.72 | 565,500 | — | — |
| 2026-03-13 | $2.70 | $2.70 | 390,000 | — | — |
| 2026-03-12 | $2.61 | $2.61 | 479,200 | — | — |
| 2026-03-11 | $2.64 | $2.64 | 376,500 | — | — |
| 2026-03-10 | $2.69 | $2.69 | 341,000 | — | — |
| 2026-03-09 | $2.73 | $2.73 | 603,600 | — | — |
| 2026-03-06 | $2.81 | $2.81 | 462,600 | — | — |
| 2026-03-05 | $2.92 | $2.92 | 761,500 | — | — |
| 2026-03-04 | $2.71 | $2.71 | 817,200 | — | — |
| 2026-03-03 | $2.68 | $2.68 | 718,900 | — | — |
| 2026-03-02 | $2.60 | $2.60 | 483,500 | — | — |
| 2026-02-27 | $2.59 | $2.59 | 2,572,500 | — | — |
| 2026-02-26 | $2.70 | $2.70 | 624,700 | — | — |
| 2026-02-25 | $2.72 | $2.72 | 979,100 | — | — |
| 2026-02-24 | $2.64 | $2.64 | 1,620,700 | — | — |
| 2026-02-23 | $2.55 | $2.55 | 1,526,500 | — | — |
| 2026-02-20 | $2.79 | $2.79 | 1,993,600 | — | — |
| 2026-02-19 | $2.57 | $2.57 | 7,096,600 | — | — |
| 2026-02-18 | $2.55 | $2.55 | 12,037,000 | — | — |
| 2026-02-17 | $3.90 | $3.90 | 2,419,800 | — | — |
| 2026-02-13 | $3.98 | $3.98 | 853,500 | — | — |
| 2026-02-12 | $3.90 | $3.90 | 1,046,400 | — | — |
| 2026-02-11 | $4.18 | $4.18 | 604,500 | — | — |
| 2026-02-10 | $4.67 | $4.67 | 396,200 | — | — |
| 2026-02-09 | $4.62 | $4.62 | 719,700 | — | — |
| 2026-02-06 | $4.69 | $4.69 | 522,900 | — | — |
| 2026-02-05 | $4.39 | $4.39 | 1,039,600 | — | — |
| 2026-02-04 | $4.43 | $4.43 | 2,423,500 | — | — |
| 2026-02-03 | $4.68 | $4.68 | 1,565,500 | — | — |
| 2026-02-02 | $5.21 | $5.21 | 424,400 | — | — |
| 2026-01-30 | $5.21 | $5.21 | 411,900 | — | — |
| 2026-01-29 | $5.30 | $5.30 | 318,300 | — | — |
| 2026-01-28 | $5.67 | $5.67 | 319,300 | — | — |
| 2026-01-27 | $5.63 | $5.63 | 322,500 | — | — |
| 2026-01-26 | $5.74 | $5.74 | 277,000 | — | — |
| 2026-01-23 | $5.77 | $5.77 | 252,700 | — | — |
| 2026-01-22 | $5.69 | $5.69 | 322,900 | — | — |
| 2026-01-21 | $5.55 | $5.55 | 548,500 | — | — |
| 2026-01-20 | $5.89 | $5.89 | 384,800 | — | — |
| 2026-01-16 | $6.14 | $6.14 | 518,700 | — | — |
| 2026-01-15 | $6.29 | $6.29 | 529,800 | — | — |
| 2026-01-14 | $6.29 | $6.29 | 334,100 | — | — |
| 2026-01-13 | $6.41 | $6.41 | 470,100 | — | — |
| 2026-01-12 | $6.95 | $6.95 | 208,000 | — | — |
| 2026-01-09 | $7.07 | $7.07 | 264,000 | — | — |
| 2026-01-08 | $7.18 | $7.18 | 187,400 | — | — |
| 2026-01-07 | $7.34 | $7.34 | 123,500 | — | — |
| 2026-01-06 | $7.26 | $7.26 | 163,400 | — | — |
| 2026-01-05 | $7.21 | $7.21 | 286,100 | — | — |
| 2026-01-02 | $7.11 | $7.11 | 485,600 | — | — |