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
- 2020-10-08 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 | — | — | — | $5.53 | 6,663 |
| 2026-09-03 | — | — | — | $5.59 | 2,670 |
| 2026-09-02 | — | — | — | $5.56 | 2,572 |
| 2026-09-01 | — | — | — | $5.58 | 3,564 |
| 2026-08-31 | — | — | — | $5.55 | 2,636 |
| 2026-08-28 | — | — | — | $5.70 | 1,780 |
| 2026-08-27 | $5.70 | $5.70 | 139,100 | $5.78 | 2,343 |
| 2026-08-26 | $5.66 | $5.66 | 45,900 | $5.68 | 1,077 |
| 2026-08-25 | $5.61 | $5.61 | 79,600 | $5.60 | 2,286 |
| 2026-08-24 | $5.46 | $5.46 | 84,400 | $5.65 | 839 |
| 2026-08-21 | $5.70 | $5.70 | 82,500 | $5.75 | 615 |
| 2026-08-20 | $5.65 | $5.65 | 83,700 | $5.75 | 592 |
| 2026-08-19 | $5.76 | $5.76 | 127,000 | $5.87 | 2,087 |
| 2026-08-18 | $5.84 | $5.84 | 95,000 | $5.94 | 3,297 |
| 2026-08-17 | $6.10 | $6.10 | 95,900 | $6.28 | 1,706 |
| 2026-08-14 | $6.34 | $6.34 | 171,600 | $6.45 | 2,476 |
| 2026-08-13 | $6.24 | $6.24 | 483,500 | $6.88 | 4,285 |
| 2026-08-12 | $5.45 | $5.45 | 212,800 | $5.86 | 6,692 |
| 2026-08-11 | $5.89 | $5.89 | 81,500 | $5.77 | 1,896 |
| 2026-08-10 | $5.68 | $5.68 | 152,900 | $5.90 | 1,964 |
| 2026-08-07 | $5.88 | $5.88 | 71,000 | $6.00 | 1,045 |
| 2026-08-06 | $5.75 | $5.75 | 72,100 | $5.66 | 2,461 |
| 2026-08-05 | $5.80 | $5.80 | 70,700 | $5.85 | 1,666 |
| 2026-08-04 | $5.98 | $5.98 | 163,900 | $5.95 | 3,430 |
| 2026-08-03 | $5.62 | $5.62 | 139,400 | $5.50 | 4,351 |
| 2026-07-31 | $5.40 | $5.40 | 137,200 | $5.50 | 3,339 |
| 2026-07-30 | $5.30 | $5.30 | 133,700 | $5.18 | 1,327 |
| 2026-07-29 | $4.95 | $4.95 | 149,700 | $5.25 | 1,078 |
| 2026-07-28 | $5.33 | $5.33 | 108,500 | $5.31 | 1,810 |
| 2026-07-27 | $5.58 | $5.58 | 161,700 | $5.58 | 3,907 |
| 2026-07-24 | $5.49 | $5.49 | 149,700 | $5.77 | 1,879 |
| 2026-07-23 | $5.81 | $5.81 | 87,200 | $6.01 | 620 |
| 2026-07-22 | $6.01 | $6.01 | 82,600 | $6.23 | 816 |
| 2026-07-21 | $6.29 | $6.29 | 53,700 | $6.39 | 459 |
| 2026-07-20 | $6.09 | $6.09 | 117,600 | $6.27 | 1,037 |
| 2026-07-17 | $6.26 | $6.26 | 123,100 | — | — |
| 2026-07-16 | $6.32 | $6.32 | 110,400 | — | — |
| 2026-07-15 | $6.63 | $6.63 | 56,600 | — | — |
| 2026-07-14 | $6.61 | $6.61 | 107,900 | — | — |
| 2026-07-13 | $6.52 | $6.52 | 183,500 | — | — |
| 2026-07-10 | $6.96 | $6.96 | 87,400 | — | — |
| 2026-07-09 | $7.09 | $7.09 | 65,200 | — | — |
| 2026-07-08 | $6.92 | $6.92 | 127,400 | — | — |
| 2026-07-07 | $7.18 | $7.18 | 138,700 | — | — |
| 2026-07-06 | $7.79 | $7.79 | 94,600 | — | — |
| 2026-07-02 | $7.85 | $7.85 | 118,400 | — | — |
| 2026-07-01 | $7.92 | $7.92 | 99,100 | — | — |
| 2026-06-30 | $7.81 | $7.81 | 94,700 | — | — |
| 2026-06-29 | $7.48 | $7.48 | 68,000 | — | — |
| 2026-06-26 | $7.36 | $7.36 | 127,800 | — | — |
| 2026-06-25 | $7.24 | $7.24 | 123,000 | — | — |
| 2026-06-24 | $7.45 | $7.45 | 89,500 | — | — |
| 2026-06-23 | $7.63 | $7.63 | 64,600 | — | — |
| 2026-06-22 | $8.06 | $8.06 | 102,100 | — | — |
| 2026-06-18 | $8.22 | $8.22 | 123,400 | — | — |
| 2026-06-17 | $7.68 | $7.68 | 87,100 | — | — |
| 2026-06-16 | $7.78 | $7.78 | 84,800 | — | — |
| 2026-06-15 | $7.76 | $7.76 | 138,100 | — | — |
| 2026-06-12 | $7.31 | $7.31 | 137,100 | — | — |
| 2026-06-11 | $7.57 | $7.57 | 114,600 | — | — |
| 2026-06-10 | $7.39 | $7.39 | 79,400 | — | — |
| 2026-06-09 | $7.70 | $7.70 | 172,500 | — | — |
| 2026-06-08 | $7.78 | $7.78 | 182,300 | — | — |
| 2026-06-05 | $7.70 | $7.70 | 300,700 | — | — |
| 2026-06-04 | $9.17 | $9.17 | 182,000 | — | — |
| 2026-06-03 | $9.04 | $9.04 | 185,800 | — | — |
| 2026-06-02 | $10.02 | $10.02 | 255,800 | — | — |
| 2026-06-01 | $10.15 | $10.15 | 223,300 | — | — |
| 2026-05-29 | $9.72 | $9.72 | 139,900 | — | — |
| 2026-05-28 | $10.21 | $10.21 | 213,400 | — | — |
| 2026-05-27 | $10.25 | $10.25 | 215,300 | — | — |
| 2026-05-26 | $10.28 | $10.28 | 306,300 | — | — |
| 2026-05-22 | $9.46 | $9.46 | 201,400 | — | — |
| 2026-05-21 | $9.15 | $9.15 | 111,600 | — | — |
| 2026-05-20 | $8.90 | $8.90 | 130,400 | — | — |
| 2026-05-19 | $8.63 | $8.63 | 164,600 | — | — |
| 2026-05-18 | $8.79 | $8.79 | 97,900 | — | — |
| 2026-05-15 | $8.75 | $8.75 | 250,200 | — | — |
| 2026-05-14 | $9.34 | $9.34 | 181,700 | — | — |
| 2026-05-13 | $8.99 | $8.99 | 118,900 | — | — |
| 2026-05-12 | $8.89 | $8.89 | 127,200 | — | — |
| 2026-05-11 | $9.13 | $9.13 | 193,400 | — | — |
| 2026-05-08 | $9.16 | $9.16 | 277,300 | — | — |
| 2026-05-07 | $8.73 | $8.73 | 591,600 | — | — |
| 2026-05-06 | $10.91 | $10.91 | 304,000 | — | — |
| 2026-05-05 | $10.58 | $10.58 | 111,900 | — | — |
| 2026-05-04 | $10.13 | $10.13 | 123,100 | — | — |
| 2026-05-01 | $10.76 | $10.76 | 81,000 | — | — |
| 2026-04-30 | $10.70 | $10.70 | 77,200 | — | — |
| 2026-04-29 | $10.34 | $10.34 | 70,000 | — | — |
| 2026-04-28 | $10.62 | $10.62 | 146,500 | — | — |
| 2026-04-27 | $11.29 | $11.29 | 164,600 | — | — |
| 2026-04-24 | $11.41 | $11.41 | 103,500 | — | — |
| 2026-04-23 | $11.28 | $11.28 | 115,100 | — | — |
| 2026-04-22 | $11.80 | $11.80 | 159,300 | — | — |
| 2026-04-21 | $10.83 | $10.83 | 124,300 | — | — |
| 2026-04-20 | $11.28 | $11.28 | 108,300 | — | — |
| 2026-04-17 | $10.81 | $10.81 | 137,500 | — | — |
| 2026-04-16 | $10.70 | $10.70 | 92,700 | — | — |
| 2026-04-15 | $10.75 | $10.75 | 117,500 | — | — |
| 2026-04-14 | $10.35 | $10.35 | 102,700 | — | — |
| 2026-04-13 | $9.65 | $9.65 | 61,900 | — | — |
| 2026-04-10 | $9.42 | $9.42 | 64,700 | — | — |
| 2026-04-09 | $9.73 | $9.73 | 80,000 | — | — |
| 2026-04-08 | $9.68 | $9.68 | 146,000 | — | — |
| 2026-04-07 | $8.81 | $8.81 | 72,800 | — | — |
| 2026-04-06 | $9.07 | $9.07 | 86,900 | — | — |
| 2026-04-02 | $8.66 | $8.66 | 112,100 | — | — |
| 2026-04-01 | $8.83 | $8.83 | 119,700 | — | — |
| 2026-03-31 | $8.84 | $8.84 | 155,200 | — | — |
| 2026-03-30 | $8.25 | $8.25 | 121,400 | — | — |
| 2026-03-27 | $8.75 | $8.75 | 182,700 | — | — |
| 2026-03-26 | $9.72 | $9.72 | 222,000 | — | — |
| 2026-03-25 | $10.47 | $10.47 | 139,400 | — | — |
| 2026-03-24 | $9.99 | $9.99 | 76,100 | — | — |
| 2026-03-23 | $10.15 | $10.15 | 125,300 | — | — |
| 2026-03-20 | $9.70 | $9.70 | 154,600 | — | — |
| 2026-03-19 | $10.46 | $10.46 | 128,600 | — | — |
| 2026-03-18 | $10.59 | $10.59 | 78,600 | — | — |
| 2026-03-17 | $10.90 | $10.90 | 114,500 | — | — |
| 2026-03-16 | $10.89 | $10.89 | 78,500 | — | — |
| 2026-03-13 | $10.46 | $10.46 | 93,100 | — | — |
| 2026-03-12 | $10.60 | $10.60 | 166,600 | — | — |
| 2026-03-11 | $10.64 | $10.64 | 125,600 | — | — |
| 2026-03-10 | $10.86 | $10.86 | 195,300 | — | — |
| 2026-03-09 | $11.27 | $11.27 | 305,900 | — | — |
| 2026-03-06 | $12.11 | $12.11 | 337,900 | — | — |
| 2026-03-05 | $12.18 | $12.18 | 998,000 | — | — |
| 2026-03-04 | $10.05 | $10.05 | 376,400 | — | — |
| 2026-03-03 | $9.50 | $9.50 | 144,100 | — | — |
| 2026-03-02 | $10.07 | $10.07 | 136,300 | — | — |
| 2026-02-27 | $10.51 | $10.51 | 189,700 | — | — |
| 2026-02-26 | $11.39 | $11.39 | 88,000 | — | — |
| 2026-02-25 | $11.64 | $11.64 | 150,500 | — | — |
| 2026-02-24 | $11.14 | $11.14 | 88,300 | — | — |
| 2026-02-23 | $10.62 | $10.62 | 162,200 | — | — |
| 2026-02-20 | $11.26 | $11.26 | 137,900 | — | — |
| 2026-02-19 | $11.47 | $11.47 | 66,500 | — | — |
| 2026-02-18 | $11.30 | $11.30 | 76,200 | — | — |
| 2026-02-17 | $11.30 | $11.30 | 100,800 | — | — |
| 2026-02-13 | $11.30 | $11.30 | 113,100 | — | — |
| 2026-02-12 | $11.13 | $11.13 | 267,600 | — | — |
| 2026-02-11 | $11.50 | $11.50 | 218,100 | — | — |
| 2026-02-10 | $11.84 | $11.84 | 196,700 | — | — |
| 2026-02-09 | $12.43 | $12.43 | 231,600 | — | — |
| 2026-02-06 | $12.75 | $12.75 | 254,100 | — | — |
| 2026-02-05 | $11.99 | $11.99 | 448,400 | — | — |
| 2026-02-04 | $14.37 | $14.37 | 229,700 | — | — |
| 2026-02-03 | $15.36 | $15.36 | 289,700 | — | — |
| 2026-02-02 | $15.60 | $15.60 | 193,700 | — | — |
| 2026-01-30 | $15.60 | $15.60 | 226,500 | — | — |
| 2026-01-29 | $16.62 | $16.62 | 166,100 | — | — |
| 2026-01-28 | $16.94 | $16.94 | 137,600 | — | — |
| 2026-01-27 | $17.31 | $17.31 | 145,900 | — | — |
| 2026-01-26 | $17.77 | $17.77 | 267,900 | — | — |
| 2026-01-23 | $18.75 | $18.75 | 203,700 | — | — |
| 2026-01-22 | $18.96 | $18.96 | 217,600 | — | — |
| 2026-01-21 | $18.67 | $18.67 | 474,300 | — | — |
| 2026-01-20 | $19.84 | $19.84 | 268,000 | — | — |
| 2026-01-16 | $20.54 | $20.54 | 273,000 | — | — |
| 2026-01-15 | $19.70 | $19.70 | 302,400 | — | — |
| 2026-01-14 | $19.88 | $19.88 | 359,600 | — | — |
| 2026-01-13 | $18.88 | $18.88 | 375,500 | — | — |
| 2026-01-12 | $17.75 | $17.75 | 413,600 | — | — |
| 2026-01-09 | $17.68 | $17.68 | 591,700 | — | — |
| 2026-01-08 | $17.04 | $17.04 | 169,800 | — | — |
| 2026-01-07 | $17.96 | $17.96 | 162,200 | — | — |
| 2026-01-06 | $18.53 | $18.53 | 227,800 | — | — |
| 2026-01-05 | $18.30 | $18.30 | 199,500 | — | — |
| 2026-01-02 | $16.96 | $16.96 | 148,300 | — | — |