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
- 2022-05-02 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 | — | — | — | $7.63 | 1,211 |
| 2026-09-03 | — | — | — | $7.59 | 803 |
| 2026-09-02 | — | — | — | $7.52 | 1,203 |
| 2026-09-01 | — | — | — | $7.68 | 473 |
| 2026-08-31 | — | — | — | $7.50 | 1,693 |
| 2026-08-28 | — | — | — | $7.71 | 431 |
| 2026-08-27 | $7.73 | $7.73 | 84,100 | $7.45 | 784 |
| 2026-08-26 | $7.33 | $7.33 | 36,600 | $7.37 | 677 |
| 2026-08-25 | $7.35 | $7.35 | 64,200 | $7.28 | 2,655 |
| 2026-08-24 | $7.24 | $7.24 | 46,300 | $7.53 | 778 |
| 2026-08-21 | $7.64 | $7.64 | 67,400 | $7.63 | 2,169 |
| 2026-08-20 | $7.72 | $7.72 | 51,700 | $7.54 | 1,570 |
| 2026-08-19 | $7.44 | $7.44 | 41,200 | $7.36 | 1,334 |
| 2026-08-18 | $7.37 | $7.37 | 61,700 | $7.67 | 2,369 |
| 2026-08-17 | $7.79 | $7.79 | 75,100 | $7.80 | 923 |
| 2026-08-14 | $7.88 | $7.88 | 119,300 | $7.66 | 3,617 |
| 2026-08-13 | $7.61 | $7.61 | 130,500 | $7.65 | 4,709 |
| 2026-08-12 | $7.72 | $7.72 | 121,100 | $7.77 | 3,668 |
| 2026-08-11 | $7.92 | $7.92 | 206,800 | $8.16 | 5,398 |
| 2026-08-10 | $8.45 | $8.45 | 552,000 | $7.60 | 13,248 |
| 2026-08-07 | $7.21 | $7.21 | 216,800 | $7.18 | 6,825 |
| 2026-08-06 | $6.87 | $6.87 | 110,000 | $6.43 | 3,315 |
| 2026-08-05 | $6.42 | $6.42 | 87,400 | $6.41 | 4,452 |
| 2026-08-04 | $6.60 | $6.60 | 112,300 | $6.61 | 5,870 |
| 2026-08-03 | $6.57 | $6.57 | 89,200 | $6.40 | 1,681 |
| 2026-07-31 | $6.30 | $6.30 | 112,400 | $6.33 | 3,071 |
| 2026-07-30 | $6.19 | $6.19 | 99,500 | $6.07 | 4,052 |
| 2026-07-29 | $6.06 | $6.06 | 60,300 | $6.10 | 6,401 |
| 2026-07-28 | $6.12 | $6.12 | 99,400 | $6.01 | 4,677 |
| 2026-07-27 | $6.64 | $6.64 | 77,200 | $6.75 | 3,415 |
| 2026-07-24 | $6.60 | $6.60 | 74,900 | $6.75 | 2,002 |
| 2026-07-23 | $6.84 | $6.84 | 74,100 | $6.52 | 4,284 |
| 2026-07-22 | $6.55 | $6.55 | 120,900 | $7.01 | 2,321 |
| 2026-07-21 | $7.03 | $7.03 | 141,800 | $6.49 | 3,753 |
| 2026-07-20 | $6.56 | $6.56 | 97,500 | $6.30 | 2,575 |
| 2026-07-17 | $6.33 | $6.33 | 143,800 | — | — |
| 2026-07-16 | $6.26 | $6.26 | 165,100 | — | — |
| 2026-07-15 | $7.07 | $7.07 | 155,400 | — | — |
| 2026-07-14 | $7.53 | $7.53 | 96,100 | — | — |
| 2026-07-13 | $7.66 | $7.66 | 110,300 | — | — |
| 2026-07-10 | $8.23 | $8.23 | 157,100 | — | — |
| 2026-07-09 | $8.41 | $8.41 | 202,800 | — | — |
| 2026-07-08 | $7.83 | $7.83 | 181,300 | — | — |
| 2026-07-07 | $7.39 | $7.39 | 259,300 | — | — |
| 2026-07-06 | $7.78 | $7.78 | 261,200 | — | — |
| 2026-07-02 | $7.85 | $7.85 | 424,000 | — | — |
| 2026-07-01 | $9.08 | $9.08 | 265,400 | — | — |
| 2026-06-30 | $9.29 | $9.29 | 559,300 | — | — |
| 2026-06-29 | $9.61 | $9.61 | 2,690,900 | — | — |
| 2026-06-26 | $12.34 | $12.34 | 312,900 | — | — |
| 2026-06-25 | $12.43 | $12.43 | 339,200 | — | — |
| 2026-06-24 | $11.83 | $11.83 | 367,300 | — | — |
| 2026-06-23 | $13.28 | $13.28 | 371,900 | — | — |
| 2026-06-22 | $15.16 | $15.16 | 507,000 | — | — |
| 2026-06-18 | $17.45 | $17.45 | 621,900 | — | — |
| 2026-06-17 | $20.63 | $20.63 | 540,600 | — | — |
| 2026-06-16 | $20.83 | $20.83 | 1,267,200 | — | — |
| 2026-06-15 | $20.90 | $20.90 | 1,088,900 | — | — |
| 2026-06-12 | $25.27 | $25.27 | 1,347,900 | — | — |
| 2026-06-11 | $25.83 | $25.83 | 2,150,400 | — | — |
| 2026-06-10 | $27.59 | $27.59 | 4,874,600 | — | — |
| 2026-06-09 | $20.47 | $20.47 | 3,129,500 | — | — |
| 2026-06-08 | $28.95 | $28.95 | 10,099,400 | — | — |
| 2026-06-05 | $35.72 | $35.72 | 38,548,000 | — | — |
| 2026-06-04 | $22.71 | $22.71 | 105,652,800 | — | — |
| 2026-06-03 | $5.04 | $5.04 | 57,600 | — | — |
| 2026-06-02 | $4.97 | $4.97 | 18,800 | — | — |
| 2026-06-01 | $4.93 | $4.93 | 69,400 | — | — |
| 2026-05-29 | $4.65 | $4.65 | 15,400 | — | — |
| 2026-05-28 | $4.74 | $4.74 | 30,200 | — | — |
| 2026-05-27 | $4.67 | $4.67 | 55,300 | — | — |
| 2026-05-26 | $4.95 | $4.95 | 46,700 | — | — |
| 2026-05-22 | $4.80 | $4.80 | 38,900 | — | — |
| 2026-05-21 | $4.98 | $4.98 | 118,500 | — | — |
| 2026-05-20 | $4.72 | $4.72 | 27,200 | — | — |
| 2026-05-19 | $4.58 | $4.58 | 19,400 | — | — |
| 2026-05-18 | $4.72 | $4.72 | 60,200 | — | — |
| 2026-05-15 | $5.55 | $5.55 | 29,600 | — | — |
| 2026-05-14 | $5.69 | $5.69 | 37,700 | — | — |
| 2026-05-13 | $5.72 | $5.72 | 78,400 | — | — |
| 2026-05-12 | $5.13 | $5.13 | 37,600 | — | — |
| 2026-05-11 | $5.18 | $5.18 | 65,000 | — | — |
| 2026-05-08 | $5.21 | $5.21 | 71,300 | — | — |
| 2026-05-07 | $5.73 | $5.73 | 96,900 | — | — |
| 2026-05-06 | $5.36 | $5.36 | 92,400 | — | — |
| 2026-05-05 | $4.74 | $4.74 | 60,900 | — | — |
| 2026-05-04 | $4.64 | $4.64 | 94,800 | — | — |
| 2026-05-01 | $4.45 | $4.45 | 150,800 | — | — |
| 2026-04-30 | $4.89 | $4.89 | 60,100 | — | — |
| 2026-04-29 | $4.70 | $4.70 | 38,400 | — | — |
| 2026-04-28 | $4.33 | $4.33 | 35,600 | — | — |
| 2026-04-27 | $4.45 | $4.45 | 86,900 | — | — |
| 2026-04-24 | $4.08 | $4.08 | 201,400 | — | — |
| 2026-04-23 | $3.72 | $3.72 | 223,400 | — | — |
| 2026-04-22 | $4.02 | $4.02 | 351,500 | — | — |
| 2026-04-21 | $5.95 | $5.95 | 79,900 | — | — |
| 2026-04-20 | $5.93 | $5.93 | 192,300 | — | — |
| 2026-04-17 | $7.17 | $7.17 | 31,500 | — | — |
| 2026-04-16 | $7.02 | $7.02 | 27,900 | — | — |
| 2026-04-15 | $7.09 | $7.09 | 28,200 | — | — |
| 2026-04-14 | $6.86 | $6.86 | 46,700 | — | — |
| 2026-04-13 | $7.12 | $7.12 | 20,600 | — | — |
| 2026-04-10 | $7.12 | $7.12 | 45,100 | — | — |
| 2026-04-09 | $7.18 | $7.18 | 125,000 | — | — |
| 2026-04-08 | $5.70 | $5.70 | 18,300 | — | — |
| 2026-04-07 | $5.78 | $5.78 | 24,200 | — | — |
| 2026-04-06 | $5.78 | $5.78 | 96,000 | — | — |
| 2026-04-02 | $6.30 | $6.30 | 79,300 | — | — |
| 2026-04-01 | $6.22 | $6.22 | 40,600 | — | — |
| 2026-03-31 | $6.31 | $6.31 | 57,500 | — | — |
| 2026-03-30 | $6.27 | $6.27 | 49,300 | — | — |
| 2026-03-27 | $6.00 | $6.00 | 22,800 | — | — |
| 2026-03-26 | $6.03 | $6.03 | 99,200 | — | — |
| 2026-03-25 | $6.14 | $6.14 | 68,000 | — | — |
| 2026-03-24 | $5.59 | $5.59 | 36,900 | — | — |
| 2026-03-23 | $5.48 | $5.48 | 38,700 | — | — |
| 2026-03-20 | $5.31 | $5.31 | 25,100 | — | — |
| 2026-03-19 | $5.32 | $5.32 | 41,200 | — | — |
| 2026-03-18 | $5.28 | $5.28 | 52,000 | — | — |
| 2026-03-17 | $5.14 | $5.14 | 201,000 | — | — |
| 2026-03-16 | $4.80 | $4.80 | 89,900 | — | — |
| 2026-03-13 | $4.69 | $4.69 | 62,800 | — | — |
| 2026-03-12 | $4.02 | $4.02 | 20,000 | — | — |
| 2026-03-11 | $4.03 | $4.03 | 48,300 | — | — |
| 2026-03-10 | $3.94 | $3.94 | 51,100 | — | — |
| 2026-03-09 | $3.85 | $3.85 | 24,600 | — | — |
| 2026-03-06 | $3.87 | $3.87 | 40,700 | — | — |
| 2026-03-05 | $4.10 | $4.10 | 11,600 | — | — |
| 2026-03-04 | $4.10 | $4.10 | 38,300 | — | — |
| 2026-03-03 | $4.16 | $4.16 | 39,300 | — | — |
| 2026-03-02 | $4.22 | $4.22 | 65,600 | — | — |
| 2026-02-27 | $4.35 | $4.35 | 81,000 | — | — |
| 2026-02-26 | $4.55 | $4.55 | 105,200 | — | — |
| 2026-02-25 | $4.03 | $4.03 | 91,000 | — | — |
| 2026-02-24 | $3.79 | $3.79 | 106,700 | — | — |
| 2026-02-23 | $3.76 | $3.76 | 126,900 | — | — |
| 2026-02-20 | $3.91 | $3.91 | 291,000 | — | — |
| 2026-02-19 | $3.20 | $3.20 | 271,800 | — | — |
| 2026-02-18 | $3.31 | $3.31 | 178,500 | — | — |
| 2026-02-17 | $4.00 | $4.00 | 128,400 | — | — |
| 2026-02-13 | $4.77 | $4.77 | 67,900 | — | — |
| 2026-02-12 | $5.26 | $5.26 | 127,100 | — | — |
| 2026-02-11 | $6.30 | $6.30 | 27,400 | — | — |
| 2026-02-10 | $6.27 | $6.27 | 52,600 | — | — |
| 2026-02-09 | $6.74 | $6.74 | 27,900 | — | — |
| 2026-02-06 | $6.85 | $6.85 | 76,700 | — | — |
| 2026-02-05 | $6.46 | $6.46 | 74,600 | — | — |
| 2026-02-04 | $7.12 | $7.12 | 41,500 | — | — |
| 2026-02-03 | $7.42 | $7.42 | 30,700 | — | — |
| 2026-02-02 | $7.66 | $7.66 | 42,300 | — | — |
| 2026-01-30 | $7.31 | $7.31 | 39,000 | — | — |
| 2026-01-29 | $8.01 | $8.01 | 64,300 | — | — |
| 2026-01-28 | $8.97 | $8.97 | 78,500 | — | — |
| 2026-01-27 | $8.75 | $8.75 | 55,100 | — | — |
| 2026-01-26 | $8.23 | $8.23 | 61,400 | — | — |
| 2026-01-23 | $9.03 | $9.03 | 152,500 | — | — |
| 2026-01-22 | $8.11 | $8.11 | 56,800 | — | — |
| 2026-01-21 | $7.57 | $7.57 | 82,100 | — | — |
| 2026-01-20 | $7.60 | $7.60 | 79,400 | — | — |
| 2026-01-16 | $8.33 | $8.33 | 41,700 | — | — |
| 2026-01-15 | $8.79 | $8.79 | 32,900 | — | — |
| 2026-01-14 | $8.38 | $8.38 | 39,300 | — | — |
| 2026-01-13 | $8.42 | $8.42 | 60,300 | — | — |
| 2026-01-12 | $9.05 | $9.05 | 146,400 | — | — |
| 2026-01-09 | $8.15 | $8.15 | 71,200 | — | — |
| 2026-01-08 | $8.02 | $8.02 | 85,200 | — | — |
| 2026-01-07 | $8.46 | $8.46 | 86,900 | — | — |
| 2026-01-06 | $8.89 | $8.89 | 109,100 | — | — |
| 2026-01-05 | $9.19 | $9.19 | 242,100 | — | — |
| 2026-01-02 | $8.00 | $8.00 | 1,532,300 | — | — |