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
- 2024-05-09 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 | — | — | — | $6.48 | 5,200 |
| 2026-09-03 | — | — | — | $6.29 | 7,595 |
| 2026-09-02 | — | — | — | $6.44 | 10,644 |
| 2026-09-01 | — | — | — | $6.77 | 10,476 |
| 2026-08-31 | — | — | — | $6.88 | 16,440 |
| 2026-08-28 | — | — | — | $7.22 | 20,565 |
| 2026-08-27 | $7.24 | $7.24 | 306,400 | $6.94 | 15,682 |
| 2026-08-26 | $6.73 | $6.73 | 184,700 | $6.74 | 9,602 |
| 2026-08-25 | $6.81 | $6.81 | 269,500 | $6.97 | 13,542 |
| 2026-08-24 | $6.85 | $6.85 | 334,600 | $6.47 | 15,220 |
| 2026-08-21 | $6.73 | $6.73 | 417,400 | $6.91 | 15,083 |
| 2026-08-20 | $6.75 | $6.75 | 347,200 | $6.58 | 13,180 |
| 2026-08-19 | $6.67 | $6.67 | 316,300 | $6.82 | 19,520 |
| 2026-08-18 | $6.80 | $6.80 | 478,200 | $7.04 | 23,211 |
| 2026-08-17 | $7.35 | $7.35 | 222,500 | $7.31 | 6,077 |
| 2026-08-14 | $7.26 | $7.26 | 283,600 | $7.34 | 15,151 |
| 2026-08-13 | $7.38 | $7.38 | 392,600 | $7.45 | 17,660 |
| 2026-08-12 | $7.40 | $7.40 | 621,900 | $7.65 | 34,514 |
| 2026-08-11 | $7.59 | $7.59 | 416,300 | $7.37 | 27,236 |
| 2026-08-10 | $7.37 | $7.37 | 687,700 | $7.83 | 25,978 |
| 2026-08-07 | $7.65 | $7.65 | 1,023,800 | $6.99 | 38,707 |
| 2026-08-06 | $8.61 | $8.61 | 595,500 | $8.01 | 28,453 |
| 2026-08-05 | $8.30 | $8.30 | 337,600 | $8.61 | 13,280 |
| 2026-08-04 | $8.78 | $8.78 | 366,400 | $8.51 | 22,216 |
| 2026-08-03 | $8.17 | $8.17 | 382,400 | $7.67 | 20,712 |
| 2026-07-31 | $7.78 | $7.78 | 374,500 | $8.18 | 16,985 |
| 2026-07-30 | $7.59 | $7.59 | 360,100 | $7.13 | 14,861 |
| 2026-07-29 | $6.91 | $6.91 | 559,200 | $7.41 | 32,145 |
| 2026-07-28 | $7.52 | $7.52 | 440,500 | $7.24 | 28,174 |
| 2026-07-27 | $7.81 | $7.81 | 314,100 | $8.23 | 8,439 |
| 2026-07-24 | $7.76 | $7.76 | 298,200 | $7.98 | 10,103 |
| 2026-07-23 | $7.98 | $7.98 | 276,300 | $8.26 | 20,035 |
| 2026-07-22 | $8.26 | $8.26 | 199,300 | $8.63 | 8,532 |
| 2026-07-21 | $8.82 | $8.82 | 364,100 | $8.21 | 23,509 |
| 2026-07-20 | $7.85 | $7.85 | 277,300 | $8.01 | 11,406 |
| 2026-07-17 | $7.94 | $7.94 | 638,000 | — | — |
| 2026-07-16 | $8.97 | $8.97 | 541,700 | — | — |
| 2026-07-15 | $10.41 | $10.41 | 257,200 | — | — |
| 2026-07-14 | $10.22 | $10.22 | 264,700 | — | — |
| 2026-07-13 | $10.09 | $10.09 | 298,600 | — | — |
| 2026-07-10 | $10.86 | $10.86 | 233,700 | — | — |
| 2026-07-09 | $11.31 | $11.31 | 497,500 | — | — |
| 2026-07-08 | $10.97 | $10.97 | 478,500 | — | — |
| 2026-07-07 | $9.96 | $9.96 | 686,800 | — | — |
| 2026-07-06 | $11.20 | $11.20 | 536,600 | — | — |
| 2026-07-02 | $11.10 | $11.10 | 843,900 | — | — |
| 2026-07-01 | $12.79 | $12.79 | 596,200 | — | — |
| 2026-06-30 | $13.79 | $13.79 | 523,300 | — | — |
| 2026-06-29 | $12.40 | $12.40 | 401,500 | — | — |
| 2026-06-26 | $11.96 | $11.96 | 1,154,300 | — | — |
| 2026-06-25 | $11.95 | $11.95 | 403,500 | — | — |
| 2026-06-24 | $11.82 | $11.82 | 606,600 | — | — |
| 2026-06-23 | $12.88 | $12.88 | 684,700 | — | — |
| 2026-06-22 | $13.20 | $13.20 | 546,800 | — | — |
| 2026-06-18 | $13.35 | $13.35 | 701,500 | — | — |
| 2026-06-17 | $12.63 | $12.63 | 438,500 | — | — |
| 2026-06-16 | $11.98 | $11.98 | 659,100 | — | — |
| 2026-06-15 | $12.25 | $12.25 | 621,100 | — | — |
| 2026-06-12 | $12.17 | $12.17 | 516,100 | — | — |
| 2026-06-11 | $11.47 | $11.47 | 579,800 | — | — |
| 2026-06-10 | $11.48 | $11.48 | 520,200 | — | — |
| 2026-06-09 | $11.41 | $11.41 | 734,900 | — | — |
| 2026-06-08 | $11.49 | $11.49 | 780,800 | — | — |
| 2026-06-05 | $11.30 | $11.30 | 1,303,000 | — | — |
| 2026-06-04 | $13.08 | $13.08 | 998,000 | — | — |
| 2026-06-03 | $12.68 | $12.68 | 2,192,400 | — | — |
| 2026-06-02 | $12.17 | $12.17 | 1,469,400 | — | — |
| 2026-06-01 | $10.67 | $10.67 | 438,600 | — | — |
| 2026-05-29 | $9.66 | $9.66 | 283,900 | — | — |
| 2026-05-28 | $9.67 | $9.67 | 180,500 | — | — |
| 2026-05-27 | $9.80 | $9.80 | 252,200 | — | — |
| 2026-05-26 | $9.82 | $9.82 | 278,200 | — | — |
| 2026-05-22 | $9.74 | $9.74 | 553,000 | — | — |
| 2026-05-21 | $9.48 | $9.48 | 482,800 | — | — |
| 2026-05-20 | $9.30 | $9.30 | 322,000 | — | — |
| 2026-05-19 | $9.26 | $9.26 | 393,100 | — | — |
| 2026-05-18 | $9.45 | $9.45 | 505,000 | — | — |
| 2026-05-15 | $10.09 | $10.09 | 350,200 | — | — |
| 2026-05-14 | $10.67 | $10.67 | 574,300 | — | — |
| 2026-05-13 | $10.67 | $10.67 | 323,200 | — | — |
| 2026-05-12 | $10.66 | $10.66 | 427,300 | — | — |
| 2026-05-11 | $11.13 | $11.13 | 531,500 | — | — |
| 2026-05-08 | $11.49 | $11.49 | 533,100 | — | — |
| 2026-05-07 | $12.06 | $12.06 | 539,600 | — | — |
| 2026-05-06 | $12.46 | $12.46 | 495,900 | — | — |
| 2026-05-05 | $12.05 | $12.05 | 310,600 | — | — |
| 2026-05-04 | $11.59 | $11.59 | 523,900 | — | — |
| 2026-05-01 | $11.20 | $11.20 | 445,400 | — | — |
| 2026-04-30 | $10.21 | $10.21 | 309,600 | — | — |
| 2026-04-29 | $9.87 | $9.87 | 235,200 | — | — |
| 2026-04-28 | $10.00 | $10.00 | 464,300 | — | — |
| 2026-04-27 | $10.57 | $10.57 | 419,200 | — | — |
| 2026-04-24 | $9.93 | $9.93 | 410,800 | — | — |
| 2026-04-23 | $9.04 | $9.04 | 448,700 | — | — |
| 2026-04-22 | $8.83 | $8.83 | 150,500 | — | — |
| 2026-04-21 | $8.73 | $8.73 | 285,100 | — | — |
| 2026-04-20 | $8.80 | $8.80 | 263,800 | — | — |
| 2026-04-17 | $8.53 | $8.53 | 280,800 | — | — |
| 2026-04-16 | $8.44 | $8.44 | 298,400 | — | — |
| 2026-04-15 | $8.32 | $8.32 | 376,700 | — | — |
| 2026-04-14 | $7.88 | $7.88 | 503,900 | — | — |
| 2026-04-13 | $7.40 | $7.40 | 325,100 | — | — |
| 2026-04-10 | $7.24 | $7.24 | 188,100 | — | — |
| 2026-04-09 | $7.34 | $7.34 | 190,800 | — | — |
| 2026-04-08 | $7.35 | $7.35 | 318,300 | — | — |
| 2026-04-07 | $7.36 | $7.36 | 334,500 | — | — |
| 2026-04-06 | $7.20 | $7.20 | 340,300 | — | — |
| 2026-04-02 | $7.19 | $7.19 | 260,000 | — | — |
| 2026-04-01 | $7.18 | $7.18 | 324,300 | — | — |
| 2026-03-31 | $7.08 | $7.08 | 238,900 | — | — |
| 2026-03-30 | $7.10 | $7.10 | 338,200 | — | — |
| 2026-03-27 | $6.90 | $6.90 | 322,100 | — | — |
| 2026-03-26 | $7.26 | $7.26 | 425,500 | — | — |
| 2026-03-25 | $7.14 | $7.14 | 298,700 | — | — |
| 2026-03-24 | $6.92 | $6.92 | 624,600 | — | — |
| 2026-03-23 | $7.24 | $7.24 | 747,100 | — | — |
| 2026-03-20 | $6.34 | $6.34 | 789,300 | — | — |
| 2026-03-19 | $6.39 | $6.39 | 887,900 | — | — |
| 2026-03-18 | $6.06 | $6.06 | 1,489,000 | — | — |
| 2026-03-17 | $4.97 | $4.97 | 419,500 | — | — |
| 2026-03-16 | $5.05 | $5.05 | 1,592,900 | — | — |
| 2026-03-13 | $5.03 | $5.03 | 12,047,300 | — | — |
| 2026-03-12 | $3.30 | $3.30 | 206,700 | — | — |
| 2026-03-11 | $3.33 | $3.33 | 49,700 | — | — |
| 2026-03-10 | $3.32 | $3.32 | 106,700 | — | — |
| 2026-03-09 | $3.29 | $3.29 | 136,000 | — | — |
| 2026-03-06 | $3.23 | $3.23 | 83,700 | — | — |
| 2026-03-05 | $3.38 | $3.38 | 62,800 | — | — |
| 2026-03-04 | $3.45 | $3.45 | 53,000 | — | — |
| 2026-03-03 | $3.32 | $3.32 | 88,200 | — | — |
| 2026-03-02 | $3.39 | $3.39 | 75,700 | — | — |
| 2026-02-27 | $3.36 | $3.36 | 82,300 | — | — |
| 2026-02-26 | $3.45 | $3.45 | 102,900 | — | — |
| 2026-02-25 | $3.43 | $3.43 | 60,800 | — | — |
| 2026-02-24 | $3.40 | $3.40 | 72,200 | — | — |
| 2026-02-23 | $3.33 | $3.33 | 122,900 | — | — |
| 2026-02-20 | $3.55 | $3.55 | 85,000 | — | — |
| 2026-02-19 | $3.61 | $3.61 | 80,400 | — | — |
| 2026-02-18 | $3.63 | $3.63 | 111,600 | — | — |
| 2026-02-17 | $3.53 | $3.53 | 55,800 | — | — |
| 2026-02-13 | $3.69 | $3.69 | 84,500 | — | — |
| 2026-02-12 | $3.68 | $3.68 | 154,100 | — | — |
| 2026-02-11 | $3.68 | $3.68 | 86,100 | — | — |
| 2026-02-10 | $3.73 | $3.73 | 83,700 | — | — |
| 2026-02-09 | $3.80 | $3.80 | 136,200 | — | — |
| 2026-02-06 | $3.89 | $3.89 | 122,000 | — | — |
| 2026-02-05 | $3.59 | $3.59 | 227,900 | — | — |
| 2026-02-04 | $3.91 | $3.91 | 308,400 | — | — |
| 2026-02-03 | $4.14 | $4.14 | 204,600 | — | — |
| 2026-02-02 | $4.47 | $4.47 | 163,600 | — | — |
| 2026-01-30 | $4.48 | $4.48 | 107,600 | — | — |
| 2026-01-29 | $4.56 | $4.56 | 125,400 | — | — |
| 2026-01-28 | $4.54 | $4.54 | 212,100 | — | — |
| 2026-01-27 | $4.63 | $4.63 | 147,600 | — | — |
| 2026-01-26 | $4.71 | $4.71 | 72,000 | — | — |
| 2026-01-23 | $4.96 | $4.96 | 144,700 | — | — |
| 2026-01-22 | $4.95 | $4.95 | 190,400 | — | — |
| 2026-01-21 | $4.66 | $4.66 | 167,900 | — | — |
| 2026-01-20 | $4.41 | $4.41 | 175,000 | — | — |
| 2026-01-16 | $4.50 | $4.50 | 178,300 | — | — |
| 2026-01-15 | $4.60 | $4.60 | 256,100 | — | — |
| 2026-01-14 | $4.38 | $4.38 | 150,700 | — | — |
| 2026-01-13 | $4.41 | $4.41 | 67,400 | — | — |
| 2026-01-12 | $4.44 | $4.44 | 57,200 | — | — |
| 2026-01-09 | $4.39 | $4.39 | 51,700 | — | — |
| 2026-01-08 | $4.45 | $4.45 | 55,000 | — | — |
| 2026-01-07 | $4.70 | $4.70 | 163,600 | — | — |
| 2026-01-06 | $4.70 | $4.70 | 197,900 | — | — |
| 2026-01-05 | $4.38 | $4.38 | 243,600 | — | — |
| 2026-01-02 | $4.14 | $4.14 | 168,200 | — | — |