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
- 2021-06-25 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 | — | — | — | $7.08 | 4,753 |
| 2026-09-03 | — | — | — | $7.52 | 5,075 |
| 2026-09-02 | — | — | — | $7.19 | 8,957 |
| 2026-09-01 | — | — | — | $7.22 | 3,825 |
| 2026-08-31 | — | — | — | $7.14 | 5,229 |
| 2026-08-28 | — | — | — | $7.33 | 10,401 |
| 2026-08-27 | $7.31 | $7.31 | 174,000 | $7.22 | 7,809 |
| 2026-08-26 | $7.22 | $7.22 | 190,100 | $7.29 | 12,538 |
| 2026-08-25 | $7.46 | $7.46 | 162,200 | $7.36 | 11,785 |
| 2026-08-24 | $7.34 | $7.34 | 180,100 | $7.20 | 8,974 |
| 2026-08-21 | $7.36 | $7.36 | 220,500 | $7.14 | 8,318 |
| 2026-08-20 | $7.00 | $7.00 | 336,200 | $7.19 | 16,675 |
| 2026-08-19 | $7.21 | $7.21 | 315,400 | $6.95 | 17,351 |
| 2026-08-18 | $6.81 | $6.81 | 402,900 | $7.21 | 28,689 |
| 2026-08-17 | $7.22 | $7.22 | 460,000 | $7.39 | 23,908 |
| 2026-08-14 | $7.29 | $7.29 | 553,400 | $7.39 | 26,408 |
| 2026-08-13 | $7.38 | $7.38 | 849,400 | $7.43 | 33,477 |
| 2026-08-12 | $7.39 | $7.39 | 359,900 | $7.03 | 21,440 |
| 2026-08-11 | $7.04 | $7.04 | 376,600 | $7.03 | 19,156 |
| 2026-08-10 | $6.72 | $6.72 | 175,600 | $6.41 | 14,514 |
| 2026-08-07 | $6.46 | $6.46 | 151,400 | $6.46 | 8,916 |
| 2026-08-06 | $6.53 | $6.53 | 384,100 | $5.41 | 19,930 |
| 2026-08-05 | $5.61 | $5.61 | 128,900 | $5.54 | 8,802 |
| 2026-08-04 | $5.52 | $5.52 | 157,900 | $5.39 | 5,874 |
| 2026-08-03 | $5.30 | $5.30 | 127,500 | $4.99 | 6,064 |
| 2026-07-31 | $5.00 | $5.00 | 47,000 | $5.10 | 3,897 |
| 2026-07-30 | $5.05 | $5.05 | 79,300 | $5.00 | 7,164 |
| 2026-07-29 | $4.96 | $4.96 | 76,900 | $5.09 | 4,685 |
| 2026-07-28 | $5.09 | $5.09 | 83,000 | $4.97 | 4,666 |
| 2026-07-27 | $4.85 | $4.85 | 119,700 | $4.96 | 5,636 |
| 2026-07-24 | $4.97 | $4.97 | 129,800 | $5.11 | 9,753 |
| 2026-07-23 | $5.20 | $5.20 | 100,500 | $5.33 | 3,739 |
| 2026-07-22 | $5.24 | $5.24 | 100,100 | $5.56 | 5,851 |
| 2026-07-21 | $5.34 | $5.34 | 95,100 | $5.41 | 3,823 |
| 2026-07-20 | $5.30 | $5.30 | 76,500 | $5.42 | 5,099 |
| 2026-07-17 | $5.42 | $5.42 | 73,000 | — | — |
| 2026-07-16 | $5.32 | $5.32 | 81,600 | — | — |
| 2026-07-15 | $5.29 | $5.29 | 120,700 | — | — |
| 2026-07-14 | $5.41 | $5.41 | 209,600 | — | — |
| 2026-07-13 | $5.41 | $5.41 | 207,600 | — | — |
| 2026-07-10 | $5.36 | $5.36 | 103,900 | — | — |
| 2026-07-09 | $5.42 | $5.42 | 144,100 | — | — |
| 2026-07-08 | $5.15 | $5.15 | 365,400 | — | — |
| 2026-07-07 | $5.43 | $5.43 | 149,500 | — | — |
| 2026-07-06 | $5.53 | $5.53 | 148,300 | — | — |
| 2026-07-02 | $5.79 | $5.79 | 69,700 | — | — |
| 2026-07-01 | $5.88 | $5.88 | 121,900 | — | — |
| 2026-06-30 | $5.68 | $5.68 | 93,300 | — | — |
| 2026-06-29 | $5.67 | $5.67 | 129,100 | — | — |
| 2026-06-26 | $5.75 | $5.75 | 502,100 | — | — |
| 2026-06-25 | $5.46 | $5.46 | 104,600 | — | — |
| 2026-06-24 | $5.20 | $5.20 | 147,000 | — | — |
| 2026-06-23 | $4.89 | $4.89 | 467,200 | — | — |
| 2026-06-22 | $5.16 | $5.16 | 400,800 | — | — |
| 2026-06-18 | $5.24 | $5.24 | 542,600 | — | — |
| 2026-06-17 | $4.95 | $4.95 | 390,300 | — | — |
| 2026-06-16 | $4.61 | $4.61 | 439,500 | — | — |
| 2026-06-15 | $4.13 | $4.13 | 153,300 | — | — |
| 2026-06-12 | $4.20 | $4.20 | 148,700 | — | — |
| 2026-06-11 | $4.40 | $4.40 | 116,600 | — | — |
| 2026-06-10 | $4.47 | $4.47 | 96,300 | — | — |
| 2026-06-09 | $4.46 | $4.46 | 151,600 | — | — |
| 2026-06-08 | $4.65 | $4.65 | 120,600 | — | — |
| 2026-06-05 | $4.56 | $4.56 | 205,600 | — | — |
| 2026-06-04 | $5.43 | $5.43 | 232,300 | — | — |
| 2026-06-03 | $5.13 | $5.13 | 220,900 | — | — |
| 2026-06-02 | $5.18 | $5.18 | 149,700 | — | — |
| 2026-06-01 | $5.37 | $5.37 | 421,400 | — | — |
| 2026-05-29 | $5.40 | $5.40 | 203,800 | — | — |
| 2026-05-28 | $4.66 | $4.66 | 237,600 | — | — |
| 2026-05-27 | $4.00 | $4.00 | 193,800 | — | — |
| 2026-05-26 | $3.99 | $3.99 | 177,700 | — | — |
| 2026-05-22 | $3.89 | $3.89 | 134,000 | — | — |
| 2026-05-21 | $3.87 | $3.87 | 169,600 | — | — |
| 2026-05-20 | $3.70 | $3.70 | 93,000 | — | — |
| 2026-05-19 | $3.72 | $3.72 | 96,900 | — | — |
| 2026-05-18 | $3.62 | $3.62 | 153,900 | — | — |
| 2026-05-15 | $3.51 | $3.51 | 130,300 | — | — |
| 2026-05-14 | $3.72 | $3.72 | 43,800 | — | — |
| 2026-05-13 | $3.91 | $3.91 | 62,800 | — | — |
| 2026-05-12 | $3.99 | $3.99 | 77,500 | — | — |
| 2026-05-11 | $3.81 | $3.81 | 64,600 | — | — |
| 2026-05-08 | $3.83 | $3.83 | 157,400 | — | — |
| 2026-05-07 | $4.00 | $4.00 | 269,600 | — | — |
| 2026-05-06 | $3.64 | $3.64 | 120,400 | — | — |
| 2026-05-05 | $3.74 | $3.74 | 60,000 | — | — |
| 2026-05-04 | $3.59 | $3.59 | 61,500 | — | — |
| 2026-05-01 | $3.40 | $3.40 | 90,200 | — | — |
| 2026-04-30 | $3.55 | $3.55 | 91,700 | — | — |
| 2026-04-29 | $3.23 | $3.23 | 60,800 | — | — |
| 2026-04-28 | $3.27 | $3.27 | 44,800 | — | — |
| 2026-04-27 | $3.14 | $3.14 | 111,800 | — | — |
| 2026-04-24 | $3.18 | $3.18 | 74,100 | — | — |
| 2026-04-23 | $3.03 | $3.03 | 35,800 | — | — |
| 2026-04-22 | $3.22 | $3.22 | 59,500 | — | — |
| 2026-04-21 | $3.13 | $3.13 | 88,800 | — | — |
| 2026-04-20 | $2.91 | $2.91 | 84,600 | — | — |
| 2026-04-17 | $2.93 | $2.93 | 101,300 | — | — |
| 2026-04-16 | $2.68 | $2.68 | 161,600 | — | — |
| 2026-04-15 | $2.74 | $2.74 | 287,500 | — | — |
| 2026-04-14 | $3.03 | $3.03 | 118,600 | — | — |
| 2026-04-13 | $3.02 | $3.02 | 183,100 | — | — |
| 2026-04-10 | $2.82 | $2.82 | 190,700 | — | — |
| 2026-04-09 | $2.79 | $2.79 | 157,800 | — | — |
| 2026-04-08 | $2.83 | $2.83 | 89,600 | — | — |
| 2026-04-07 | $2.90 | $2.90 | 113,000 | — | — |
| 2026-04-06 | $3.12 | $3.12 | 99,800 | — | — |
| 2026-04-02 | $3.16 | $3.16 | 72,200 | — | — |
| 2026-04-01 | $2.93 | $2.93 | 125,500 | — | — |
| 2026-03-31 | $2.89 | $2.89 | 90,600 | — | — |
| 2026-03-30 | $2.68 | $2.68 | 63,600 | — | — |
| 2026-03-27 | $2.71 | $2.71 | 162,900 | — | — |
| 2026-03-26 | $2.83 | $2.83 | 105,300 | — | — |
| 2026-03-25 | $3.04 | $3.04 | 78,400 | — | — |
| 2026-03-24 | $2.98 | $2.98 | 152,200 | — | — |
| 2026-03-23 | $2.92 | $2.92 | 109,900 | — | — |
| 2026-03-20 | $2.79 | $2.79 | 159,300 | — | — |
| 2026-03-19 | $2.85 | $2.85 | 76,300 | — | — |
| 2026-03-18 | $2.77 | $2.77 | 80,700 | — | — |
| 2026-03-17 | $2.88 | $2.88 | 162,800 | — | — |
| 2026-03-16 | $3.01 | $3.01 | 207,000 | — | — |
| 2026-03-13 | $2.79 | $2.79 | 168,000 | — | — |
| 2026-03-12 | $2.67 | $2.67 | 103,600 | — | — |
| 2026-03-11 | $2.71 | $2.71 | 185,600 | — | — |
| 2026-03-10 | $2.58 | $2.58 | 394,200 | — | — |
| 2026-03-09 | $2.12 | $2.12 | 140,800 | — | — |
| 2026-03-06 | $2.11 | $2.11 | 187,100 | — | — |
| 2026-03-05 | $2.21 | $2.21 | 74,900 | — | — |
| 2026-03-04 | $2.34 | $2.34 | 64,700 | — | — |
| 2026-03-03 | $2.34 | $2.34 | 157,800 | — | — |
| 2026-03-02 | $2.38 | $2.38 | 92,500 | — | — |
| 2026-02-27 | $2.58 | $2.58 | 309,200 | — | — |
| 2026-02-26 | $2.28 | $2.28 | 172,200 | — | — |
| 2026-02-25 | $2.26 | $2.26 | 76,500 | — | — |
| 2026-02-24 | $2.26 | $2.26 | 229,800 | — | — |
| 2026-02-23 | $2.06 | $2.06 | 186,900 | — | — |
| 2026-02-20 | $2.06 | $2.06 | 149,700 | — | — |
| 2026-02-19 | $2.09 | $2.09 | 108,900 | — | — |
| 2026-02-18 | $2.03 | $2.03 | 199,600 | — | — |
| 2026-02-17 | $1.99 | $1.99 | 204,100 | — | — |
| 2026-02-13 | $2.00 | $2.00 | 123,800 | — | — |
| 2026-02-12 | $2.13 | $2.13 | 321,500 | — | — |
| 2026-02-11 | $2.11 | $2.11 | 413,000 | — | — |
| 2026-02-10 | $2.09 | $2.09 | 468,800 | — | — |
| 2026-02-09 | $2.16 | $2.16 | 694,100 | — | — |
| 2026-02-06 | $2.25 | $2.25 | 611,600 | — | — |
| 2026-02-05 | $2.30 | $2.30 | 437,100 | — | — |
| 2026-02-04 | $2.30 | $2.30 | 445,300 | — | — |
| 2026-02-03 | $2.44 | $2.44 | 488,800 | — | — |
| 2026-02-02 | $2.37 | $2.37 | 611,400 | — | — |
| 2026-01-30 | $2.42 | $2.42 | 965,400 | — | — |
| 2026-01-29 | $2.84 | $2.84 | 176,400 | — | — |
| 2026-01-28 | $2.97 | $2.97 | 188,000 | — | — |
| 2026-01-27 | $3.16 | $3.16 | 89,000 | — | — |
| 2026-01-26 | $3.18 | $3.18 | 171,700 | — | — |
| 2026-01-23 | $3.32 | $3.32 | 283,300 | — | — |
| 2026-01-22 | $3.33 | $3.33 | 200,000 | — | — |
| 2026-01-21 | $3.29 | $3.29 | 303,300 | — | — |
| 2026-01-20 | $3.37 | $3.37 | 258,600 | — | — |
| 2026-01-16 | $3.32 | $3.32 | 281,000 | — | — |
| 2026-01-15 | $3.70 | $3.70 | 366,000 | — | — |
| 2026-01-14 | $3.87 | $3.87 | 123,700 | — | — |
| 2026-01-13 | $4.12 | $4.12 | 88,300 | — | — |
| 2026-01-12 | $4.15 | $4.15 | 161,400 | — | — |
| 2026-01-09 | $4.19 | $4.19 | 238,900 | — | — |
| 2026-01-08 | $4.01 | $4.01 | 80,800 | — | — |
| 2026-01-07 | $4.09 | $4.09 | 88,500 | — | — |
| 2026-01-06 | $4.19 | $4.19 | 148,100 | — | — |
| 2026-01-05 | $4.00 | $4.00 | 491,700 | — | — |
| 2026-01-02 | $3.90 | $3.90 | 142,000 | — | — |