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
- 2023-03-03 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 | — | — | — | $6.22 | 337 |
| 2026-09-03 | — | — | — | $6.27 | 378 |
| 2026-09-02 | — | — | — | $6.33 | 351 |
| 2026-09-01 | — | — | — | $6.09 | 808 |
| 2026-08-31 | — | — | — | $6.22 | 257 |
| 2026-08-28 | — | — | — | $6.18 | 1,524 |
| 2026-08-27 | $6.23 | $10.39 | 33,500 | $6.14 | 796 |
| 2026-08-26 | $6.16 | $10.27 | 30,200 | $6.31 | 1,183 |
| 2026-08-25 | $6.24 | $10.40 | 20,000 | $6.16 | 218 |
| 2026-08-24 | $6.11 | $10.19 | 20,600 | $5.95 | 12 |
| 2026-08-21 | $6.16 | $10.27 | 13,000 | $6.00 | 170 |
| 2026-08-20 | $6.00 | $10.00 | 39,400 | $5.84 | 1,116 |
| 2026-08-19 | $5.95 | $9.92 | 46,100 | $5.66 | 15 |
| 2026-08-18 | $5.58 | $9.30 | 13,300 | $5.68 | 1,737 |
| 2026-08-17 | $5.62 | $9.37 | 17,500 | $5.70 | 200 |
| 2026-08-14 | $5.65 | $9.42 | 16,300 | $5.72 | 259 |
| 2026-08-13 | $5.63 | $9.39 | 25,400 | $5.65 | 105 |
| 2026-08-12 | $5.80 | $9.67 | 16,700 | $5.64 | 423 |
| 2026-08-11 | $5.68 | $9.47 | 26,200 | $5.61 | 158 |
| 2026-08-10 | $5.74 | $9.57 | 62,300 | $5.56 | 587 |
| 2026-08-07 | $5.52 | $9.20 | 20,600 | $5.34 | 106 |
| 2026-08-06 | $5.33 | $8.89 | 15,000 | $5.22 | 741 |
| 2026-08-05 | $5.30 | $8.83 | 22,400 | $5.24 | 1,259 |
| 2026-08-04 | $5.27 | $8.79 | 38,600 | $5.21 | 139 |
| 2026-08-03 | $5.35 | $8.92 | 35,700 | $5.19 | 783 |
| 2026-07-31 | $5.19 | $8.65 | 36,600 | $5.07 | 964 |
| 2026-07-30 | $5.06 | $8.44 | 16,600 | $5.07 | 1,336 |
| 2026-07-29 | $5.06 | $8.44 | 23,500 | $5.01 | 326 |
| 2026-07-28 | $5.09 | $8.49 | 18,600 | $5.03 | 1,361 |
| 2026-07-27 | $5.04 | $8.40 | 8,400 | $5.00 | 103 |
| 2026-07-24 | $5.07 | $8.45 | 32,500 | $5.07 | 898 |
| 2026-07-23 | $5.05 | $8.42 | 16,600 | $5.03 | 1,374 |
| 2026-07-22 | $5.02 | $8.36 | 17,700 | $5.04 | 700 |
| 2026-07-21 | $4.99 | $8.32 | 22,600 | $5.09 | 2,547 |
| 2026-07-20 | $4.91 | $8.19 | 50,700 | $4.92 | 531 |
| 2026-07-17 | $4.94 | $8.24 | 21,900 | — | — |
| 2026-07-16 | $4.93 | $8.22 | 8,600 | — | — |
| 2026-07-15 | $5.04 | $8.40 | 23,100 | — | — |
| 2026-07-14 | $5.05 | $8.42 | 97,200 | — | — |
| 2026-07-13 | $4.91 | $8.19 | 41,800 | — | — |
| 2026-07-10 | $4.94 | $8.24 | 33,400 | — | — |
| 2026-07-09 | $4.85 | $8.09 | 41,400 | — | — |
| 2026-07-08 | $5.01 | $8.35 | 42,800 | — | — |
| 2026-07-07 | $4.99 | $8.32 | 31,300 | — | — |
| 2026-07-06 | $4.98 | $8.30 | 22,000 | — | — |
| 2026-07-02 | $5.01 | $8.35 | 31,900 | — | — |
| 2026-07-01 | $5.01 | $8.35 | 32,700 | — | — |
| 2026-06-30 | $4.87 | $8.12 | 34,000 | — | — |
| 2026-06-29 | $4.91 | $8.19 | 17,000 | — | — |
| 2026-06-26 | $4.84 | $8.07 | 61,400 | — | — |
| 2026-06-25 | $4.95 | $8.25 | 37,900 | — | — |
| 2026-06-24 | $5.01 | $8.35 | 19,000 | — | — |
| 2026-06-23 | $5.14 | $8.57 | 15,200 | — | — |
| 2026-06-22 | $5.11 | $8.52 | 33,200 | — | — |
| 2026-06-18 | $5.02 | $8.37 | 23,900 | — | — |
| 2026-06-17 | $4.98 | $8.30 | 32,000 | — | — |
| 2026-06-16 | $5.06 | $8.44 | 31,400 | — | — |
| 2026-06-15 | $5.20 | $8.67 | 22,700 | — | — |
| 2026-06-12 | $5.16 | $8.60 | 60,200 | — | — |
| 2026-06-11 | $5.16 | $8.60 | 52,300 | — | — |
| 2026-06-10 | $5.10 | $8.50 | 30,200 | — | — |
| 2026-06-09 | $5.03 | $8.39 | 53,200 | — | — |
| 2026-06-08 | $5.11 | $8.52 | 85,800 | — | — |
| 2026-06-05 | $5.02 | $8.37 | 53,500 | — | — |
| 2026-06-04 | $5.20 | $8.67 | 137,200 | — | — |
| 2026-06-03 | $5.09 | $8.49 | 58,500 | — | — |
| 2026-06-02 | $5.07 | $8.45 | 27,500 | — | — |
| 2026-06-01 | $5.08 | $8.47 | 57,900 | — | — |
| 2026-05-29 | $5.01 | $8.35 | 39,900 | — | — |
| 2026-05-28 | $5.08 | $8.47 | 20,200 | — | — |
| 2026-05-27 | $5.17 | $8.62 | 39,400 | — | — |
| 2026-05-26 | $5.19 | $8.65 | 43,600 | — | — |
| 2026-05-22 | $5.31 | $8.85 | 26,000 | — | — |
| 2026-05-21 | $5.41 | $9.02 | 29,800 | — | — |
| 2026-05-20 | $5.26 | $8.77 | 50,600 | — | — |
| 2026-05-19 | $5.21 | $8.69 | 84,200 | — | — |
| 2026-05-18 | $5.50 | $9.17 | 69,800 | — | — |
| 2026-05-15 | $5.49 | $9.15 | 116,400 | — | — |
| 2026-05-14 | $5.27 | $8.79 | 378,000 | — | — |
| 2026-05-13 | $5.20 | $8.67 | 55,000 | — | — |
| 2026-05-12 | $5.40 | $9.00 | 62,800 | — | — |
| 2026-05-11 | $5.20 | $8.67 | 165,300 | — | — |
| 2026-05-08 | $5.37 | $8.95 | 66,800 | — | — |
| 2026-05-07 | $5.45 | $9.09 | 216,700 | — | — |
| 2026-05-06 | $5.67 | $9.45 | 285,300 | — | — |
| 2026-05-05 | $6.49 | $10.82 | 196,200 | — | — |
| 2026-05-04 | $6.01 | $10.02 | 384,400 | — | — |
| 2026-05-01 | $7.68 | $11.30 | 688,900 | — | — |
| 2026-04-30 | $7.44 | $10.95 | 121,900 | — | — |
| 2026-04-29 | $7.19 | $10.58 | 144,600 | — | — |
| 2026-04-28 | $7.14 | $10.51 | 332,900 | — | — |
| 2026-04-27 | $7.51 | $11.05 | 900,600 | — | — |
| 2026-04-24 | $6.90 | $10.15 | 611,900 | — | — |
| 2026-04-23 | $6.67 | $9.82 | 985,400 | — | — |
| 2026-04-22 | $6.76 | $9.94 | 21,918,700 | — | — |
| 2026-04-21 | $3.91 | $5.75 | 64,100 | — | — |
| 2026-04-20 | $3.98 | $5.86 | 83,000 | — | — |
| 2026-04-17 | $3.91 | $5.75 | 305,100 | — | — |
| 2026-04-16 | $3.86 | $5.68 | 182,400 | — | — |
| 2026-04-15 | $3.89 | $5.72 | 31,300 | — | — |
| 2026-04-14 | $3.90 | $5.74 | 52,500 | — | — |
| 2026-04-13 | $3.91 | $5.75 | 69,500 | — | — |
| 2026-04-10 | $3.87 | $5.70 | 21,200 | — | — |
| 2026-04-09 | $3.95 | $5.81 | 55,500 | — | — |
| 2026-04-08 | $3.91 | $5.75 | 54,400 | — | — |
| 2026-04-07 | $3.76 | $5.53 | 9,900 | — | — |
| 2026-04-06 | $3.89 | $5.72 | 40,900 | — | — |
| 2026-04-02 | $3.87 | $5.70 | 43,300 | — | — |
| 2026-04-01 | $3.63 | $5.34 | 6,500 | — | — |
| 2026-03-31 | $3.63 | $5.33 | 12,300 | — | — |
| 2026-03-30 | $3.54 | $5.21 | 15,900 | — | — |
| 2026-03-27 | $3.60 | $5.30 | 16,800 | — | — |
| 2026-03-26 | $3.74 | $5.50 | 21,300 | — | — |
| 2026-03-25 | $3.82 | $5.62 | 16,300 | — | — |
| 2026-03-24 | $3.67 | $5.40 | 37,700 | — | — |
| 2026-03-23 | $3.44 | $5.06 | 59,300 | — | — |
| 2026-03-20 | $3.45 | $5.08 | 95,900 | — | — |
| 2026-03-19 | $3.62 | $5.33 | 77,400 | — | — |
| 2026-03-18 | $3.66 | $5.39 | 20,100 | — | — |
| 2026-03-17 | $3.73 | $5.49 | 15,500 | — | — |
| 2026-03-16 | $3.68 | $5.42 | 8,500 | — | — |
| 2026-03-13 | $3.70 | $5.45 | 43,400 | — | — |
| 2026-03-12 | $3.68 | $5.42 | 55,600 | — | — |
| 2026-03-11 | $3.77 | $5.55 | 52,500 | — | — |
| 2026-03-10 | $3.80 | $5.59 | 81,400 | — | — |
| 2026-03-09 | $3.74 | $5.50 | 65,100 | — | — |
| 2026-03-06 | $3.78 | $5.56 | 45,800 | — | — |
| 2026-03-05 | $3.73 | $5.49 | 28,000 | — | — |
| 2026-03-04 | $3.90 | $5.74 | 35,700 | — | — |
| 2026-03-03 | $3.92 | $5.77 | 86,500 | — | — |
| 2026-03-02 | $4.02 | $5.92 | 48,500 | — | — |
| 2026-02-27 | $4.02 | $5.92 | 46,500 | — | — |
| 2026-02-26 | $3.91 | $5.75 | 57,000 | — | — |
| 2026-02-25 | $3.57 | $5.25 | 134,400 | — | — |
| 2026-02-24 | $3.58 | $5.27 | 46,200 | — | — |
| 2026-02-23 | $3.52 | $5.18 | 24,800 | — | — |
| 2026-02-20 | $3.60 | $5.30 | 69,500 | — | — |
| 2026-02-19 | $3.54 | $5.21 | 19,600 | — | — |
| 2026-02-18 | $3.55 | $5.22 | 32,300 | — | — |
| 2026-02-17 | $3.52 | $5.18 | 55,600 | — | — |
| 2026-02-13 | $3.55 | $5.22 | 35,600 | — | — |
| 2026-02-12 | $3.54 | $5.21 | 23,600 | — | — |
| 2026-02-11 | $3.62 | $5.33 | 24,100 | — | — |
| 2026-02-10 | $3.55 | $5.22 | 55,000 | — | — |
| 2026-02-09 | $3.52 | $5.18 | 101,300 | — | — |
| 2026-02-06 | $3.46 | $5.09 | 24,400 | — | — |
| 2026-02-05 | $3.44 | $5.06 | 61,000 | — | — |
| 2026-02-04 | $3.59 | $5.28 | 36,500 | — | — |
| 2026-02-03 | $3.70 | $5.45 | 45,700 | — | — |
| 2026-02-02 | $3.73 | $5.49 | 43,200 | — | — |
| 2026-01-30 | $3.76 | $5.53 | 28,100 | — | — |
| 2026-01-29 | $3.81 | $5.61 | 45,100 | — | — |
| 2026-01-28 | $3.84 | $5.65 | 66,300 | — | — |
| 2026-01-27 | $3.77 | $5.55 | 104,500 | — | — |
| 2026-01-26 | $3.86 | $5.68 | 103,100 | — | — |
| 2026-01-23 | $3.94 | $5.80 | 98,200 | — | — |
| 2026-01-22 | $4.13 | $6.08 | 100,700 | — | — |
| 2026-01-21 | $4.20 | $6.18 | 143,300 | — | — |
| 2026-01-20 | $4.32 | $6.36 | 429,100 | — | — |
| 2026-01-16 | $5.46 | $5.46 | 132,300 | — | — |
| 2026-01-15 | $5.57 | $5.57 | 124,900 | — | — |
| 2026-01-14 | $5.78 | $5.78 | 91,600 | — | — |
| 2026-01-13 | $5.65 | $5.65 | 46,100 | — | — |
| 2026-01-12 | $5.84 | $5.84 | 71,700 | — | — |
| 2026-01-09 | $5.84 | $5.84 | 85,100 | — | — |
| 2026-01-08 | $5.95 | $5.95 | 86,800 | — | — |
| 2026-01-07 | $5.62 | $5.62 | 161,000 | — | — |
| 2026-01-06 | $5.71 | $5.71 | 86,800 | — | — |
| 2026-01-05 | $5.50 | $5.50 | 98,800 | — | — |
| 2026-01-02 | $5.38 | $5.38 | 40,900 | — | — |