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
- 2022-03-17 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 | — | — | — | $4.48 | 34,534 |
| 2026-09-03 | — | — | — | $4.32 | 22,261 |
| 2026-09-02 | — | — | — | $4.17 | 11,867 |
| 2026-09-01 | — | — | — | $4.25 | 36,074 |
| 2026-08-31 | — | — | — | $4.54 | 54,153 |
| 2026-08-28 | — | — | — | $4.51 | 31,563 |
| 2026-08-27 | $4.50 | $4.50 | 565,600 | $4.74 | 39,830 |
| 2026-08-26 | $4.67 | $4.67 | 634,600 | $4.69 | 24,385 |
| 2026-08-25 | $4.67 | $4.67 | 672,200 | $4.47 | 25,698 |
| 2026-08-24 | $4.38 | $4.38 | 1,624,200 | $4.50 | 47,865 |
| 2026-08-21 | $4.82 | $4.82 | 1,176,600 | $4.67 | 61,747 |
| 2026-08-20 | $4.52 | $4.52 | 1,316,000 | $4.45 | 44,226 |
| 2026-08-19 | $4.34 | $4.34 | 4,809,200 | $4.49 | 86,039 |
| 2026-08-18 | $5.72 | $5.72 | 1,021,900 | $5.78 | 55,638 |
| 2026-08-17 | $5.94 | $5.94 | 796,100 | $6.16 | 27,502 |
| 2026-08-14 | $6.07 | $6.07 | 820,400 | $5.68 | 29,445 |
| 2026-08-13 | $5.66 | $5.66 | 560,500 | $5.71 | 21,235 |
| 2026-08-12 | $5.64 | $5.64 | 536,200 | $5.60 | 32,121 |
| 2026-08-11 | $5.52 | $5.52 | 512,600 | $5.49 | 18,791 |
| 2026-08-10 | $5.35 | $5.35 | 694,800 | $5.69 | 16,437 |
| 2026-08-07 | $5.80 | $5.80 | 1,092,700 | $5.50 | 46,418 |
| 2026-08-06 | $5.28 | $5.28 | 1,000,200 | $5.12 | 23,776 |
| 2026-08-05 | $5.14 | $5.14 | 820,900 | $5.46 | 17,901 |
| 2026-08-04 | $5.46 | $5.46 | 629,700 | $5.42 | 26,341 |
| 2026-08-03 | $5.35 | $5.35 | 535,000 | $5.06 | 27,768 |
| 2026-07-31 | $5.15 | $5.15 | 465,600 | $5.35 | 12,179 |
| 2026-07-30 | $5.17 | $5.17 | 649,000 | $4.91 | 24,576 |
| 2026-07-29 | $4.70 | $4.70 | 510,000 | $4.65 | 22,119 |
| 2026-07-28 | $4.63 | $4.63 | 695,200 | $4.71 | 23,567 |
| 2026-07-27 | $4.82 | $4.82 | 544,500 | $4.79 | 24,516 |
| 2026-07-24 | $4.82 | $4.82 | 635,700 | $4.98 | 33,922 |
| 2026-07-23 | $4.96 | $4.96 | 823,200 | $5.13 | 26,979 |
| 2026-07-22 | $5.04 | $5.04 | 905,600 | $5.05 | 24,687 |
| 2026-07-21 | $5.06 | $5.06 | 794,400 | $5.28 | 38,226 |
| 2026-07-20 | $5.15 | $5.15 | 443,800 | $5.22 | 25,287 |
| 2026-07-17 | $5.22 | $5.22 | 513,300 | — | — |
| 2026-07-16 | $5.22 | $5.22 | 742,900 | — | — |
| 2026-07-15 | $5.73 | $5.73 | 844,500 | — | — |
| 2026-07-14 | $6.09 | $6.09 | 619,500 | — | — |
| 2026-07-13 | $5.75 | $5.75 | 632,500 | — | — |
| 2026-07-10 | $6.05 | $6.05 | 535,600 | — | — |
| 2026-07-09 | $6.17 | $6.17 | 958,100 | — | — |
| 2026-07-08 | $6.53 | $6.53 | 673,800 | — | — |
| 2026-07-07 | $6.43 | $6.43 | 793,800 | — | — |
| 2026-07-06 | $6.73 | $6.73 | 859,300 | — | — |
| 2026-07-02 | $6.47 | $6.47 | 1,090,400 | — | — |
| 2026-07-01 | $6.88 | $6.88 | 798,300 | — | — |
| 2026-06-30 | $6.95 | $6.95 | 1,447,100 | — | — |
| 2026-06-29 | $7.17 | $7.17 | 2,014,300 | — | — |
| 2026-06-26 | $7.26 | $7.26 | 2,284,400 | — | — |
| 2026-06-25 | $7.38 | $7.38 | 1,920,700 | — | — |
| 2026-06-24 | $7.91 | $7.91 | 4,642,100 | — | — |
| 2026-06-23 | $12.93 | $12.93 | 773,100 | — | — |
| 2026-06-22 | $11.71 | $11.71 | 448,400 | — | — |
| 2026-06-18 | $12.13 | $12.13 | 437,900 | — | — |
| 2026-06-17 | $12.49 | $12.49 | 396,900 | — | — |
| 2026-06-16 | $12.34 | $12.34 | 517,300 | — | — |
| 2026-06-15 | $12.40 | $12.40 | 787,600 | — | — |
| 2026-06-12 | $12.82 | $12.82 | 756,100 | — | — |
| 2026-06-11 | $13.50 | $13.50 | 341,400 | — | — |
| 2026-06-10 | $12.60 | $12.60 | 432,300 | — | — |
| 2026-06-09 | $12.93 | $12.93 | 726,000 | — | — |
| 2026-06-08 | $13.15 | $13.15 | 1,279,600 | — | — |
| 2026-06-05 | $15.76 | $15.76 | 1,173,200 | — | — |
| 2026-06-04 | $16.99 | $16.99 | 640,100 | — | — |
| 2026-06-03 | $16.45 | $16.45 | 327,000 | — | — |
| 2026-06-02 | $16.73 | $16.73 | 1,013,900 | — | — |
| 2026-06-01 | $14.47 | $14.47 | 838,800 | — | — |
| 2026-05-29 | $14.51 | $14.51 | 794,800 | — | — |
| 2026-05-28 | $16.21 | $16.21 | 586,800 | — | — |
| 2026-05-27 | $15.26 | $15.26 | 324,000 | — | — |
| 2026-05-26 | $15.30 | $15.30 | 651,800 | — | — |
| 2026-05-22 | $14.79 | $14.79 | 384,900 | — | — |
| 2026-05-21 | $14.35 | $14.35 | 306,900 | — | — |
| 2026-05-20 | $13.51 | $13.51 | 355,200 | — | — |
| 2026-05-19 | $13.82 | $13.82 | 452,200 | — | — |
| 2026-05-18 | $14.80 | $14.80 | 831,200 | — | — |
| 2026-05-15 | $12.67 | $12.67 | 239,000 | — | — |
| 2026-05-14 | $12.69 | $12.69 | 134,900 | — | — |
| 2026-05-13 | $12.76 | $12.76 | 155,900 | — | — |
| 2026-05-12 | $11.94 | $11.94 | 318,200 | — | — |
| 2026-05-11 | $13.46 | $13.46 | 428,900 | — | — |
| 2026-05-08 | $11.25 | $11.25 | 91,700 | — | — |
| 2026-05-07 | $10.84 | $10.84 | 100,900 | — | — |
| 2026-05-06 | $10.94 | $10.94 | 155,500 | — | — |
| 2026-05-05 | $11.17 | $11.17 | 233,300 | — | — |
| 2026-05-04 | $11.63 | $11.63 | 188,100 | — | — |
| 2026-05-01 | $12.71 | $12.71 | 193,600 | — | — |
| 2026-04-30 | $11.74 | $11.74 | 261,300 | — | — |
| 2026-04-29 | $11.26 | $11.26 | 199,500 | — | — |
| 2026-04-28 | $10.82 | $10.82 | 370,000 | — | — |
| 2026-04-27 | $11.28 | $11.28 | 224,500 | — | — |
| 2026-04-24 | $11.65 | $11.65 | 258,100 | — | — |
| 2026-04-23 | $12.44 | $12.44 | 221,200 | — | — |
| 2026-04-22 | $13.78 | $13.78 | 271,600 | — | — |
| 2026-04-21 | $13.70 | $13.70 | 314,200 | — | — |
| 2026-04-20 | $13.42 | $13.42 | 307,800 | — | — |
| 2026-04-17 | $12.82 | $12.82 | 301,500 | — | — |
| 2026-04-16 | $12.55 | $12.55 | 235,900 | — | — |
| 2026-04-15 | $11.75 | $11.75 | 409,000 | — | — |
| 2026-04-14 | $12.03 | $12.03 | 300,800 | — | — |
| 2026-04-13 | $11.63 | $11.63 | 229,300 | — | — |
| 2026-04-10 | $11.35 | $11.35 | 407,700 | — | — |
| 2026-04-09 | $10.62 | $10.62 | 173,500 | — | — |
| 2026-04-08 | $10.30 | $10.30 | 214,500 | — | — |
| 2026-04-07 | $9.73 | $9.73 | 249,300 | — | — |
| 2026-04-06 | $10.03 | $10.03 | 789,700 | — | — |
| 2026-04-02 | $9.30 | $9.30 | 406,100 | — | — |
| 2026-04-01 | $8.43 | $8.43 | 133,200 | — | — |
| 2026-03-31 | $7.33 | $7.33 | 53,700 | — | — |
| 2026-03-30 | $7.42 | $7.42 | 57,800 | — | — |
| 2026-03-27 | $7.90 | $7.90 | 34,900 | — | — |
| 2026-03-26 | $7.94 | $7.94 | 38,900 | — | — |
| 2026-03-25 | $8.48 | $8.48 | 27,100 | — | — |
| 2026-03-24 | $8.41 | $8.41 | 24,400 | — | — |
| 2026-03-23 | $8.21 | $8.21 | 31,200 | — | — |
| 2026-03-20 | $8.33 | $8.33 | 53,500 | — | — |
| 2026-03-19 | $8.89 | $8.89 | 91,500 | — | — |
| 2026-03-18 | $8.85 | $8.85 | 106,200 | — | — |
| 2026-03-17 | $8.69 | $8.69 | 49,000 | — | — |
| 2026-03-16 | $8.23 | $8.23 | 36,500 | — | — |
| 2026-03-13 | $7.98 | $7.98 | 10,500 | — | — |
| 2026-03-12 | $7.86 | $7.86 | 38,200 | — | — |
| 2026-03-11 | $8.05 | $8.05 | 17,300 | — | — |
| 2026-03-10 | $7.85 | $7.85 | 30,400 | — | — |
| 2026-03-09 | $7.44 | $7.44 | 93,700 | — | — |
| 2026-03-06 | $7.33 | $7.33 | 120,300 | — | — |
| 2026-03-05 | $7.72 | $7.72 | 58,100 | — | — |
| 2026-03-04 | $8.17 | $8.17 | 72,100 | — | — |
| 2026-03-03 | $8.17 | $8.17 | 43,400 | — | — |
| 2026-03-02 | $8.56 | $8.56 | 94,900 | — | — |
| 2026-02-27 | $7.87 | $7.87 | 60,900 | — | — |
| 2026-02-26 | $8.02 | $8.02 | 95,500 | — | — |
| 2026-02-25 | $7.95 | $7.95 | 84,500 | — | — |
| 2026-02-24 | $8.44 | $8.44 | 200,000 | — | — |
| 2026-02-23 | $8.04 | $8.04 | 99,500 | — | — |
| 2026-02-20 | $7.62 | $7.62 | 78,300 | — | — |
| 2026-02-19 | $8.22 | $8.22 | 87,300 | — | — |
| 2026-02-18 | $8.13 | $8.13 | 52,600 | — | — |
| 2026-02-17 | $7.97 | $7.97 | 83,900 | — | — |
| 2026-02-13 | $7.73 | $7.73 | 110,900 | — | — |
| 2026-02-12 | $8.16 | $8.16 | 83,600 | — | — |
| 2026-02-11 | $8.67 | $8.67 | 132,200 | — | — |
| 2026-02-10 | $8.80 | $8.80 | 84,400 | — | — |
| 2026-02-09 | $9.22 | $9.22 | 164,500 | — | — |
| 2026-02-06 | $9.75 | $9.75 | 200,400 | — | — |
| 2026-02-05 | $8.89 | $8.89 | 159,400 | — | — |
| 2026-02-04 | $10.21 | $10.21 | 243,000 | — | — |
| 2026-02-03 | $9.33 | $9.33 | 286,300 | — | — |
| 2026-02-02 | $9.07 | $9.07 | 503,900 | — | — |
| 2026-01-30 | $7.84 | $7.84 | 299,700 | — | — |
| 2026-01-29 | $7.35 | $7.35 | 155,200 | — | — |
| 2026-01-28 | $6.92 | $6.92 | 61,600 | — | — |
| 2026-01-27 | $6.90 | $6.90 | 41,400 | — | — |
| 2026-01-26 | $6.70 | $6.70 | 33,300 | — | — |
| 2026-01-23 | $7.04 | $7.04 | 42,100 | — | — |
| 2026-01-22 | $7.15 | $7.15 | 26,800 | — | — |
| 2026-01-21 | $7.12 | $7.12 | 69,300 | — | — |
| 2026-01-20 | $6.80 | $6.80 | 82,700 | — | — |
| 2026-01-16 | $6.28 | $6.28 | 105,900 | — | — |
| 2026-01-15 | $6.17 | $6.17 | 89,000 | — | — |
| 2026-01-14 | $6.23 | $6.23 | 10,400 | — | — |
| 2026-01-13 | $6.19 | $6.19 | 5,900 | — | — |
| 2026-01-12 | $6.07 | $6.07 | 9,300 | — | — |
| 2026-01-09 | $6.02 | $6.02 | 2,300 | — | — |
| 2026-01-08 | $5.81 | $5.81 | 4,200 | — | — |
| 2026-01-07 | $5.95 | $5.95 | 16,000 | — | — |
| 2026-01-06 | $5.76 | $5.76 | 18,600 | — | — |
| 2026-01-05 | $5.80 | $5.80 | 13,200 | — | — |
| 2026-01-02 | $5.96 | $5.96 | 22,000 | — | — |