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
- 2021-07-12 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 | — | — | — | $5.25 | 24,369 |
| 2026-09-03 | — | — | — | $5.19 | 53,852 |
| 2026-09-02 | — | — | — | $5.15 | 43,039 |
| 2026-09-01 | — | — | — | $5.17 | 46,575 |
| 2026-08-31 | — | — | — | $5.29 | 22,402 |
| 2026-08-28 | — | — | — | $5.43 | 27,257 |
| 2026-08-27 | $5.50 | $5.50 | 366,200 | $5.46 | 22,310 |
| 2026-08-26 | $5.43 | $5.43 | 906,200 | $5.48 | 65,731 |
| 2026-08-25 | $5.47 | $5.47 | 416,200 | $5.34 | 21,310 |
| 2026-08-24 | $5.34 | $5.34 | 743,000 | $5.53 | 38,598 |
| 2026-08-21 | $5.63 | $5.63 | 1,013,100 | $5.54 | 77,917 |
| 2026-08-20 | $5.45 | $5.45 | 643,200 | $5.59 | 57,928 |
| 2026-08-19 | $5.58 | $5.58 | 845,900 | $5.77 | 56,501 |
| 2026-08-18 | $5.63 | $5.63 | 738,600 | $5.59 | 43,411 |
| 2026-08-17 | $5.57 | $5.57 | 576,100 | $5.49 | 33,487 |
| 2026-08-14 | $5.51 | $5.51 | 768,300 | $5.43 | 50,809 |
| 2026-08-13 | $5.40 | $5.40 | 966,300 | $5.39 | 49,079 |
| 2026-08-12 | $5.39 | $5.39 | 1,511,200 | $5.22 | 106,103 |
| 2026-08-11 | $5.00 | $5.00 | 448,400 | $5.05 | 62,297 |
| 2026-08-10 | $5.02 | $5.02 | 727,400 | $5.08 | 43,947 |
| 2026-08-07 | $5.07 | $5.07 | 509,100 | $5.13 | 32,710 |
| 2026-08-06 | $5.05 | $5.05 | 565,900 | $5.30 | 44,547 |
| 2026-08-05 | $5.23 | $5.23 | 764,900 | $5.31 | 50,166 |
| 2026-08-04 | $5.17 | $5.17 | 858,400 | $5.11 | 61,583 |
| 2026-08-03 | $5.06 | $5.06 | 588,000 | $4.98 | 37,877 |
| 2026-07-31 | $5.01 | $5.01 | 486,100 | $5.24 | 30,407 |
| 2026-07-30 | $5.30 | $5.30 | 833,100 | $4.85 | 51,936 |
| 2026-07-29 | $4.74 | $4.74 | 1,614,500 | $4.99 | 135,416 |
| 2026-07-28 | $4.94 | $4.94 | 1,007,100 | $5.14 | 78,462 |
| 2026-07-27 | $5.13 | $5.13 | 631,500 | $5.38 | 40,973 |
| 2026-07-24 | $5.40 | $5.40 | 497,500 | $5.58 | 48,894 |
| 2026-07-23 | $5.46 | $5.46 | 649,600 | $5.54 | 23,680 |
| 2026-07-22 | $5.57 | $5.57 | 595,000 | $5.60 | 36,485 |
| 2026-07-21 | $5.69 | $5.69 | 1,139,200 | $5.53 | 47,328 |
| 2026-07-20 | $5.45 | $5.45 | 647,200 | $5.40 | 48,043 |
| 2026-07-17 | $5.38 | $5.38 | 1,345,900 | — | — |
| 2026-07-16 | $5.05 | $5.05 | 858,400 | — | — |
| 2026-07-15 | $5.02 | $5.02 | 954,500 | — | — |
| 2026-07-14 | $5.22 | $5.22 | 599,400 | — | — |
| 2026-07-13 | $5.09 | $5.09 | 1,175,900 | — | — |
| 2026-07-10 | $5.21 | $5.21 | 1,129,300 | — | — |
| 2026-07-09 | $5.26 | $5.26 | 1,062,100 | — | — |
| 2026-07-08 | $5.43 | $5.43 | 1,385,300 | — | — |
| 2026-07-07 | $5.43 | $5.43 | 2,345,200 | — | — |
| 2026-07-06 | $5.36 | $5.36 | 2,094,500 | — | — |
| 2026-07-02 | $5.73 | $5.73 | 2,989,800 | — | — |
| 2026-07-01 | $5.28 | $5.28 | 6,057,800 | — | — |
| 2026-06-30 | $4.69 | $4.69 | 20,126,100 | — | — |
| 2026-06-29 | $7.70 | $7.70 | 2,593,500 | — | — |
| 2026-06-26 | $7.13 | $7.13 | 7,420,400 | — | — |
| 2026-06-25 | $8.21 | $8.21 | 1,265,500 | — | — |
| 2026-06-24 | $7.89 | $7.89 | 1,122,600 | — | — |
| 2026-06-23 | $8.02 | $8.02 | 1,753,100 | — | — |
| 2026-06-22 | $7.87 | $7.87 | 2,697,700 | — | — |
| 2026-06-18 | $6.85 | $6.85 | 1,478,200 | — | — |
| 2026-06-17 | $7.05 | $7.05 | 1,138,700 | — | — |
| 2026-06-16 | $7.17 | $7.17 | 1,109,500 | — | — |
| 2026-06-15 | $7.12 | $7.12 | 1,037,800 | — | — |
| 2026-06-12 | $7.25 | $7.25 | 943,600 | — | — |
| 2026-06-11 | $7.69 | $7.69 | 682,400 | — | — |
| 2026-06-10 | $7.69 | $7.69 | 1,030,200 | — | — |
| 2026-06-09 | $7.27 | $7.27 | 874,200 | — | — |
| 2026-06-08 | $6.66 | $6.66 | 1,043,500 | — | — |
| 2026-06-05 | $6.92 | $6.92 | 1,201,300 | — | — |
| 2026-06-04 | $7.43 | $7.43 | 664,900 | — | — |
| 2026-06-03 | $7.20 | $7.20 | 514,000 | — | — |
| 2026-06-02 | $7.23 | $7.23 | 902,200 | — | — |
| 2026-06-01 | $7.60 | $7.60 | 937,100 | — | — |
| 2026-05-29 | $7.38 | $7.38 | 608,300 | — | — |
| 2026-05-28 | $7.02 | $7.02 | 743,500 | — | — |
| 2026-05-27 | $7.07 | $7.07 | 1,013,100 | — | — |
| 2026-05-26 | $7.06 | $7.06 | 1,637,400 | — | — |
| 2026-05-22 | $8.08 | $8.08 | 588,900 | — | — |
| 2026-05-21 | $7.63 | $7.63 | 598,300 | — | — |
| 2026-05-20 | $7.74 | $7.74 | 557,100 | — | — |
| 2026-05-19 | $7.73 | $7.73 | 598,200 | — | — |
| 2026-05-18 | $8.15 | $8.15 | 488,000 | — | — |
| 2026-05-15 | $8.26 | $8.26 | 828,500 | — | — |
| 2026-05-14 | $8.56 | $8.56 | 479,400 | — | — |
| 2026-05-13 | $8.51 | $8.51 | 669,700 | — | — |
| 2026-05-12 | $8.17 | $8.17 | 422,700 | — | — |
| 2026-05-11 | $7.95 | $7.95 | 491,800 | — | — |
| 2026-05-08 | $7.94 | $7.94 | 401,500 | — | — |
| 2026-05-07 | $7.86 | $7.86 | 759,100 | — | — |
| 2026-05-06 | $8.13 | $8.13 | 716,700 | — | — |
| 2026-05-05 | $8.08 | $8.08 | 973,700 | — | — |
| 2026-05-04 | $7.98 | $7.98 | 765,300 | — | — |
| 2026-05-01 | $7.67 | $7.67 | 483,300 | — | — |
| 2026-04-30 | $7.66 | $7.66 | 656,800 | — | — |
| 2026-04-29 | $7.16 | $7.16 | 201,700 | — | — |
| 2026-04-28 | $7.17 | $7.17 | 369,300 | — | — |
| 2026-04-27 | $7.23 | $7.23 | 487,400 | — | — |
| 2026-04-24 | $7.29 | $7.29 | 270,000 | — | — |
| 2026-04-23 | $7.35 | $7.35 | 419,700 | — | — |
| 2026-04-22 | $7.71 | $7.71 | 758,400 | — | — |
| 2026-04-21 | $7.21 | $7.21 | 379,800 | — | — |
| 2026-04-20 | $7.43 | $7.43 | 901,800 | — | — |
| 2026-04-17 | $7.02 | $7.02 | 391,700 | — | — |
| 2026-04-16 | $6.90 | $6.90 | 309,600 | — | — |
| 2026-04-15 | $6.97 | $6.97 | 452,800 | — | — |
| 2026-04-14 | $6.94 | $6.94 | 645,800 | — | — |
| 2026-04-13 | $6.62 | $6.62 | 678,600 | — | — |
| 2026-04-10 | $6.63 | $6.63 | 276,500 | — | — |
| 2026-04-09 | $6.65 | $6.65 | 454,600 | — | — |
| 2026-04-08 | $6.45 | $6.45 | 557,600 | — | — |
| 2026-04-07 | $6.68 | $6.68 | 956,300 | — | — |
| 2026-04-06 | $6.62 | $6.62 | 708,700 | — | — |
| 2026-04-02 | $6.93 | $6.93 | 491,300 | — | — |
| 2026-04-01 | $7.12 | $7.12 | 1,166,200 | — | — |
| 2026-03-31 | $6.58 | $6.58 | 580,700 | — | — |
| 2026-03-30 | $6.11 | $6.11 | 613,100 | — | — |
| 2026-03-27 | $6.39 | $6.39 | 552,500 | — | — |
| 2026-03-26 | $6.63 | $6.63 | 245,000 | — | — |
| 2026-03-25 | $6.65 | $6.65 | 484,700 | — | — |
| 2026-03-24 | $6.39 | $6.39 | 615,000 | — | — |
| 2026-03-23 | $6.77 | $6.77 | 221,800 | — | — |
| 2026-03-20 | $6.73 | $6.73 | 458,500 | — | — |
| 2026-03-19 | $6.81 | $6.81 | 488,500 | — | — |
| 2026-03-18 | $6.76 | $6.76 | 460,900 | — | — |
| 2026-03-17 | $6.98 | $6.98 | 198,800 | — | — |
| 2026-03-16 | $7.01 | $7.01 | 368,300 | — | — |
| 2026-03-13 | $6.83 | $6.83 | 382,700 | — | — |
| 2026-03-12 | $7.01 | $7.01 | 244,600 | — | — |
| 2026-03-11 | $7.04 | $7.04 | 232,600 | — | — |
| 2026-03-10 | $6.95 | $6.95 | 439,700 | — | — |
| 2026-03-09 | $7.05 | $7.05 | 541,500 | — | — |
| 2026-03-06 | $6.59 | $6.59 | 692,000 | — | — |
| 2026-03-05 | $6.83 | $6.83 | 675,400 | — | — |
| 2026-03-04 | $7.07 | $7.07 | 660,600 | — | — |
| 2026-03-03 | $6.78 | $6.78 | 361,600 | — | — |
| 2026-03-02 | $6.99 | $6.99 | 528,600 | — | — |
| 2026-02-27 | $6.93 | $6.93 | 479,400 | — | — |
| 2026-02-26 | $6.84 | $6.84 | 405,900 | — | — |
| 2026-02-25 | $6.71 | $6.71 | 594,100 | — | — |
| 2026-02-24 | $6.89 | $6.89 | 915,000 | — | — |
| 2026-02-23 | $6.57 | $6.57 | 541,500 | — | — |
| 2026-02-20 | $6.28 | $6.28 | 345,200 | — | — |
| 2026-02-19 | $6.51 | $6.51 | 543,000 | — | — |
| 2026-02-18 | $6.37 | $6.37 | 266,600 | — | — |
| 2026-02-17 | $6.22 | $6.22 | 348,800 | — | — |
| 2026-02-13 | $6.20 | $6.20 | 446,400 | — | — |
| 2026-02-12 | $6.08 | $6.08 | 308,600 | — | — |
| 2026-02-11 | $6.25 | $6.25 | 716,900 | — | — |
| 2026-02-10 | $6.37 | $6.37 | 383,500 | — | — |
| 2026-02-09 | $6.60 | $6.60 | 531,700 | — | — |
| 2026-02-06 | $6.69 | $6.69 | 599,200 | — | — |
| 2026-02-05 | $6.19 | $6.19 | 589,200 | — | — |
| 2026-02-04 | $6.51 | $6.51 | 532,900 | — | — |
| 2026-02-03 | $6.92 | $6.92 | 709,100 | — | — |
| 2026-02-02 | $6.45 | $6.45 | 586,500 | — | — |
| 2026-01-30 | $5.97 | $5.97 | 1,807,200 | — | — |
| 2026-01-29 | $6.67 | $6.67 | 1,743,100 | — | — |
| 2026-01-28 | $7.02 | $7.02 | 400,300 | — | — |
| 2026-01-27 | $7.20 | $7.20 | 536,100 | — | — |
| 2026-01-26 | $6.88 | $6.88 | 494,200 | — | — |
| 2026-01-23 | $6.92 | $6.92 | 483,900 | — | — |
| 2026-01-22 | $7.13 | $7.13 | 827,600 | — | — |
| 2026-01-21 | $6.60 | $6.60 | 425,800 | — | — |
| 2026-01-20 | $6.58 | $6.58 | 778,000 | — | — |
| 2026-01-16 | $6.19 | $6.19 | 582,300 | — | — |
| 2026-01-15 | $6.27 | $6.27 | 596,500 | — | — |
| 2026-01-14 | $6.61 | $6.61 | 909,800 | — | — |
| 2026-01-13 | $6.03 | $6.03 | 433,200 | — | — |
| 2026-01-12 | $5.87 | $5.87 | 771,300 | — | — |
| 2026-01-09 | $6.18 | $6.18 | 390,200 | — | — |
| 2026-01-08 | $6.12 | $6.12 | 509,200 | — | — |
| 2026-01-07 | $6.01 | $6.01 | 464,600 | — | — |
| 2026-01-06 | $5.65 | $5.65 | 266,700 | — | — |
| 2026-01-05 | $5.52 | $5.52 | 645,600 | — | — |
| 2026-01-02 | $5.80 | $5.80 | 345,600 | — | — |