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
- 2021-05-05 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 | — | — | — | $6.92 | 312 |
| 2026-09-03 | — | — | — | $7.01 | 393 |
| 2026-09-02 | — | — | — | $6.81 | 2,948 |
| 2026-09-01 | — | — | — | $6.63 | 123 |
| 2026-08-31 | — | — | — | $6.35 | 120 |
| 2026-08-28 | — | — | — | $6.50 | 40 |
| 2026-08-27 | $6.56 | $6.56 | 21,500 | $6.58 | 144 |
| 2026-08-26 | $6.70 | $6.70 | 28,200 | $6.74 | 356 |
| 2026-08-25 | $6.78 | $6.78 | 31,000 | $6.72 | 634 |
| 2026-08-24 | $6.75 | $6.75 | 22,000 | $6.73 | 581 |
| 2026-08-21 | $6.96 | $6.96 | 21,600 | $7.07 | 298 |
| 2026-08-20 | $6.82 | $6.82 | 31,000 | $6.75 | 119 |
| 2026-08-19 | $6.84 | $6.84 | 74,300 | $7.01 | 930 |
| 2026-08-18 | $6.87 | $6.87 | 60,600 | $6.97 | 887 |
| 2026-08-17 | $7.06 | $7.06 | 164,500 | $7.09 | 1,201 |
| 2026-08-14 | $7.13 | $7.13 | 2,882,800 | $7.07 | 6,261 |
| 2026-08-13 | $5.65 | $5.65 | 29,400 | $5.47 | 194 |
| 2026-08-12 | $5.55 | $5.55 | 76,000 | $5.66 | 2,113 |
| 2026-08-11 | $5.59 | $5.59 | 99,000 | $5.66 | 3,401 |
| 2026-08-10 | $5.30 | $5.30 | 49,100 | $5.34 | 785 |
| 2026-08-07 | $5.30 | $5.30 | 44,200 | $5.35 | 464 |
| 2026-08-06 | $5.18 | $5.18 | 16,600 | $5.15 | 338 |
| 2026-08-05 | $5.23 | $5.23 | 48,800 | $5.27 | 4,546 |
| 2026-08-04 | $5.14 | $5.14 | 6,500 | $5.15 | 4 |
| 2026-08-03 | $5.07 | $5.07 | 7,600 | $5.01 | 12 |
| 2026-07-31 | $4.97 | $4.97 | 23,000 | $4.97 | 131 |
| 2026-07-30 | $5.09 | $5.09 | 12,300 | $5.06 | 278 |
| 2026-07-29 | $5.07 | $5.07 | 9,000 | $5.06 | 199 |
| 2026-07-28 | $5.06 | $5.06 | 6,300 | $5.02 | 188 |
| 2026-07-27 | $4.96 | $4.96 | 4,500 | $4.98 | 108 |
| 2026-07-24 | $4.78 | $4.78 | 6,000 | $4.83 | 3 |
| 2026-07-23 | $4.78 | $4.78 | 10,700 | $4.87 | 47 |
| 2026-07-22 | $4.90 | $4.90 | 10,200 | $4.87 | 52 |
| 2026-07-21 | $4.93 | $4.93 | 9,300 | $4.96 | 268 |
| 2026-07-20 | $4.84 | $4.84 | 25,400 | — | — |
| 2026-07-17 | $5.00 | $5.00 | 50,800 | — | — |
| 2026-07-16 | $5.08 | $5.08 | 78,500 | — | — |
| 2026-07-15 | $5.13 | $5.13 | 71,700 | — | — |
| 2026-07-14 | $5.11 | $5.11 | 60,800 | — | — |
| 2026-07-13 | $5.26 | $5.26 | 18,100 | — | — |
| 2026-07-10 | $5.05 | $5.05 | 16,100 | — | — |
| 2026-07-09 | $5.30 | $5.30 | 9,700 | — | — |
| 2026-07-08 | $5.31 | $5.31 | 12,800 | — | — |
| 2026-07-07 | $5.26 | $5.26 | 26,600 | — | — |
| 2026-07-06 | $5.40 | $5.40 | 20,700 | — | — |
| 2026-07-02 | $5.23 | $5.23 | 19,000 | — | — |
| 2026-07-01 | $5.09 | $5.09 | 21,000 | — | — |
| 2026-06-30 | $5.23 | $5.23 | 32,900 | — | — |
| 2026-06-29 | $5.17 | $5.17 | 36,800 | — | — |
| 2026-06-26 | $5.19 | $5.19 | 27,500 | — | — |
| 2026-06-25 | $5.21 | $5.21 | 52,100 | — | — |
| 2026-06-24 | $5.23 | $5.23 | 7,000 | — | — |
| 2026-06-23 | $5.40 | $5.40 | 16,600 | — | — |
| 2026-06-22 | $5.35 | $5.35 | 7,400 | — | — |
| 2026-06-18 | $5.38 | $5.38 | 13,000 | — | — |
| 2026-06-17 | $5.35 | $5.35 | 10,400 | — | — |
| 2026-06-16 | $5.36 | $5.36 | 17,900 | — | — |
| 2026-06-15 | $5.39 | $5.39 | 15,000 | — | — |
| 2026-06-12 | $5.36 | $5.36 | 24,800 | — | — |
| 2026-06-11 | $5.29 | $5.29 | 19,500 | — | — |
| 2026-06-10 | $5.26 | $5.26 | 17,700 | — | — |
| 2026-06-09 | $5.31 | $5.31 | 14,800 | — | — |
| 2026-06-08 | $5.34 | $5.34 | 22,400 | — | — |
| 2026-06-05 | $5.48 | $5.48 | 36,900 | — | — |
| 2026-06-04 | $5.67 | $5.67 | 20,700 | — | — |
| 2026-06-03 | $5.58 | $5.58 | 15,300 | — | — |
| 2026-06-02 | $5.63 | $5.63 | 38,600 | — | — |
| 2026-06-01 | $5.95 | $5.95 | 57,700 | — | — |
| 2026-05-29 | $6.25 | $6.25 | 73,600 | — | — |
| 2026-05-28 | $6.30 | $6.30 | 22,000 | — | — |
| 2026-05-27 | $6.34 | $6.34 | 72,200 | — | — |
| 2026-05-26 | $6.05 | $6.05 | 21,900 | — | — |
| 2026-05-22 | $5.93 | $5.93 | 75,700 | — | — |
| 2026-05-21 | $5.87 | $5.87 | 11,700 | — | — |
| 2026-05-20 | $5.92 | $5.92 | 62,500 | — | — |
| 2026-05-19 | $5.76 | $5.76 | 45,700 | — | — |
| 2026-05-18 | $5.71 | $5.71 | 10,300 | — | — |
| 2026-05-15 | $5.68 | $5.68 | 25,900 | — | — |
| 2026-05-14 | $5.94 | $5.94 | 47,700 | — | — |
| 2026-05-13 | $5.87 | $5.87 | 30,700 | — | — |
| 2026-05-12 | $6.00 | $6.00 | 74,200 | — | — |
| 2026-05-11 | $6.30 | $6.30 | 116,500 | — | — |
| 2026-05-08 | $5.59 | $5.59 | 22,700 | — | — |
| 2026-05-07 | $5.56 | $5.56 | 38,000 | — | — |
| 2026-05-06 | $5.41 | $5.41 | 41,600 | — | — |
| 2026-05-05 | $5.29 | $5.29 | 7,800 | — | — |
| 2026-05-04 | $5.17 | $5.17 | 37,200 | — | — |
| 2026-05-01 | $5.35 | $5.35 | 17,200 | — | — |
| 2026-04-30 | $5.38 | $5.38 | 40,900 | — | — |
| 2026-04-29 | $5.33 | $5.33 | 18,900 | — | — |
| 2026-04-28 | $5.53 | $5.53 | 28,200 | — | — |
| 2026-04-27 | $5.49 | $5.49 | 20,900 | — | — |
| 2026-04-24 | $5.50 | $5.50 | 148,800 | — | — |
| 2026-04-23 | $5.33 | $5.33 | 310,100 | — | — |
| 2026-04-22 | $5.25 | $5.25 | 463,900 | — | — |
| 2026-04-21 | $5.93 | $5.93 | 72,600 | — | — |
| 2026-04-20 | $6.04 | $6.04 | 260,700 | — | — |
| 2026-04-17 | $5.96 | $5.96 | 19,800 | — | — |
| 2026-04-16 | $5.97 | $5.97 | 27,100 | — | — |
| 2026-04-15 | $6.03 | $6.03 | 87,200 | — | — |
| 2026-04-14 | $6.09 | $6.09 | 91,500 | — | — |
| 2026-04-13 | $6.13 | $6.13 | 22,300 | — | — |
| 2026-04-10 | $6.18 | $6.18 | 13,500 | — | — |
| 2026-04-09 | $6.15 | $6.15 | 16,000 | — | — |
| 2026-04-08 | $6.25 | $6.25 | 44,200 | — | — |
| 2026-04-07 | $5.95 | $5.95 | 53,500 | — | — |
| 2026-04-06 | $5.96 | $5.96 | 26,400 | — | — |
| 2026-04-02 | $6.10 | $6.10 | 248,400 | — | — |
| 2026-04-01 | $6.27 | $6.27 | 274,400 | — | — |
| 2026-03-31 | $6.25 | $6.25 | 368,100 | — | — |
| 2026-03-30 | $6.19 | $6.19 | 149,900 | — | — |
| 2026-03-27 | $6.17 | $6.17 | 27,600 | — | — |
| 2026-03-26 | $6.32 | $6.32 | 114,900 | — | — |
| 2026-03-25 | $6.48 | $6.48 | 371,600 | — | — |
| 2026-03-24 | $6.42 | $6.42 | 609,500 | — | — |
| 2026-03-23 | $6.49 | $6.49 | 771,300 | — | — |
| 2026-03-20 | $10.32 | $10.32 | 3,400 | — | — |
| 2026-03-19 | $10.50 | $10.50 | 10,300 | — | — |
| 2026-03-18 | $11.19 | $11.19 | 33,800 | — | — |
| 2026-03-17 | $11.01 | $11.01 | 18,000 | — | — |
| 2026-03-16 | $10.51 | $10.51 | 14,700 | — | — |
| 2026-03-13 | $10.61 | $10.61 | 11,800 | — | — |
| 2026-03-12 | $10.48 | $10.48 | 13,500 | — | — |
| 2026-03-11 | $11.21 | $11.21 | 8,700 | — | — |
| 2026-03-10 | $11.39 | $11.39 | 26,600 | — | — |
| 2026-03-09 | $10.50 | $10.50 | 6,100 | — | — |
| 2026-03-06 | $10.52 | $10.52 | 17,900 | — | — |
| 2026-03-05 | $11.11 | $11.11 | 13,800 | — | — |
| 2026-03-04 | $10.97 | $10.97 | 12,000 | — | — |
| 2026-03-03 | $10.25 | $10.25 | 22,000 | — | — |
| 2026-03-02 | $10.92 | $10.92 | 11,800 | — | — |
| 2026-02-27 | $11.09 | $11.09 | 7,100 | — | — |
| 2026-02-26 | $10.94 | $10.94 | 22,800 | — | — |
| 2026-02-25 | $11.41 | $11.41 | 18,100 | — | — |
| 2026-02-24 | $11.99 | $11.99 | 51,700 | — | — |
| 2026-02-23 | $11.44 | $11.44 | 62,600 | — | — |
| 2026-02-20 | $10.98 | $10.98 | 41,000 | — | — |
| 2026-02-19 | $10.49 | $10.49 | 12,000 | — | — |
| 2026-02-18 | $10.85 | $10.85 | 9,500 | — | — |
| 2026-02-17 | $10.77 | $10.77 | 19,300 | — | — |
| 2026-02-13 | $10.08 | $10.08 | 12,200 | — | — |
| 2026-02-12 | $10.02 | $10.02 | 26,100 | — | — |
| 2026-02-11 | $9.69 | $9.69 | 4,400 | — | — |
| 2026-02-10 | $9.83 | $9.83 | 4,600 | — | — |
| 2026-02-09 | $9.68 | $9.68 | 5,200 | — | — |
| 2026-02-06 | $9.49 | $9.49 | 47,500 | — | — |
| 2026-02-05 | $9.33 | $9.33 | 12,600 | — | — |
| 2026-02-04 | $9.56 | $9.56 | 18,100 | — | — |
| 2026-02-03 | $9.07 | $9.07 | 13,300 | — | — |
| 2026-02-02 | $9.15 | $9.15 | 6,100 | — | — |
| 2026-01-30 | $9.21 | $9.21 | 3,100 | — | — |
| 2026-01-29 | $9.41 | $9.41 | 12,600 | — | — |
| 2026-01-28 | $9.42 | $9.42 | 7,100 | — | — |
| 2026-01-27 | $9.62 | $9.62 | 7,000 | — | — |
| 2026-01-26 | $9.24 | $9.24 | 8,000 | — | — |
| 2026-01-23 | $9.77 | $9.77 | 9,500 | — | — |
| 2026-01-22 | $10.30 | $10.29 | 15,000 | — | — |
| 2026-01-21 | $9.92 | $9.92 | 7,000 | — | — |
| 2026-01-20 | $9.77 | $9.77 | 8,200 | — | — |
| 2026-01-16 | $10.07 | $10.07 | 3,100 | — | — |
| 2026-01-15 | $10.04 | $10.04 | 41,600 | — | — |
| 2026-01-14 | $10.37 | $10.37 | 9,300 | — | — |
| 2026-01-13 | $10.04 | $10.04 | 11,300 | — | — |
| 2026-01-12 | $9.76 | $9.76 | 17,700 | — | — |
| 2026-01-09 | $9.87 | $9.87 | 7,500 | — | — |
| 2026-01-08 | $9.75 | $9.75 | 13,400 | — | — |
| 2026-01-07 | $9.89 | $9.89 | 17,100 | — | — |
| 2026-01-06 | $9.75 | $9.75 | 29,500 | — | — |
| 2026-01-05 | $8.85 | $8.85 | 27,700 | — | — |
| 2026-01-02 | $8.96 | $8.96 | 10,600 | — | — |