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
- 2022-09-20 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 | — | — | — | $5.77 | 11,866 |
| 2026-09-03 | — | — | — | $6.00 | 19,448 |
| 2026-09-02 | — | — | — | $5.83 | 15,236 |
| 2026-09-01 | — | — | — | $5.88 | 24,476 |
| 2026-08-31 | — | — | — | $5.96 | 21,341 |
| 2026-08-28 | — | — | — | $6.04 | 104,755 |
| 2026-08-27 | $6.07 | $6.07 | 382,000 | $6.22 | 21,726 |
| 2026-08-26 | $6.15 | $6.15 | 297,700 | $6.30 | 12,117 |
| 2026-08-25 | $6.30 | $6.30 | 373,600 | $6.15 | 23,715 |
| 2026-08-24 | $6.19 | $6.19 | 312,900 | $6.23 | 16,165 |
| 2026-08-21 | $6.25 | $6.25 | 341,700 | $6.13 | 14,292 |
| 2026-08-20 | $6.15 | $6.15 | 483,700 | $6.24 | 14,562 |
| 2026-08-19 | $6.27 | $6.27 | 366,600 | $6.56 | 20,587 |
| 2026-08-18 | $6.47 | $6.47 | 747,700 | $6.52 | 43,389 |
| 2026-08-17 | $6.50 | $6.50 | 480,900 | $6.72 | 14,773 |
| 2026-08-14 | $6.74 | $6.74 | 498,000 | $6.56 | 18,411 |
| 2026-08-13 | $6.57 | $6.57 | 555,100 | $6.62 | 24,051 |
| 2026-08-12 | $6.59 | $6.59 | 536,500 | $6.63 | 24,376 |
| 2026-08-11 | $6.62 | $6.62 | 762,300 | $6.82 | 23,268 |
| 2026-08-10 | $6.81 | $6.81 | 584,200 | $7.11 | 35,472 |
| 2026-08-07 | $7.14 | $7.14 | 667,400 | $6.91 | 35,100 |
| 2026-08-06 | $6.86 | $6.86 | 1,057,000 | $7.79 | 48,699 |
| 2026-08-05 | $7.83 | $7.83 | 471,200 | $7.92 | 34,369 |
| 2026-08-04 | $7.95 | $7.95 | 500,200 | $7.82 | 21,942 |
| 2026-08-03 | $7.81 | $7.81 | 321,500 | $7.85 | 16,139 |
| 2026-07-31 | $7.71 | $7.71 | 401,300 | $7.65 | 13,142 |
| 2026-07-30 | $7.55 | $7.55 | 296,500 | $7.58 | 13,202 |
| 2026-07-29 | $7.55 | $7.55 | 284,900 | $7.72 | 10,884 |
| 2026-07-28 | $7.63 | $7.63 | 357,100 | $7.57 | 14,270 |
| 2026-07-27 | $7.61 | $7.61 | 360,200 | $7.73 | 38,899 |
| 2026-07-24 | $7.57 | $7.57 | 465,200 | $7.48 | 29,241 |
| 2026-07-23 | $7.41 | $7.41 | 366,300 | $7.38 | 17,679 |
| 2026-07-22 | $7.47 | $7.47 | 354,400 | $7.59 | 18,385 |
| 2026-07-21 | $7.61 | $7.61 | 360,200 | $7.29 | 19,169 |
| 2026-07-20 | $7.30 | $7.30 | 238,500 | $7.37 | 14,568 |
| 2026-07-17 | $7.30 | $7.30 | 296,000 | — | — |
| 2026-07-16 | $7.54 | $7.54 | 431,700 | — | — |
| 2026-07-15 | $7.82 | $7.82 | 360,900 | — | — |
| 2026-07-14 | $7.77 | $7.77 | 272,800 | — | — |
| 2026-07-13 | $7.81 | $7.81 | 238,200 | — | — |
| 2026-07-10 | $7.79 | $7.79 | 200,600 | — | — |
| 2026-07-09 | $8.06 | $8.06 | 257,300 | — | — |
| 2026-07-08 | $7.91 | $7.91 | 312,000 | — | — |
| 2026-07-07 | $7.89 | $7.89 | 280,000 | — | — |
| 2026-07-06 | $8.08 | $8.08 | 301,300 | — | — |
| 2026-07-02 | $8.20 | $8.20 | 407,600 | — | — |
| 2026-07-01 | $8.64 | $8.64 | 558,200 | — | — |
| 2026-06-30 | $8.23 | $8.23 | 590,100 | — | — |
| 2026-06-29 | $8.25 | $8.25 | 457,900 | — | — |
| 2026-06-26 | $8.07 | $8.07 | 1,017,900 | — | — |
| 2026-06-25 | $7.70 | $7.70 | 322,000 | — | — |
| 2026-06-24 | $7.85 | $7.85 | 724,900 | — | — |
| 2026-06-23 | $8.03 | $8.03 | 412,400 | — | — |
| 2026-06-22 | $7.97 | $7.97 | 476,400 | — | — |
| 2026-06-18 | $7.94 | $7.94 | 645,200 | — | — |
| 2026-06-17 | $7.69 | $7.69 | 547,200 | — | — |
| 2026-06-16 | $7.86 | $7.86 | 660,800 | — | — |
| 2026-06-15 | $7.71 | $7.71 | 317,300 | — | — |
| 2026-06-12 | $7.71 | $7.71 | 249,000 | — | — |
| 2026-06-11 | $7.52 | $7.52 | 290,900 | — | — |
| 2026-06-10 | $7.55 | $7.55 | 231,600 | — | — |
| 2026-06-09 | $7.62 | $7.62 | 343,500 | — | — |
| 2026-06-08 | $7.62 | $7.62 | 240,300 | — | — |
| 2026-06-05 | $7.42 | $7.42 | 458,700 | — | — |
| 2026-06-04 | $7.76 | $7.76 | 337,500 | — | — |
| 2026-06-03 | $7.48 | $7.48 | 381,100 | — | — |
| 2026-06-02 | $7.99 | $7.99 | 610,200 | — | — |
| 2026-06-01 | $7.80 | $7.80 | 708,900 | — | — |
| 2026-05-29 | $7.95 | $7.95 | 486,800 | — | — |
| 2026-05-28 | $8.01 | $8.01 | 305,800 | — | — |
| 2026-05-27 | $7.98 | $7.98 | 328,900 | — | — |
| 2026-05-26 | $7.91 | $7.91 | 308,100 | — | — |
| 2026-05-22 | $7.75 | $7.75 | 227,600 | — | — |
| 2026-05-21 | $7.55 | $7.55 | 394,000 | — | — |
| 2026-05-20 | $7.51 | $7.51 | 258,100 | — | — |
| 2026-05-19 | $7.62 | $7.62 | 737,000 | — | — |
| 2026-05-18 | $7.61 | $7.61 | 324,700 | — | — |
| 2026-05-15 | $7.71 | $7.71 | 476,100 | — | — |
| 2026-05-14 | $8.03 | $8.03 | 713,200 | — | — |
| 2026-05-13 | $8.21 | $8.21 | 1,271,100 | — | — |
| 2026-05-12 | $8.01 | $8.01 | 980,000 | — | — |
| 2026-05-11 | $8.03 | $8.03 | 1,410,300 | — | — |
| 2026-05-08 | $8.03 | $8.03 | 1,034,500 | — | — |
| 2026-05-07 | $7.72 | $7.72 | 1,675,700 | — | — |
| 2026-05-06 | $6.90 | $6.90 | 367,000 | — | — |
| 2026-05-05 | $6.94 | $6.94 | 475,600 | — | — |
| 2026-05-04 | $6.97 | $6.97 | 277,000 | — | — |
| 2026-05-01 | $6.97 | $6.97 | 299,700 | — | — |
| 2026-04-30 | $6.69 | $6.69 | 281,300 | — | — |
| 2026-04-29 | $6.61 | $6.61 | 212,200 | — | — |
| 2026-04-28 | $6.58 | $6.58 | 191,900 | — | — |
| 2026-04-27 | $6.66 | $6.66 | 194,300 | — | — |
| 2026-04-24 | $6.62 | $6.62 | 200,500 | — | — |
| 2026-04-23 | $6.43 | $6.43 | 316,600 | — | — |
| 2026-04-22 | $6.77 | $6.77 | 356,700 | — | — |
| 2026-04-21 | $6.64 | $6.64 | 378,100 | — | — |
| 2026-04-20 | $6.68 | $6.68 | 818,100 | — | — |
| 2026-04-17 | $6.48 | $6.48 | 361,900 | — | — |
| 2026-04-16 | $6.40 | $6.40 | 259,600 | — | — |
| 2026-04-15 | $6.41 | $6.41 | 296,100 | — | — |
| 2026-04-14 | $6.10 | $6.10 | 304,000 | — | — |
| 2026-04-13 | $6.00 | $6.00 | 304,900 | — | — |
| 2026-04-10 | $5.81 | $5.81 | 129,500 | — | — |
| 2026-04-09 | $5.82 | $5.82 | 237,900 | — | — |
| 2026-04-08 | $5.80 | $5.80 | 237,200 | — | — |
| 2026-04-07 | $5.83 | $5.83 | 194,800 | — | — |
| 2026-04-06 | $5.81 | $5.81 | 163,000 | — | — |
| 2026-04-02 | $5.72 | $5.72 | 145,100 | — | — |
| 2026-04-01 | $5.66 | $5.66 | 528,200 | — | — |
| 2026-03-31 | $5.60 | $5.60 | 253,500 | — | — |
| 2026-03-30 | $5.55 | $5.55 | 234,900 | — | — |
| 2026-03-27 | $5.53 | $5.53 | 260,000 | — | — |
| 2026-03-26 | $5.59 | $5.59 | 270,400 | — | — |
| 2026-03-25 | $5.59 | $5.59 | 212,700 | — | — |
| 2026-03-24 | $5.57 | $5.57 | 225,500 | — | — |
| 2026-03-23 | $5.79 | $5.79 | 267,200 | — | — |
| 2026-03-20 | $5.65 | $5.65 | 332,300 | — | — |
| 2026-03-19 | $5.83 | $5.83 | 248,700 | — | — |
| 2026-03-18 | $5.88 | $5.88 | 416,900 | — | — |
| 2026-03-17 | $5.91 | $5.91 | 352,500 | — | — |
| 2026-03-16 | $5.77 | $5.77 | 408,900 | — | — |
| 2026-03-13 | $5.70 | $5.70 | 394,200 | — | — |
| 2026-03-12 | $5.66 | $5.66 | 261,200 | — | — |
| 2026-03-11 | $5.87 | $5.87 | 338,000 | — | — |
| 2026-03-10 | $5.95 | $5.95 | 415,800 | — | — |
| 2026-03-09 | $6.07 | $6.07 | 275,100 | — | — |
| 2026-03-06 | $6.16 | $6.16 | 674,300 | — | — |
| 2026-03-05 | $6.23 | $6.23 | 494,300 | — | — |
| 2026-03-04 | $6.39 | $6.39 | 680,700 | — | — |
| 2026-03-03 | $6.14 | $6.14 | 594,100 | — | — |
| 2026-03-02 | $6.19 | $6.19 | 894,400 | — | — |
| 2026-02-27 | $6.13 | $6.13 | 664,500 | — | — |
| 2026-02-26 | $5.78 | $5.78 | 484,100 | — | — |
| 2026-02-25 | $5.56 | $5.56 | 468,300 | — | — |
| 2026-02-24 | $5.39 | $5.39 | 470,200 | — | — |
| 2026-02-23 | $5.28 | $5.28 | 425,800 | — | — |
| 2026-02-20 | $5.49 | $5.49 | 331,800 | — | — |
| 2026-02-19 | $5.46 | $5.46 | 289,400 | — | — |
| 2026-02-18 | $5.43 | $5.43 | 357,800 | — | — |
| 2026-02-17 | $5.37 | $5.37 | 272,600 | — | — |
| 2026-02-13 | $5.46 | $5.46 | 482,200 | — | — |
| 2026-02-12 | $5.24 | $5.24 | 863,700 | — | — |
| 2026-02-11 | $5.51 | $5.51 | 267,900 | — | — |
| 2026-02-10 | $5.67 | $5.67 | 499,900 | — | — |
| 2026-02-09 | $5.46 | $5.46 | 367,500 | — | — |
| 2026-02-06 | $5.38 | $5.38 | 491,700 | — | — |
| 2026-02-05 | $5.11 | $5.11 | 519,600 | — | — |
| 2026-02-04 | $5.42 | $5.42 | 502,400 | — | — |
| 2026-02-03 | $5.25 | $5.25 | 601,800 | — | — |
| 2026-02-02 | $5.71 | $5.71 | 296,600 | — | — |
| 2026-01-30 | $5.66 | $5.66 | 377,700 | — | — |
| 2026-01-29 | $5.73 | $5.73 | 380,000 | — | — |
| 2026-01-28 | $5.77 | $5.77 | 395,500 | — | — |
| 2026-01-27 | $5.93 | $5.93 | 314,500 | — | — |
| 2026-01-26 | $5.96 | $5.96 | 221,200 | — | — |
| 2026-01-23 | $5.97 | $5.97 | 376,500 | — | — |
| 2026-01-22 | $6.21 | $6.21 | 330,600 | — | — |
| 2026-01-21 | $6.09 | $6.09 | 346,800 | — | — |
| 2026-01-20 | $6.10 | $6.10 | 550,300 | — | — |
| 2026-01-16 | $6.18 | $6.18 | 535,000 | — | — |
| 2026-01-15 | $6.19 | $6.19 | 492,500 | — | — |
| 2026-01-14 | $6.10 | $6.10 | 330,800 | — | — |
| 2026-01-13 | $6.03 | $6.03 | 223,200 | — | — |
| 2026-01-12 | $6.04 | $6.04 | 314,300 | — | — |
| 2026-01-09 | $6.11 | $6.11 | 391,300 | — | — |
| 2026-01-08 | $6.11 | $6.11 | 301,300 | — | — |
| 2026-01-07 | $6.13 | $6.13 | 327,300 | — | — |
| 2026-01-06 | $6.18 | $6.18 | 531,100 | — | — |
| 2026-01-05 | $6.17 | $6.17 | 666,900 | — | — |
| 2026-01-02 | $5.77 | $5.77 | 339,300 | — | — |