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
- 2021-07-23 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 | — | — | — | $4.98 | 10,269 |
| 2026-09-03 | — | — | — | $5.07 | 17,425 |
| 2026-09-02 | — | — | — | $5.08 | 18,572 |
| 2026-09-01 | — | — | — | $5.34 | 21,831 |
| 2026-08-31 | — | — | — | $5.40 | 25,295 |
| 2026-08-28 | — | — | — | $5.43 | 36,395 |
| 2026-08-27 | $5.39 | $5.39 | 481,000 | $5.59 | 16,770 |
| 2026-08-26 | $5.68 | $5.68 | 520,000 | $5.34 | 19,231 |
| 2026-08-25 | $5.24 | $5.24 | 505,400 | $5.14 | 32,705 |
| 2026-08-24 | $5.11 | $5.11 | 646,800 | $5.27 | 58,951 |
| 2026-08-21 | $5.19 | $5.19 | 708,400 | $5.09 | 46,090 |
| 2026-08-20 | $5.06 | $5.06 | 723,800 | $4.92 | 44,537 |
| 2026-08-19 | $4.96 | $4.96 | 527,900 | $5.16 | 28,731 |
| 2026-08-18 | $5.07 | $5.07 | 333,000 | $5.06 | 20,089 |
| 2026-08-17 | $5.09 | $5.09 | 430,300 | $4.83 | 39,663 |
| 2026-08-14 | $4.87 | $4.87 | 489,800 | $4.85 | 26,291 |
| 2026-08-13 | $4.87 | $4.87 | 977,200 | $5.00 | 62,146 |
| 2026-08-12 | $4.92 | $4.92 | 766,300 | $4.91 | 32,640 |
| 2026-08-11 | $4.87 | $4.87 | 1,010,100 | $4.94 | 71,836 |
| 2026-08-10 | $4.97 | $4.97 | 1,930,800 | $4.99 | 72,207 |
| 2026-08-07 | $5.03 | $5.03 | 9,444,000 | $5.01 | 576,632 |
| 2026-08-06 | $6.36 | $6.36 | 1,336,500 | $6.63 | 33,432 |
| 2026-08-05 | $6.72 | $6.72 | 414,200 | $6.74 | 21,792 |
| 2026-08-04 | $6.68 | $6.68 | 538,200 | $6.68 | 30,223 |
| 2026-08-03 | $6.65 | $6.65 | 494,700 | $6.59 | 28,836 |
| 2026-07-31 | $6.52 | $6.52 | 602,100 | $6.60 | 44,206 |
| 2026-07-30 | $6.53 | $6.53 | 393,300 | $6.86 | 17,355 |
| 2026-07-29 | $6.82 | $6.82 | 591,500 | $6.82 | 42,874 |
| 2026-07-28 | $6.74 | $6.74 | 955,500 | $6.70 | 51,508 |
| 2026-07-27 | $6.65 | $6.65 | 1,161,700 | $6.41 | 46,657 |
| 2026-07-24 | $6.32 | $6.32 | 410,300 | $6.09 | 20,621 |
| 2026-07-23 | $6.03 | $6.03 | 661,800 | $5.97 | 26,023 |
| 2026-07-22 | $6.10 | $6.10 | 799,300 | $6.47 | 39,811 |
| 2026-07-21 | $6.28 | $6.28 | 910,900 | $6.49 | 31,650 |
| 2026-07-20 | $6.50 | $6.50 | 762,600 | $6.65 | 30,972 |
| 2026-07-17 | $6.66 | $6.66 | 712,700 | — | — |
| 2026-07-16 | $6.81 | $6.81 | 858,500 | — | — |
| 2026-07-15 | $6.63 | $6.63 | 625,000 | — | — |
| 2026-07-14 | $6.60 | $6.60 | 457,600 | — | — |
| 2026-07-13 | $6.74 | $6.74 | 516,100 | — | — |
| 2026-07-10 | $6.85 | $6.85 | 284,200 | — | — |
| 2026-07-09 | $6.86 | $6.86 | 421,900 | — | — |
| 2026-07-08 | $6.78 | $6.78 | 826,000 | — | — |
| 2026-07-07 | $6.91 | $6.91 | 659,500 | — | — |
| 2026-07-06 | $6.81 | $6.81 | 299,500 | — | — |
| 2026-07-02 | $6.78 | $6.78 | 666,400 | — | — |
| 2026-07-01 | $6.94 | $6.94 | 368,300 | — | — |
| 2026-06-30 | $6.92 | $6.92 | 735,900 | — | — |
| 2026-06-29 | $7.15 | $7.15 | 388,400 | — | — |
| 2026-06-26 | $7.05 | $7.05 | 1,667,300 | — | — |
| 2026-06-25 | $6.99 | $6.99 | 472,000 | — | — |
| 2026-06-24 | $7.03 | $7.03 | 650,000 | — | — |
| 2026-06-23 | $6.82 | $6.82 | 694,000 | — | — |
| 2026-06-22 | $6.61 | $6.61 | 708,600 | — | — |
| 2026-06-18 | $6.83 | $6.83 | 836,200 | — | — |
| 2026-06-17 | $6.62 | $6.62 | 319,900 | — | — |
| 2026-06-16 | $6.79 | $6.79 | 640,500 | — | — |
| 2026-06-15 | $6.82 | $6.82 | 602,300 | — | — |
| 2026-06-12 | $6.47 | $6.47 | 340,900 | — | — |
| 2026-06-11 | $6.36 | $6.36 | 500,800 | — | — |
| 2026-06-10 | $5.99 | $5.99 | 420,700 | — | — |
| 2026-06-09 | $5.72 | $5.72 | 552,900 | — | — |
| 2026-06-08 | $5.51 | $5.51 | 267,900 | — | — |
| 2026-06-05 | $5.34 | $5.34 | 625,900 | — | — |
| 2026-06-04 | $5.48 | $5.48 | 442,000 | — | — |
| 2026-06-03 | $5.66 | $5.66 | 484,500 | — | — |
| 2026-06-02 | $5.72 | $5.72 | 577,500 | — | — |
| 2026-06-01 | $5.66 | $5.66 | 589,000 | — | — |
| 2026-05-29 | $5.49 | $5.49 | 663,800 | — | — |
| 2026-05-28 | $5.82 | $5.82 | 306,200 | — | — |
| 2026-05-27 | $5.81 | $5.81 | 497,800 | — | — |
| 2026-05-26 | $5.77 | $5.77 | 565,900 | — | — |
| 2026-05-22 | $5.71 | $5.71 | 1,132,300 | — | — |
| 2026-05-21 | $5.58 | $5.58 | 1,417,000 | — | — |
| 2026-05-20 | $5.47 | $5.47 | 2,074,600 | — | — |
| 2026-05-19 | $4.83 | $4.83 | 1,045,700 | — | — |
| 2026-05-18 | $4.57 | $4.57 | 635,200 | — | — |
| 2026-05-15 | $4.79 | $4.79 | 598,100 | — | — |
| 2026-05-14 | $5.11 | $5.11 | 409,800 | — | — |
| 2026-05-13 | $5.10 | $5.10 | 660,600 | — | — |
| 2026-05-12 | $5.13 | $5.13 | 776,100 | — | — |
| 2026-05-11 | $5.18 | $5.18 | 654,500 | — | — |
| 2026-05-08 | $5.60 | $5.60 | 1,653,000 | — | — |
| 2026-05-07 | $6.54 | $6.54 | 721,700 | — | — |
| 2026-05-06 | $6.63 | $6.63 | 451,800 | — | — |
| 2026-05-05 | $6.52 | $6.52 | 556,100 | — | — |
| 2026-05-04 | $6.66 | $6.66 | 416,300 | — | — |
| 2026-05-01 | $6.58 | $6.58 | 260,200 | — | — |
| 2026-04-30 | $6.58 | $6.58 | 355,300 | — | — |
| 2026-04-29 | $6.35 | $6.35 | 246,100 | — | — |
| 2026-04-28 | $6.47 | $6.47 | 271,900 | — | — |
| 2026-04-27 | $6.65 | $6.65 | 248,800 | — | — |
| 2026-04-24 | $6.80 | $6.80 | 175,700 | — | — |
| 2026-04-23 | $6.75 | $6.75 | 225,400 | — | — |
| 2026-04-22 | $6.88 | $6.88 | 199,600 | — | — |
| 2026-04-21 | $6.98 | $6.98 | 232,900 | — | — |
| 2026-04-20 | $7.16 | $7.16 | 189,900 | — | — |
| 2026-04-17 | $7.19 | $7.19 | 376,000 | — | — |
| 2026-04-16 | $6.80 | $6.80 | 938,500 | — | — |
| 2026-04-15 | $7.10 | $7.10 | 364,500 | — | — |
| 2026-04-14 | $7.33 | $7.33 | 460,600 | — | — |
| 2026-04-13 | $7.50 | $7.50 | 385,400 | — | — |
| 2026-04-10 | $7.60 | $7.60 | 432,700 | — | — |
| 2026-04-09 | $7.58 | $7.58 | 434,100 | — | — |
| 2026-04-08 | $7.35 | $7.35 | 377,300 | — | — |
| 2026-04-07 | $7.25 | $7.25 | 836,900 | — | — |
| 2026-04-06 | $6.75 | $6.75 | 253,600 | — | — |
| 2026-04-02 | $6.51 | $6.51 | 326,100 | — | — |
| 2026-04-01 | $6.30 | $6.30 | 387,900 | — | — |
| 2026-03-31 | $6.02 | $6.02 | 337,400 | — | — |
| 2026-03-30 | $5.85 | $5.85 | 308,400 | — | — |
| 2026-03-27 | $5.75 | $5.75 | 275,500 | — | — |
| 2026-03-26 | $5.85 | $5.85 | 272,300 | — | — |
| 2026-03-25 | $5.94 | $5.94 | 291,900 | — | — |
| 2026-03-24 | $5.79 | $5.79 | 479,000 | — | — |
| 2026-03-23 | $5.74 | $5.74 | 370,800 | — | — |
| 2026-03-20 | $5.67 | $5.67 | 557,800 | — | — |
| 2026-03-19 | $5.72 | $5.72 | 577,300 | — | — |
| 2026-03-18 | $5.67 | $5.67 | 674,700 | — | — |
| 2026-03-17 | $5.71 | $5.71 | 497,300 | — | — |
| 2026-03-16 | $5.66 | $5.66 | 451,800 | — | — |
| 2026-03-13 | $5.75 | $5.75 | 500,300 | — | — |
| 2026-03-12 | $5.92 | $5.92 | 995,300 | — | — |
| 2026-03-11 | $6.03 | $6.03 | 1,080,200 | — | — |
| 2026-03-10 | $5.74 | $5.74 | 620,600 | — | — |
| 2026-03-09 | $5.90 | $5.90 | 677,500 | — | — |
| 2026-03-06 | $5.83 | $5.83 | 663,700 | — | — |
| 2026-03-05 | $5.89 | $5.89 | 911,700 | — | — |
| 2026-03-04 | $5.53 | $5.53 | 1,778,900 | — | — |
| 2026-03-03 | $4.90 | $4.90 | 1,410,000 | — | — |
| 2026-03-02 | $4.63 | $4.63 | 1,541,500 | — | — |
| 2026-02-27 | $4.26 | $4.26 | 5,763,900 | — | — |
| 2026-02-26 | $8.05 | $8.05 | 1,364,700 | — | — |
| 2026-02-25 | $8.23 | $8.23 | 167,900 | — | — |
| 2026-02-24 | $8.23 | $8.23 | 209,900 | — | — |
| 2026-02-23 | $8.19 | $8.19 | 360,500 | — | — |
| 2026-02-20 | $8.29 | $8.29 | 222,900 | — | — |
| 2026-02-19 | $8.33 | $8.33 | 264,400 | — | — |
| 2026-02-18 | $8.44 | $8.44 | 195,000 | — | — |
| 2026-02-17 | $8.23 | $8.23 | 210,800 | — | — |
| 2026-02-13 | $8.30 | $8.30 | 193,700 | — | — |
| 2026-02-12 | $8.15 | $8.15 | 567,400 | — | — |
| 2026-02-11 | $8.37 | $8.37 | 219,200 | — | — |
| 2026-02-10 | $8.58 | $8.58 | 174,400 | — | — |
| 2026-02-09 | $8.38 | $8.38 | 147,000 | — | — |
| 2026-02-06 | $8.55 | $8.55 | 301,700 | — | — |
| 2026-02-05 | $8.25 | $8.25 | 338,400 | — | — |
| 2026-02-04 | $8.55 | $8.55 | 330,700 | — | — |
| 2026-02-03 | $8.58 | $8.58 | 536,900 | — | — |
| 2026-02-02 | $9.00 | $9.00 | 1,528,700 | — | — |
| 2026-01-30 | $7.94 | $7.94 | 401,700 | — | — |
| 2026-01-29 | $7.73 | $7.73 | 234,800 | — | — |
| 2026-01-28 | $7.78 | $7.78 | 597,800 | — | — |
| 2026-01-27 | $7.87 | $7.87 | 646,000 | — | — |
| 2026-01-26 | $7.75 | $7.75 | 329,400 | — | — |
| 2026-01-23 | $7.93 | $7.93 | 247,800 | — | — |
| 2026-01-22 | $8.12 | $8.12 | 393,200 | — | — |
| 2026-01-21 | $7.94 | $7.94 | 236,900 | — | — |
| 2026-01-20 | $7.80 | $7.80 | 336,300 | — | — |
| 2026-01-16 | $8.20 | $8.20 | 171,900 | — | — |
| 2026-01-15 | $8.20 | $8.20 | 284,300 | — | — |
| 2026-01-14 | $8.01 | $8.01 | 266,700 | — | — |
| 2026-01-13 | $8.01 | $8.01 | 270,300 | — | — |
| 2026-01-12 | $8.35 | $8.35 | 417,000 | — | — |
| 2026-01-09 | $8.31 | $8.31 | 281,400 | — | — |
| 2026-01-08 | $8.13 | $8.13 | 287,300 | — | — |
| 2026-01-07 | $8.15 | $8.15 | 304,900 | — | — |
| 2026-01-06 | $8.21 | $8.21 | 420,700 | — | — |
| 2026-01-05 | $7.93 | $7.93 | 378,900 | — | — |
| 2026-01-02 | $8.02 | $8.02 | 443,100 | — | — |