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
- 2022-04-01 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 | — | — | — | $6.04 | 493 |
| 2026-09-03 | — | — | — | $5.97 | 1,145 |
| 2026-09-02 | — | — | — | $5.95 | 2,078 |
| 2026-09-01 | — | — | — | $6.66 | 1,240 |
| 2026-08-31 | — | — | — | $7.35 | 3,216 |
| 2026-08-28 | — | — | — | $8.96 | 40,657 |
| 2026-08-27 | $7.97 | $7.97 | 999,000 | $8.03 | 9,768 |
| 2026-08-26 | $9.17 | $9.17 | 36,813,400 | $6.35 | 127,421 |
| 2026-08-25 | $5.27 | $5.27 | 9,525,600 | $5.05 | 3,963 |
| 2026-08-24 | $6.20 | $6.20 | 86,183,300 | $7.75 | 173,634 |
| 2026-08-21 | $3.44 | $3.44 | 44,300 | $3.49 | 100 |
| 2026-08-20 | $3.61 | $3.61 | 62,800 | $3.57 | 30 |
| 2026-08-19 | $3.75 | $3.75 | 93,000 | $4.03 | 393 |
| 2026-08-18 | $4.15 | $4.15 | 383,000 | $4.34 | 901 |
| 2026-08-17 | $4.43 | $4.43 | 7,372,900 | $4.49 | 32,589 |
| 2026-08-14 | $3.64 | $3.64 | 6,244,100 | — | — |
| 2026-08-13 | $3.63 | $3.63 | 7,800 | $3.69 | 640 |
| 2026-08-12 | $3.50 | $3.50 | 26,500 | $3.50 | 711 |
| 2026-08-11 | $3.74 | $3.74 | 60,800 | $3.81 | 63 |
| 2026-08-10 | $3.55 | $3.55 | 13,500 | $3.61 | 94 |
| 2026-08-07 | $3.47 | $3.47 | 29,800 | — | — |
| 2026-08-06 | $3.31 | $3.31 | 19,300 | $3.35 | 300 |
| 2026-08-05 | $3.33 | $3.33 | 6,400 | $3.36 | 313 |
| 2026-08-04 | $3.45 | $3.45 | 26,000 | $3.28 | 253 |
| 2026-08-03 | $3.27 | $3.27 | 45,000 | $3.59 | 443 |
| 2026-07-31 | $3.61 | $3.61 | 14,700 | $3.61 | 100 |
| 2026-07-30 | $3.59 | $3.59 | 37,100 | $3.64 | 100 |
| 2026-07-29 | $3.44 | $3.44 | 12,600 | $3.51 | 15 |
| 2026-07-28 | $3.59 | $3.59 | 5,900 | $3.59 | 12 |
| 2026-07-27 | $3.57 | $3.57 | 38,300 | $3.19 | 1,087 |
| 2026-07-24 | $3.30 | $3.30 | 41,600 | — | — |
| 2026-07-23 | $3.50 | $3.50 | 39,300 | $3.39 | 225 |
| 2026-07-22 | $3.57 | $3.57 | 57,400 | $3.65 | 74 |
| 2026-07-21 | $3.71 | $3.71 | 101,900 | — | — |
| 2026-07-20 | $3.38 | $3.38 | 25,333 | $0.26 | 516 |
| 2026-07-17 | $3.70 | $3.70 | 13,325 | — | — |
| 2026-07-16 | $4.15 | $4.15 | 10,142 | — | — |
| 2026-07-15 | $4.27 | $4.27 | 4,642 | — | — |
| 2026-07-14 | $4.18 | $4.18 | 7,983 | — | — |
| 2026-07-13 | $3.98 | $3.98 | 9,558 | — | — |
| 2026-07-10 | $4.33 | $4.33 | 5,017 | — | — |
| 2026-07-09 | $4.56 | $4.56 | 10,258 | — | — |
| 2026-07-08 | $4.56 | $4.56 | 9,658 | — | — |
| 2026-07-07 | $4.84 | $4.84 | 9,692 | — | — |
| 2026-07-06 | $5.35 | $5.35 | 7,242 | — | — |
| 2026-07-02 | $5.35 | $5.35 | 5,183 | — | — |
| 2026-07-01 | $5.56 | $5.56 | 4,533 | — | — |
| 2026-06-30 | $5.40 | $5.40 | 6,517 | — | — |
| 2026-06-29 | $5.54 | $5.54 | 10,200 | — | — |
| 2026-06-26 | $5.34 | $5.34 | 4,367 | — | — |
| 2026-06-25 | $5.41 | $5.41 | 5,667 | — | — |
| 2026-06-24 | $5.42 | $5.42 | 15,017 | — | — |
| 2026-06-23 | $5.52 | $5.52 | 6,025 | — | — |
| 2026-06-22 | $5.76 | $5.76 | 16,317 | — | — |
| 2026-06-18 | $5.42 | $5.42 | 19,292 | — | — |
| 2026-06-17 | $6.05 | $6.05 | 14,158 | — | — |
| 2026-06-16 | $5.64 | $5.64 | 4,983 | — | — |
| 2026-06-15 | $5.77 | $5.77 | 8,458 | — | — |
| 2026-06-12 | $6.05 | $6.05 | 5,783 | — | — |
| 2026-06-11 | $6.16 | $6.16 | 9,792 | — | — |
| 2026-06-10 | $5.86 | $5.86 | 22,925 | — | — |
| 2026-06-09 | $5.42 | $5.42 | 13,317 | — | — |
| 2026-06-08 | $5.70 | $5.70 | 7,917 | — | — |
| 2026-06-05 | $5.77 | $5.77 | 23,892 | — | — |
| 2026-06-04 | $6.31 | $6.31 | 17,317 | — | — |
| 2026-06-03 | $6.11 | $6.11 | 9,650 | — | — |
| 2026-06-02 | $6.47 | $6.47 | 15,433 | — | — |
| 2026-06-01 | $6.38 | $6.38 | 7,783 | — | — |
| 2026-05-29 | $6.38 | $6.38 | 6,717 | — | — |
| 2026-05-28 | $6.36 | $6.36 | 8,375 | — | — |
| 2026-05-27 | $6.31 | $6.31 | 8,267 | — | — |
| 2026-05-26 | $6.30 | $6.30 | 8,992 | — | — |
| 2026-05-22 | $6.29 | $6.29 | 31,650 | — | — |
| 2026-05-21 | $6.26 | $6.26 | 17,367 | — | — |
| 2026-05-20 | $6.25 | $6.25 | 9,525 | — | — |
| 2026-05-19 | $6.08 | $6.08 | 25,833 | — | — |
| 2026-05-18 | $6.47 | $6.47 | 26,158 | — | — |
| 2026-05-15 | $7.08 | $7.08 | 12,458 | — | — |
| 2026-05-14 | $7.21 | $7.21 | 6,892 | — | — |
| 2026-05-13 | $7.21 | $7.21 | 11,125 | — | — |
| 2026-05-12 | $7.34 | $7.34 | 7,108 | — | — |
| 2026-05-11 | $7.51 | $7.51 | 10,425 | — | — |
| 2026-05-08 | $7.70 | $7.70 | 5,717 | — | — |
| 2026-05-07 | $7.91 | $7.91 | 9,892 | — | — |
| 2026-05-06 | $7.93 | $7.93 | 26,675 | — | — |
| 2026-05-05 | $8.05 | $8.05 | 11,883 | — | — |
| 2026-05-04 | $8.51 | $8.51 | 8,442 | — | — |
| 2026-05-01 | $8.41 | $8.41 | 7,833 | — | — |
| 2026-04-30 | $8.16 | $8.16 | 9,125 | — | — |
| 2026-04-29 | $8.40 | $8.40 | 10,208 | — | — |
| 2026-04-28 | $8.48 | $8.48 | 6,108 | — | — |
| 2026-04-27 | $9.02 | $9.02 | 10,517 | — | — |
| 2026-04-24 | $8.76 | $8.76 | 9,025 | — | — |
| 2026-04-23 | $8.40 | $8.40 | 20,217 | — | — |
| 2026-04-22 | $8.68 | $8.68 | 20,067 | — | — |
| 2026-04-21 | $9.23 | $9.23 | 13,583 | — | — |
| 2026-04-20 | $9.76 | $9.76 | 9,725 | — | — |
| 2026-04-17 | $9.96 | $9.96 | 31,567 | — | — |
| 2026-04-16 | $9.30 | $9.30 | 9,658 | — | — |
| 2026-04-15 | $9.31 | $9.31 | 21,267 | — | — |
| 2026-04-14 | $9.00 | $9.00 | 12,725 | — | — |
| 2026-04-13 | $8.56 | $8.56 | 19,817 | — | — |
| 2026-04-10 | $8.40 | $8.40 | 12,217 | — | — |
| 2026-04-09 | $8.28 | $8.28 | 11,008 | — | — |
| 2026-04-08 | $7.92 | $7.92 | 23,083 | — | — |
| 2026-04-07 | $7.51 | $7.51 | 17,575 | — | — |
| 2026-04-06 | $7.62 | $7.62 | 14,975 | — | — |
| 2026-04-02 | $7.15 | $7.15 | 17,242 | — | — |
| 2026-04-01 | $6.80 | $6.80 | 17,925 | — | — |
| 2026-03-31 | $6.83 | $6.83 | 21,075 | — | — |
| 2026-03-30 | $5.94 | $5.94 | 28,433 | — | — |
| 2026-03-27 | $6.71 | $6.71 | 18,275 | — | — |
| 2026-03-26 | $7.20 | $7.20 | 12,775 | — | — |
| 2026-03-25 | $7.49 | $7.49 | 12,633 | — | — |
| 2026-03-24 | $7.80 | $7.80 | 9,583 | — | — |
| 2026-03-23 | $7.55 | $7.55 | 19,700 | — | — |
| 2026-03-20 | $6.84 | $6.84 | 32,608 | — | — |
| 2026-03-19 | $7.22 | $7.22 | 20,183 | — | — |
| 2026-03-18 | $7.36 | $7.36 | 32,575 | — | — |
| 2026-03-17 | $7.85 | $7.85 | 64,500 | — | — |
| 2026-03-16 | $8.46 | $8.46 | 10,425 | — | — |
| 2026-03-13 | $8.09 | $8.09 | 12,400 | — | — |
| 2026-03-12 | $8.18 | $8.18 | 17,708 | — | — |
| 2026-03-11 | $8.60 | $8.60 | 11,008 | — | — |
| 2026-03-10 | $8.52 | $8.52 | 8,758 | — | — |
| 2026-03-09 | $8.62 | $8.62 | 15,525 | — | — |
| 2026-03-06 | $8.47 | $8.47 | 11,617 | — | — |
| 2026-03-05 | $8.88 | $8.88 | 29,767 | — | — |
| 2026-03-04 | $8.34 | $8.34 | 18,758 | — | — |
| 2026-03-03 | $7.79 | $7.79 | 16,317 | — | — |
| 2026-03-02 | $7.79 | $7.79 | 19,142 | — | — |
| 2026-02-27 | $7.87 | $7.87 | 15,600 | — | — |
| 2026-02-26 | $8.36 | $8.36 | 9,642 | — | — |
| 2026-02-25 | $8.40 | $8.40 | 11,783 | — | — |
| 2026-02-24 | $8.21 | $8.21 | 26,542 | — | — |
| 2026-02-23 | $8.10 | $8.10 | 23,442 | — | — |
| 2026-02-20 | $8.70 | $8.70 | 20,317 | — | — |
| 2026-02-19 | $8.88 | $8.88 | 19,242 | — | — |
| 2026-02-18 | $9.17 | $9.17 | 11,450 | — | — |
| 2026-02-17 | $8.99 | $8.99 | 20,242 | — | — |
| 2026-02-13 | $9.28 | $9.28 | 22,575 | — | — |
| 2026-02-12 | $8.87 | $8.87 | 23,217 | — | — |
| 2026-02-11 | $9.82 | $9.82 | 22,025 | — | — |
| 2026-02-10 | $9.96 | $9.96 | 26,192 | — | — |
| 2026-02-09 | $9.79 | $9.79 | 34,425 | — | — |
| 2026-02-06 | $9.36 | $9.36 | 36,942 | — | — |
| 2026-02-05 | $9.12 | $9.12 | 66,892 | — | — |
| 2026-02-04 | $8.94 | $8.94 | 36,783 | — | — |
| 2026-02-03 | $9.23 | $9.23 | 38,183 | — | — |
| 2026-02-02 | $9.40 | $9.40 | 57,542 | — | — |
| 2026-01-30 | $9.49 | $9.49 | 124,225 | — | — |
| 2026-01-29 | $10.08 | $10.08 | 2,257,958 | — | — |
| 2026-01-28 | $10.82 | $10.82 | 2,518,675 | — | — |
| 2026-01-27 | $10.27 | $10.27 | 20,333 | — | — |
| 2026-01-26 | $10.19 | $10.19 | 31,117 | — | — |
| 2026-01-23 | $10.94 | $10.94 | 49,933 | — | — |
| 2026-01-22 | $10.75 | $10.75 | 9,000 | — | — |
| 2026-01-21 | $9.98 | $9.98 | 10,658 | — | — |
| 2026-01-20 | $10.36 | $10.36 | 15,758 | — | — |
| 2026-01-16 | $11.04 | $11.04 | 10,017 | — | — |
| 2026-01-15 | $11.04 | $11.04 | 7,567 | — | — |
| 2026-01-14 | $11.16 | $11.16 | 9,483 | — | — |
| 2026-01-13 | $11.14 | $11.14 | 13,967 | — | — |
| 2026-01-12 | $11.00 | $11.00 | 7,800 | — | — |
| 2026-01-09 | $10.80 | $10.80 | 8,117 | — | — |
| 2026-01-08 | $10.80 | $10.80 | 10,542 | — | — |
| 2026-01-07 | $10.63 | $10.63 | 10,892 | — | — |
| 2026-01-06 | $10.84 | $10.84 | 12,100 | — | — |
| 2026-01-05 | $9.97 | $9.97 | 22,583 | — | — |
| 2026-01-02 | $9.72 | $9.72 | 19,275 | — | — |