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
- 2021-05-11 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 | — | — | — | $4.61 | 1,474 |
| 2026-09-03 | — | — | — | $5.08 | 267 |
| 2026-09-02 | — | — | — | $5.00 | 3,398 |
| 2026-09-01 | — | — | — | $5.14 | 2,762 |
| 2026-08-31 | — | — | — | $5.43 | 1,967 |
| 2026-08-28 | — | — | — | $6.77 | 1,829 |
| 2026-08-27 | $5.88 | $5.88 | 164,000 | $6.36 | 324 |
| 2026-08-26 | $5.75 | $5.75 | 126,100 | $5.83 | 1,166 |
| 2026-08-25 | $6.47 | $6.47 | 389,800 | $5.41 | 1,682 |
| 2026-08-24 | $5.06 | $5.06 | 666,400 | $4.69 | 3,407 |
| 2026-08-21 | $4.71 | $4.71 | 463,900 | $5.77 | 2,741 |
| 2026-08-20 | $5.89 | $5.89 | 1,557,800 | $4.22 | 6,138 |
| 2026-08-19 | $4.96 | $4.96 | 24,323,300 | $2.26 | 71,781 |
| 2026-08-18 | $1.84 | $1.84 | 5,200 | $1.97 | 23 |
| 2026-08-17 | $1.95 | $1.95 | 29,900 | $2.08 | 1 |
| 2026-08-14 | $1.94 | $1.94 | 27,800 | — | — |
| 2026-08-13 | $1.67 | $1.67 | 4,000 | — | — |
| 2026-08-12 | $1.83 | $1.83 | 17,200 | — | — |
| 2026-08-11 | $1.69 | $1.69 | 6,200 | — | — |
| 2026-08-10 | $1.50 | $1.50 | 10,600 | — | — |
| 2026-08-07 | $1.65 | $1.65 | 8,300 | $1.70 | 21 |
| 2026-08-06 | $1.76 | $1.76 | 9,900 | $1.66 | 100 |
| 2026-08-05 | $1.86 | $1.86 | 11,300 | $1.92 | 125 |
| 2026-08-04 | $1.94 | $1.94 | 38,100 | $1.97 | 68 |
| 2026-08-03 | $1.73 | $1.73 | 69,200 | $1.44 | 200 |
| 2026-07-31 | $1.52 | $1.52 | 6,600 | — | — |
| 2026-07-30 | $1.54 | $1.54 | 13,200 | — | — |
| 2026-07-29 | $1.49 | $1.49 | 13,100 | — | — |
| 2026-07-28 | $1.35 | $1.35 | 11,300 | — | — |
| 2026-07-27 | $1.42 | $1.42 | 17,400 | $1.47 | 263 |
| 2026-07-24 | $1.45 | $1.45 | 15,200 | $1.47 | 395 |
| 2026-07-23 | $1.54 | $1.54 | 46,900 | $1.54 | 109 |
| 2026-07-22 | $1.63 | $1.63 | 10,000 | $1.65 | 351 |
| 2026-07-21 | $1.65 | $1.65 | 43,800 | $1.60 | 412 |
| 2026-07-20 | $1.65 | $1.65 | 21,700 | $1.67 | 1 |
| 2026-07-17 | $1.70 | $1.70 | 37,400 | — | — |
| 2026-07-16 | $1.87 | $1.87 | 15,200 | — | — |
| 2026-07-15 | $1.92 | $1.92 | 59,000 | — | — |
| 2026-07-14 | $1.82 | $1.82 | 38,500 | — | — |
| 2026-07-13 | $2.18 | $2.18 | 24,300 | — | — |
| 2026-07-10 | $2.24 | $2.24 | 23,000 | — | — |
| 2026-07-09 | $2.49 | $2.49 | 251,300 | — | — |
| 2026-07-08 | $2.86 | $2.86 | 6,200 | — | — |
| 2026-07-07 | $3.22 | $3.22 | 1,500 | — | — |
| 2026-07-06 | $3.15 | $3.15 | 7,900 | — | — |
| 2026-07-02 | $3.35 | $3.35 | 15,500 | — | — |
| 2026-07-01 | $3.11 | $3.11 | 5,500 | — | — |
| 2026-06-30 | $3.00 | $3.00 | 28,700 | — | — |
| 2026-06-29 | $3.46 | $3.46 | 6,200 | — | — |
| 2026-06-26 | $3.43 | $3.43 | 16,200 | — | — |
| 2026-06-25 | $3.55 | $3.55 | 11,100 | — | — |
| 2026-06-24 | $3.56 | $3.56 | 24,600 | — | — |
| 2026-06-23 | $4.04 | $4.04 | 800 | — | — |
| 2026-06-22 | $4.04 | $4.04 | 3,800 | — | — |
| 2026-06-18 | $4.04 | $4.04 | 6,200 | — | — |
| 2026-06-17 | $4.06 | $4.06 | 19,300 | — | — |
| 2026-06-16 | $4.64 | $4.64 | 2,200 | — | — |
| 2026-06-15 | $4.92 | $4.92 | 3,900 | — | — |
| 2026-06-12 | $4.56 | $4.56 | 5,600 | — | — |
| 2026-06-11 | $4.89 | $4.89 | 4,500 | — | — |
| 2026-06-10 | $4.65 | $4.65 | 800 | — | — |
| 2026-06-09 | $4.75 | $4.75 | 1,300 | — | — |
| 2026-06-08 | $4.76 | $4.76 | 1,000 | — | — |
| 2026-06-05 | $4.82 | $4.82 | 1,500 | — | — |
| 2026-06-04 | $5.12 | $5.12 | 9,100 | — | — |
| 2026-06-03 | $4.90 | $4.90 | 8,600 | — | — |
| 2026-06-02 | $4.84 | $4.84 | 3,600 | — | — |
| 2026-06-01 | $4.77 | $4.77 | 4,800 | — | — |
| 2026-05-29 | $4.64 | $4.64 | 3,900 | — | — |
| 2026-05-28 | $4.56 | $4.56 | 2,000 | — | — |
| 2026-05-27 | $4.44 | $4.44 | 14,900 | — | — |
| 2026-05-26 | $4.46 | $4.46 | 7,800 | — | — |
| 2026-05-22 | $4.28 | $4.28 | 17,900 | — | — |
| 2026-05-21 | $4.29 | $4.29 | 5,500 | — | — |
| 2026-05-20 | $4.20 | $4.20 | 3,500 | — | — |
| 2026-05-19 | $4.06 | $4.06 | 9,400 | — | — |
| 2026-05-18 | $4.05 | $4.05 | 16,700 | — | — |
| 2026-05-15 | $4.18 | $4.18 | 104,900 | — | — |
| 2026-05-14 | $4.05 | $4.05 | 35,800 | — | — |
| 2026-05-13 | $4.44 | $4.44 | 25,500 | — | — |
| 2026-05-12 | $5.35 | $5.35 | 56,000 | — | — |
| 2026-05-11 | $4.65 | $4.65 | 46,000 | — | — |
| 2026-05-08 | $5.50 | $5.50 | 3,100 | — | — |
| 2026-05-07 | $5.56 | $5.56 | 11,800 | — | — |
| 2026-05-06 | $5.20 | $5.20 | 3,000 | — | — |
| 2026-05-05 | $5.10 | $5.10 | 10,700 | — | — |
| 2026-05-04 | $4.97 | $4.97 | 8,400 | — | — |
| 2026-05-01 | $5.19 | $5.19 | 38,700 | — | — |
| 2026-04-30 | $5.96 | $5.96 | 6,600 | — | — |
| 2026-04-29 | $6.20 | $6.20 | 11,600 | — | — |
| 2026-04-28 | $6.33 | $6.33 | 1,800 | — | — |
| 2026-04-27 | $7.08 | $7.08 | 8,000 | — | — |
| 2026-04-24 | $6.68 | $6.68 | 15,300 | — | — |
| 2026-04-23 | $7.41 | $7.41 | 3,800 | — | — |
| 2026-04-22 | $7.49 | $7.49 | 25,800 | — | — |
| 2026-04-21 | $6.98 | $6.98 | 3,200 | — | — |
| 2026-04-20 | $7.42 | $7.42 | 3,300 | — | — |
| 2026-04-17 | $7.51 | $7.51 | 21,900 | — | — |
| 2026-04-16 | $6.91 | $6.91 | 17,000 | — | — |
| 2026-04-15 | $6.10 | $6.10 | 22,100 | — | — |
| 2026-04-14 | $5.90 | $5.90 | 15,500 | — | — |
| 2026-04-13 | $5.60 | $5.60 | 12,500 | — | — |
| 2026-04-10 | $5.18 | $5.18 | 5,900 | — | — |
| 2026-04-09 | $4.92 | $4.92 | 5,200 | — | — |
| 2026-04-08 | $4.93 | $4.93 | 3,700 | — | — |
| 2026-04-07 | $4.83 | $4.83 | 10,600 | — | — |
| 2026-04-06 | $4.96 | $4.96 | 31,200 | — | — |
| 2026-04-02 | $5.62 | $5.62 | 6,900 | — | — |
| 2026-04-01 | $5.98 | $5.98 | 49,500 | — | — |
| 2026-03-31 | $6.18 | $6.18 | 38,500 | — | — |
| 2026-03-30 | $6.21 | $6.21 | 2,500 | — | — |
| 2026-03-27 | $6.28 | $6.28 | 27,100 | — | — |
| 2026-03-26 | $6.51 | $6.51 | 39,900 | — | — |
| 2026-03-25 | $8.15 | $8.15 | 10,300 | — | — |
| 2026-03-24 | $8.25 | $8.25 | 5,300 | — | — |
| 2026-03-23 | $8.59 | $8.59 | 34,500 | — | — |
| 2026-03-20 | $9.64 | $9.64 | 68,100 | — | — |
| 2026-03-19 | $8.21 | $8.21 | 4,000 | — | — |
| 2026-03-18 | $8.50 | $8.50 | 6,200 | — | — |
| 2026-03-17 | $8.73 | $8.73 | 10,500 | — | — |
| 2026-03-16 | $8.90 | $8.90 | 11,600 | — | — |
| 2026-03-13 | $8.38 | $8.38 | 18,300 | — | — |
| 2026-03-12 | $7.01 | $7.01 | 36,300 | — | — |
| 2026-03-11 | $6.96 | $6.96 | 4,100 | — | — |
| 2026-03-10 | $7.00 | $7.00 | 8,800 | — | — |
| 2026-03-09 | $7.08 | $7.07 | 23,700 | — | — |
| 2026-03-06 | $6.69 | $6.69 | 5,600 | — | — |
| 2026-03-05 | $7.22 | $7.22 | 11,800 | — | — |
| 2026-03-04 | $6.99 | $6.99 | 25,200 | — | — |
| 2026-03-03 | $6.52 | $6.52 | 11,600 | — | — |
| 2026-03-02 | $7.22 | $7.22 | 47,100 | — | — |
| 2026-02-27 | $8.10 | $8.10 | 3,000 | — | — |
| 2026-02-26 | $8.03 | $8.03 | 18,100 | — | — |
| 2026-02-25 | $9.03 | $9.03 | 40,100 | — | — |
| 2026-02-24 | $8.82 | $8.82 | 10,200 | — | — |
| 2026-02-23 | $8.13 | $8.13 | 7,600 | — | — |
| 2026-02-20 | $8.31 | $8.31 | 38,100 | — | — |
| 2026-02-19 | $8.59 | $8.59 | 9,000 | — | — |
| 2026-02-18 | $8.50 | $8.50 | 72,300 | — | — |
| 2026-02-17 | $9.04 | $9.04 | 9,100 | — | — |
| 2026-02-13 | $9.71 | $9.71 | 221,000 | — | — |
| 2026-02-12 | $8.64 | $8.64 | 13,000 | — | — |
| 2026-02-11 | $9.10 | $9.10 | 16,800 | — | — |
| 2026-02-10 | $10.28 | $10.28 | 5,900 | — | — |
| 2026-02-09 | $10.18 | $10.18 | 25,600 | — | — |
| 2026-02-06 | $9.31 | $9.31 | 28,100 | — | — |
| 2026-02-05 | $8.37 | $8.37 | 41,400 | — | — |
| 2026-02-04 | $8.20 | $8.20 | 28,600 | — | — |
| 2026-02-03 | $8.44 | $8.44 | 43,800 | — | — |
| 2026-02-02 | $7.79 | $7.79 | 108,100 | — | — |
| 2026-01-30 | $11.48 | $11.48 | 110,300 | — | — |
| 2026-01-29 | $11.80 | $11.80 | 1,706,500 | — | — |
| 2026-01-28 | $8.95 | $8.95 | 303,000 | — | — |
| 2026-01-27 | $10.97 | $10.97 | 1,895,100 | — | — |
| 2026-01-26 | $6.32 | $6.32 | 6,800 | — | — |
| 2026-01-23 | $6.70 | $6.70 | 6,100 | — | — |
| 2026-01-22 | $6.82 | $6.82 | 3,400 | — | — |
| 2026-01-21 | $6.77 | $6.77 | 5,500 | — | — |
| 2026-01-20 | $6.70 | $6.70 | 7,700 | — | — |
| 2026-01-16 | $6.57 | $6.57 | 33,600 | — | — |
| 2026-01-15 | $6.54 | $6.54 | 5,600 | — | — |
| 2026-01-14 | $6.30 | $6.30 | 2,900 | — | — |
| 2026-01-13 | $6.23 | $6.23 | 124,600 | — | — |
| 2026-01-12 | $7.16 | $7.16 | 2,200 | — | — |
| 2026-01-09 | $7.29 | $7.29 | 4,100 | — | — |
| 2026-01-08 | $7.06 | $7.06 | 4,600 | — | — |
| 2026-01-07 | $7.07 | $7.07 | 4,100 | — | — |
| 2026-01-06 | $7.09 | $7.09 | 26,900 | — | — |
| 2026-01-05 | $7.41 | $7.41 | 10,700 | — | — |
| 2026-01-02 | $6.85 | $6.85 | 10,600 | — | — |