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
- 2025-02-13 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 | — | — | — | $6.09 | 11,783 |
| 2026-09-03 | — | — | — | $6.20 | 3,628 |
| 2026-09-02 | — | — | — | $5.88 | 2,967 |
| 2026-09-01 | — | — | — | $6.23 | 2,794 |
| 2026-08-31 | — | — | — | $5.35 | 4,768 |
| 2026-08-28 | — | — | — | $6.32 | 8,395 |
| 2026-08-27 | $6.62 | $6.62 | 74,200 | $6.62 | 5,824 |
| 2026-08-26 | $6.81 | $6.81 | 111,900 | $6.88 | 3,709 |
| 2026-08-25 | $7.25 | $7.25 | 145,000 | $6.66 | 6,696 |
| 2026-08-24 | $6.88 | $6.88 | 83,300 | $6.62 | 3,365 |
| 2026-08-21 | $6.82 | $6.82 | 173,700 | $6.21 | 11,661 |
| 2026-08-20 | $5.89 | $5.89 | 250,200 | $6.73 | 33,087 |
| 2026-08-19 | $6.75 | $6.75 | 182,600 | $6.72 | 17,871 |
| 2026-08-18 | $6.15 | $6.15 | 79,100 | $6.78 | 3,747 |
| 2026-08-17 | $6.74 | $6.74 | 154,900 | $6.70 | 6,492 |
| 2026-08-14 | $6.54 | $6.54 | 69,100 | $6.58 | 2,330 |
| 2026-08-13 | $6.41 | $6.41 | 130,900 | $6.72 | 9,374 |
| 2026-08-12 | $6.57 | $6.57 | 158,600 | $7.07 | 6,997 |
| 2026-08-11 | $7.19 | $7.19 | 177,800 | $7.05 | 5,906 |
| 2026-08-10 | $7.56 | $7.56 | 91,500 | $7.52 | 2,980 |
| 2026-08-07 | $7.90 | $7.90 | 74,600 | $7.53 | 4,171 |
| 2026-08-06 | $7.30 | $7.30 | 63,100 | $7.49 | 1,805 |
| 2026-08-05 | $7.52 | $7.52 | 195,900 | $7.21 | 6,238 |
| 2026-08-04 | $7.23 | $7.23 | 132,000 | $7.22 | 7,481 |
| 2026-08-03 | $7.08 | $7.08 | 96,100 | $6.73 | 2,717 |
| 2026-07-31 | $6.60 | $6.60 | 89,300 | $6.66 | 6,839 |
| 2026-07-30 | $6.40 | $6.40 | 152,400 | $5.60 | 5,014 |
| 2026-07-29 | $5.32 | $5.32 | 174,300 | $6.60 | 4,536 |
| 2026-07-28 | $6.42 | $6.42 | 53,200 | $6.67 | 3,299 |
| 2026-07-27 | $6.69 | $6.69 | 70,400 | $6.77 | 3,288 |
| 2026-07-24 | $6.32 | $6.32 | 121,900 | $6.30 | 4,820 |
| 2026-07-23 | $6.39 | $6.39 | 185,700 | $6.53 | 2,788 |
| 2026-07-22 | $6.48 | $6.48 | 183,800 | $6.13 | 8,726 |
| 2026-07-21 | $6.08 | $6.08 | 161,000 | $5.53 | 8,504 |
| 2026-07-20 | $5.53 | $5.53 | 196,000 | $5.92 | 10,817 |
| 2026-07-17 | $5.86 | $5.86 | 233,600 | — | — |
| 2026-07-16 | $6.33 | $6.33 | 146,800 | — | — |
| 2026-07-15 | $6.67 | $6.67 | 186,500 | — | — |
| 2026-07-14 | $6.26 | $6.26 | 337,100 | — | — |
| 2026-07-13 | $5.96 | $5.96 | 655,500 | — | — |
| 2026-07-10 | $7.60 | $7.60 | 4,090,700 | — | — |
| 2026-07-09 | $5.00 | $5.00 | 402,800 | — | — |
| 2026-07-08 | $5.28 | $5.28 | 255,500 | — | — |
| 2026-07-07 | $5.44 | $5.44 | 261,700 | — | — |
| 2026-07-06 | $5.99 | $5.99 | 187,900 | — | — |
| 2026-07-02 | $5.70 | $5.70 | 210,900 | — | — |
| 2026-07-01 | $5.62 | $5.62 | 242,600 | — | — |
| 2026-06-30 | $5.76 | $5.76 | 228,300 | — | — |
| 2026-06-29 | $5.18 | $5.18 | 169,100 | — | — |
| 2026-06-26 | $4.79 | $4.79 | 1,664,800 | — | — |
| 2026-06-25 | $5.06 | $5.06 | 235,000 | — | — |
| 2026-06-24 | $4.96 | $4.96 | 308,400 | — | — |
| 2026-06-23 | $4.23 | $4.23 | 112,200 | — | — |
| 2026-06-22 | $4.08 | $4.08 | 103,000 | — | — |
| 2026-06-18 | $3.93 | $3.93 | 152,700 | — | — |
| 2026-06-17 | $3.82 | $3.82 | 87,200 | — | — |
| 2026-06-16 | $3.72 | $3.72 | 107,600 | — | — |
| 2026-06-15 | $3.84 | $3.84 | 206,500 | — | — |
| 2026-06-12 | $3.90 | $3.90 | 130,100 | — | — |
| 2026-06-11 | $3.64 | $3.64 | 91,600 | — | — |
| 2026-06-10 | $3.48 | $3.48 | 104,700 | — | — |
| 2026-06-09 | $3.58 | $3.58 | 111,400 | — | — |
| 2026-06-08 | $3.59 | $3.59 | 108,300 | — | — |
| 2026-06-05 | $3.68 | $3.68 | 139,600 | — | — |
| 2026-06-04 | $3.94 | $3.94 | 91,100 | — | — |
| 2026-06-03 | $3.81 | $3.81 | 149,500 | — | — |
| 2026-06-02 | $3.97 | $3.97 | 158,000 | — | — |
| 2026-06-01 | $3.99 | $3.99 | 170,700 | — | — |
| 2026-05-29 | $4.11 | $4.11 | 149,100 | — | — |
| 2026-05-28 | $4.20 | $4.20 | 140,700 | — | — |
| 2026-05-27 | $3.99 | $3.99 | 210,000 | — | — |
| 2026-05-26 | $4.20 | $4.20 | 216,300 | — | — |
| 2026-05-22 | $4.54 | $4.54 | 136,800 | — | — |
| 2026-05-21 | $4.51 | $4.51 | 166,500 | — | — |
| 2026-05-20 | $4.29 | $4.29 | 173,200 | — | — |
| 2026-05-19 | $4.37 | $4.37 | 135,100 | — | — |
| 2026-05-18 | $4.36 | $4.36 | 289,400 | — | — |
| 2026-05-15 | $4.57 | $4.57 | 744,700 | — | — |
| 2026-05-14 | $6.73 | $6.73 | 166,800 | — | — |
| 2026-05-13 | $6.59 | $6.59 | 172,600 | — | — |
| 2026-05-12 | $6.11 | $6.11 | 181,900 | — | — |
| 2026-05-11 | $5.72 | $5.72 | 152,600 | — | — |
| 2026-05-08 | $5.44 | $5.44 | 84,000 | — | — |
| 2026-05-07 | $5.60 | $5.60 | 126,200 | — | — |
| 2026-05-06 | $5.89 | $5.89 | 137,300 | — | — |
| 2026-05-05 | $5.47 | $5.47 | 105,500 | — | — |
| 2026-05-04 | $5.27 | $5.27 | 94,600 | — | — |
| 2026-05-01 | $5.46 | $5.46 | 82,400 | — | — |
| 2026-04-30 | $5.43 | $5.43 | 95,800 | — | — |
| 2026-04-29 | $5.21 | $5.21 | 107,400 | — | — |
| 2026-04-28 | $5.59 | $5.59 | 122,500 | — | — |
| 2026-04-27 | $5.52 | $5.52 | 124,600 | — | — |
| 2026-04-24 | $5.39 | $5.39 | 115,500 | — | — |
| 2026-04-23 | $5.37 | $5.37 | 83,500 | — | — |
| 2026-04-22 | $5.53 | $5.53 | 149,900 | — | — |
| 2026-04-21 | $5.37 | $5.37 | 168,100 | — | — |
| 2026-04-20 | $5.65 | $5.65 | 253,100 | — | — |
| 2026-04-17 | $5.23 | $5.23 | 213,900 | — | — |
| 2026-04-16 | $4.99 | $4.99 | 149,800 | — | — |
| 2026-04-15 | $5.08 | $5.08 | 287,200 | — | — |
| 2026-04-14 | $4.64 | $4.64 | 224,200 | — | — |
| 2026-04-13 | $4.01 | $4.01 | 183,000 | — | — |
| 2026-04-10 | $3.94 | $3.94 | 115,700 | — | — |
| 2026-04-09 | $3.90 | $3.90 | 132,200 | — | — |
| 2026-04-08 | $3.93 | $3.93 | 149,300 | — | — |
| 2026-04-07 | $4.04 | $4.04 | 140,600 | — | — |
| 2026-04-06 | $4.13 | $4.13 | 227,100 | — | — |
| 2026-04-02 | $4.30 | $4.30 | 134,700 | — | — |
| 2026-04-01 | $4.09 | $4.09 | 420,600 | — | — |
| 2026-03-31 | $3.77 | $3.77 | 394,300 | — | — |
| 2026-03-30 | $3.64 | $3.64 | 185,100 | — | — |
| 2026-03-27 | $3.55 | $3.55 | 225,100 | — | — |
| 2026-03-26 | $3.51 | $3.51 | 280,300 | — | — |
| 2026-03-25 | $3.54 | $3.54 | 249,300 | — | — |
| 2026-03-24 | $3.77 | $3.77 | 462,100 | — | — |
| 2026-03-23 | $4.07 | $4.07 | 214,000 | — | — |
| 2026-03-20 | $4.07 | $4.07 | 437,700 | — | — |
| 2026-03-19 | $4.90 | $4.90 | 215,400 | — | — |
| 2026-03-18 | $4.88 | $4.88 | 382,500 | — | — |
| 2026-03-17 | $5.33 | $5.33 | 292,900 | — | — |
| 2026-03-16 | $5.36 | $5.36 | 276,800 | — | — |
| 2026-03-13 | $5.09 | $5.09 | 266,300 | — | — |
| 2026-03-12 | $5.26 | $5.26 | 283,900 | — | — |
| 2026-03-11 | $5.20 | $5.20 | 821,700 | — | — |
| 2026-03-10 | $5.79 | $5.79 | 601,700 | — | — |
| 2026-03-09 | $6.09 | $6.09 | 320,400 | — | — |
| 2026-03-06 | $5.85 | $5.85 | 351,000 | — | — |
| 2026-03-05 | $5.74 | $5.74 | 394,100 | — | — |
| 2026-03-04 | $5.64 | $5.64 | 939,500 | — | — |
| 2026-03-03 | $4.90 | $4.90 | 1,175,400 | — | — |
| 2026-03-02 | $5.47 | $5.47 | 2,863,000 | — | — |
| 2026-02-27 | $12.49 | $12.49 | 531,100 | — | — |
| 2026-02-26 | $12.50 | $12.50 | 30,600 | — | — |
| 2026-02-25 | $12.38 | $12.38 | 58,500 | — | — |
| 2026-02-24 | $12.68 | $12.68 | 92,500 | — | — |
| 2026-02-23 | $12.58 | $12.58 | 69,700 | — | — |
| 2026-02-20 | $12.32 | $12.32 | 51,200 | — | — |
| 2026-02-19 | $12.41 | $12.41 | 52,400 | — | — |
| 2026-02-18 | $12.65 | $12.65 | 56,700 | — | — |
| 2026-02-17 | $12.45 | $12.45 | 43,000 | — | — |
| 2026-02-13 | $12.10 | $12.10 | 66,800 | — | — |
| 2026-02-12 | $12.28 | $12.28 | 77,100 | — | — |
| 2026-02-11 | $12.67 | $12.67 | 100,000 | — | — |
| 2026-02-10 | $12.61 | $12.61 | 135,000 | — | — |
| 2026-02-09 | $13.48 | $13.48 | 104,900 | — | — |
| 2026-02-06 | $12.65 | $12.65 | 151,900 | — | — |
| 2026-02-05 | $11.29 | $11.29 | 183,500 | — | — |
| 2026-02-04 | $12.56 | $12.56 | 148,600 | — | — |
| 2026-02-03 | $12.91 | $12.91 | 175,700 | — | — |
| 2026-02-02 | $13.30 | $13.30 | 151,900 | — | — |
| 2026-01-30 | $12.99 | $12.99 | 168,400 | — | — |
| 2026-01-29 | $13.35 | $13.35 | 126,400 | — | — |
| 2026-01-28 | $13.25 | $13.25 | 208,700 | — | — |
| 2026-01-27 | $14.70 | $14.70 | 132,000 | — | — |
| 2026-01-26 | $14.76 | $14.76 | 118,700 | — | — |
| 2026-01-23 | $15.01 | $15.01 | 118,000 | — | — |
| 2026-01-22 | $15.08 | $15.08 | 266,100 | — | — |
| 2026-01-21 | $15.82 | $15.82 | 253,700 | — | — |
| 2026-01-20 | $15.52 | $15.52 | 290,600 | — | — |
| 2026-01-16 | $15.37 | $15.37 | 137,600 | — | — |
| 2026-01-15 | $15.35 | $15.35 | 158,000 | — | — |
| 2026-01-14 | $14.98 | $14.98 | 254,700 | — | — |
| 2026-01-13 | $15.39 | $15.39 | 324,300 | — | — |
| 2026-01-12 | $14.84 | $14.84 | 399,700 | — | — |
| 2026-01-09 | $14.27 | $14.27 | 106,000 | — | — |
| 2026-01-08 | $14.51 | $14.51 | 143,700 | — | — |
| 2026-01-07 | $13.70 | $13.70 | 129,100 | — | — |
| 2026-01-06 | $13.31 | $13.31 | 124,400 | — | — |
| 2026-01-05 | $13.28 | $13.28 | 136,300 | — | — |
| 2026-01-02 | $13.19 | $13.19 | 80,200 | — | — |