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
- 2025-03-06 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 | — | — | — | $9.35 | 554 |
| 2026-09-03 | — | — | — | $9.59 | 141 |
| 2026-09-02 | — | — | — | $10.25 | 1,274 |
| 2026-09-01 | — | — | — | $9.74 | 1,188 |
| 2026-08-31 | — | — | — | $9.15 | 306 |
| 2026-08-28 | — | — | — | $9.31 | 1,898 |
| 2026-08-27 | $9.57 | $9.57 | 371,800 | $9.00 | 1,138 |
| 2026-08-26 | $9.24 | $9.24 | 570,700 | $8.51 | 1,522 |
| 2026-08-25 | $9.18 | $9.18 | 594,700 | $7.99 | 1,623 |
| 2026-08-24 | $8.02 | $8.02 | 190,800 | $7.77 | 530 |
| 2026-08-21 | $8.14 | $8.14 | 82,800 | $7.91 | 125 |
| 2026-08-20 | $8.19 | $8.19 | 196,800 | $8.62 | 740 |
| 2026-08-19 | $8.35 | $8.35 | 218,800 | $8.53 | 314 |
| 2026-08-18 | $8.72 | $8.72 | 182,500 | $8.21 | 421 |
| 2026-08-17 | $8.23 | $8.23 | 176,000 | $8.78 | 1,033 |
| 2026-08-14 | $8.95 | $8.95 | 486,400 | $8.96 | 1,882 |
| 2026-08-13 | $8.58 | $8.58 | 43,600 | $7.42 | 824 |
| 2026-08-12 | $7.60 | $7.60 | 650,200 | $8.22 | 996 |
| 2026-08-11 | $7.77 | $7.77 | 41,900 | $7.96 | 35 |
| 2026-08-10 | $7.91 | $7.91 | 598,200 | $6.49 | 667 |
| 2026-08-07 | $6.37 | $6.37 | 65,200 | $7.31 | 984 |
| 2026-08-06 | $7.44 | $7.44 | 61,100 | $7.43 | 1,001 |
| 2026-08-05 | $7.94 | $7.94 | 291,100 | $7.97 | 2,277 |
| 2026-08-04 | $7.99 | $7.99 | 85,600 | $7.80 | 1,345 |
| 2026-08-03 | $7.61 | $7.61 | 62,800 | $7.69 | 1,069 |
| 2026-07-31 | $8.00 | $8.00 | 102,700 | $9.53 | 237 |
| 2026-07-30 | $10.08 | $10.08 | 146,900 | $11.26 | 200 |
| 2026-07-29 | $10.98 | $10.98 | 134,800 | $9.80 | 321 |
| 2026-07-28 | $10.88 | $10.88 | 249,700 | $12.10 | 1,536 |
| 2026-07-27 | $14.36 | $14.36 | 447,500 | $15.23 | 4,021 |
| 2026-07-24 | $18.98 | $18.98 | 4,726,500 | $22.92 | 16,886 |
| 2026-07-23 | $16.78 | $16.78 | 11,978,800 | $15.22 | 52,287 |
| 2026-07-22 | $12.25 | $12.25 | 29,586,600 | $10.27 | 129,279 |
| 2026-07-21 | $7.08 | $7.08 | 1,828,700 | $8.19 | 5,200 |
| 2026-07-20 | $8.90 | $8.90 | 52,863,100 | $6.64 | 125,689 |
| 2026-07-17 | $5.03 | $5.03 | 2,736,000 | — | — |
| 2026-07-16 | $4.90 | $4.90 | 18,000 | — | — |
| 2026-07-15 | $5.20 | $5.20 | 3,100 | — | — |
| 2026-07-14 | $5.09 | $5.09 | 8,100 | — | — |
| 2026-07-13 | $5.10 | $5.10 | 32,400 | — | — |
| 2026-07-10 | $5.16 | $5.16 | 15,300 | — | — |
| 2026-07-09 | $5.33 | $5.33 | 52,700 | — | — |
| 2026-07-08 | $5.04 | $5.04 | 9,200 | — | — |
| 2026-07-07 | $5.35 | $5.35 | 13,600 | — | — |
| 2026-07-06 | $5.08 | $5.08 | 3,700 | — | — |
| 2026-07-02 | $4.99 | $4.99 | 12,900 | — | — |
| 2026-07-01 | $4.84 | $4.84 | 14,700 | — | — |
| 2026-06-30 | $4.65 | $4.65 | 28,900 | — | — |
| 2026-06-29 | $4.67 | $4.67 | 38,400 | — | — |
| 2026-06-26 | $4.49 | $4.49 | 3,900 | — | — |
| 2026-06-25 | $4.99 | $4.99 | 6,500 | — | — |
| 2026-06-24 | $4.76 | $4.76 | 7,900 | — | — |
| 2026-06-23 | $5.12 | $5.12 | 9,400 | — | — |
| 2026-06-22 | $5.17 | $5.17 | 11,900 | — | — |
| 2026-06-18 | $5.10 | $5.10 | 16,500 | — | — |
| 2026-06-17 | $4.75 | $4.75 | 11,700 | — | — |
| 2026-06-16 | $4.51 | $4.51 | 13,100 | — | — |
| 2026-06-15 | $4.40 | $4.40 | 114,500 | — | — |
| 2026-06-12 | $4.50 | $4.50 | 82,000 | — | — |
| 2026-06-11 | $4.01 | $4.01 | 72,400 | — | — |
| 2026-06-10 | $3.89 | $3.89 | 12,200 | — | — |
| 2026-06-09 | $3.71 | $3.71 | 13,000 | — | — |
| 2026-06-08 | $3.94 | $3.94 | 13,300 | — | — |
| 2026-06-05 | $4.17 | $4.17 | 6,600 | — | — |
| 2026-06-04 | $4.26 | $4.26 | 10,100 | — | — |
| 2026-06-03 | $4.39 | $4.39 | 9,700 | — | — |
| 2026-06-02 | $4.41 | $4.41 | 17,000 | — | — |
| 2026-06-01 | $4.40 | $4.40 | 53,300 | — | — |
| 2026-05-29 | $5.01 | $5.01 | 286,900 | — | — |
| 2026-05-28 | $3.91 | $3.91 | 12,800 | — | — |
| 2026-05-27 | $3.88 | $3.88 | 14,900 | — | — |
| 2026-05-26 | $3.98 | $3.98 | 3,600 | — | — |
| 2026-05-22 | $3.95 | $3.95 | 7,600 | — | — |
| 2026-05-21 | $4.13 | $4.13 | 10,700 | — | — |
| 2026-05-20 | $4.44 | $4.44 | 47,000 | — | — |
| 2026-05-19 | $4.42 | $4.42 | 3,900 | — | — |
| 2026-05-18 | $4.57 | $4.57 | 7,200 | — | — |
| 2026-05-15 | $4.40 | $4.40 | 13,600 | — | — |
| 2026-05-14 | $4.43 | $4.43 | 13,200 | — | — |
| 2026-05-13 | $4.75 | $4.75 | 29,000 | — | — |
| 2026-05-12 | $5.23 | $5.23 | 16,100 | — | — |
| 2026-05-11 | $5.01 | $5.01 | 25,600 | — | — |
| 2026-05-08 | $6.19 | $6.19 | 38,700 | — | — |
| 2026-05-07 | $7.20 | $7.20 | 63,000 | — | — |
| 2026-05-06 | $6.78 | $6.78 | 86,900 | — | — |
| 2026-05-05 | $6.86 | $6.86 | 243,800 | — | — |
| 2026-05-04 | $5.96 | $5.96 | 4,631,200 | — | — |
| 2026-05-01 | $5.27 | $5.27 | 960,600 | — | — |
| 2026-04-30 | $5.35 | $5.35 | 11,800 | — | — |
| 2026-04-29 | $5.30 | $5.30 | 15,300 | — | — |
| 2026-04-28 | $5.30 | $5.30 | 5,000 | — | — |
| 2026-04-27 | $5.30 | $5.30 | 23,300 | — | — |
| 2026-04-24 | $5.73 | $5.73 | 42,000 | — | — |
| 2026-04-23 | $6.47 | $6.47 | 200,100 | — | — |
| 2026-04-22 | $5.34 | $5.34 | 7,400 | — | — |
| 2026-04-21 | $5.03 | $5.03 | 16,200 | — | — |
| 2026-04-20 | $5.00 | $5.00 | 133,700 | — | — |
| 2026-04-17 | $4.80 | $4.80 | 13,900 | — | — |
| 2026-04-16 | $4.77 | $4.77 | 33,700 | — | — |
| 2026-04-15 | $6.20 | $6.20 | 55,000 | — | — |
| 2026-04-14 | $6.31 | $6.31 | 28,600 | — | — |
| 2026-04-13 | $6.55 | $6.55 | 16,000 | — | — |
| 2026-04-10 | $6.60 | $6.60 | 65,600 | — | — |
| 2026-04-09 | $6.69 | $6.69 | 79,300 | — | — |
| 2026-04-08 | $6.34 | $6.34 | 427,400 | — | — |
| 2026-04-07 | $6.52 | $6.52 | 14,958,000 | — | — |
| 2026-04-06 | $4.42 | $4.42 | 3,757,000 | — | — |
| 2026-04-02 | $4.55 | $4.55 | 2,900 | — | — |
| 2026-04-01 | $4.46 | $4.46 | 8,000 | — | — |
| 2026-03-31 | $4.56 | $4.56 | 17,100 | — | — |
| 2026-03-30 | $4.50 | $4.50 | 16,900 | — | — |
| 2026-03-27 | $4.18 | $4.18 | 24,800 | — | — |
| 2026-03-26 | $4.19 | $4.19 | 116,000 | — | — |
| 2026-03-25 | $4.28 | $4.28 | 1,573,100 | — | — |
| 2026-03-24 | $4.04 | $4.04 | 4,400 | — | — |
| 2026-03-23 | $4.18 | $4.18 | 12,700 | — | — |
| 2026-03-20 | $4.15 | $4.15 | 19,000 | — | — |
| 2026-03-19 | $4.20 | $4.20 | 18,900 | — | — |
| 2026-03-18 | $4.44 | $4.44 | 8,600 | — | — |
| 2026-03-17 | $4.55 | $4.55 | 21,000 | — | — |
| 2026-03-16 | $5.43 | $5.43 | 33,200 | — | — |
| 2026-03-13 | $5.45 | $5.45 | 10,500 | — | — |
| 2026-03-12 | $5.36 | $5.36 | 7,300 | — | — |
| 2026-03-11 | $5.18 | $5.18 | 21,500 | — | — |
| 2026-03-10 | $5.00 | $5.00 | 24,800 | — | — |
| 2026-03-09 | $4.95 | $4.95 | 92,000 | — | — |
| 2026-03-06 | $4.46 | $4.46 | 75,400 | — | — |
| 2026-03-05 | $4.07 | $4.07 | 136,800 | — | — |
| 2026-03-04 | $4.59 | $4.59 | 6,307,200 | — | — |
| 2026-03-03 | $4.26 | $4.26 | 28,000 | — | — |
| 2026-03-02 | $4.15 | $4.15 | 32,800 | — | — |
| 2026-02-27 | $4.06 | $4.06 | 13,300 | — | — |
| 2026-02-26 | $4.01 | $4.01 | 40,700 | — | — |
| 2026-02-25 | $3.94 | $3.94 | 209,200 | — | — |
| 2026-02-24 | $3.72 | $3.72 | 661,600 | — | — |
| 2026-02-23 | $4.06 | $4.06 | 172,300 | — | — |
| 2026-02-20 | $4.00 | $4.00 | 208,000 | — | — |
| 2026-02-19 | $4.54 | $4.54 | 360,090 | — | — |
| 2026-02-18 | $4.26 | $4.26 | 20,545 | — | — |
| 2026-02-17 | $4.78 | $4.78 | 370 | — | — |
| 2026-02-13 | $4.80 | $4.80 | 1,890 | — | — |
| 2026-02-12 | $4.76 | $4.76 | 920 | — | — |
| 2026-02-11 | $4.94 | $4.94 | 210 | — | — |
| 2026-02-10 | $4.90 | $4.90 | 45 | — | — |
| 2026-02-09 | $4.76 | $4.76 | 450 | — | — |
| 2026-02-06 | $4.64 | $4.64 | 1,365 | — | — |
| 2026-02-05 | $4.78 | $4.78 | 4,030 | — | — |
| 2026-02-04 | $5.30 | $5.30 | 1,835 | — | — |
| 2026-02-03 | $5.54 | $5.54 | 1,030 | — | — |
| 2026-02-02 | $5.68 | $5.68 | 1,940 | — | — |
| 2026-01-30 | $6.04 | $6.04 | 1,295 | — | — |
| 2026-01-29 | $5.54 | $5.54 | 5,970 | — | — |
| 2026-01-28 | $6.14 | $6.14 | 1,815 | — | — |
| 2026-01-27 | $6.02 | $6.02 | 525 | — | — |
| 2026-01-26 | $6.18 | $6.18 | 920 | — | — |
| 2026-01-23 | $6.38 | $6.38 | 3,780 | — | — |
| 2026-01-22 | $6.80 | $6.80 | 2,465 | — | — |
| 2026-01-21 | $6.54 | $6.54 | 1,590 | — | — |
| 2026-01-20 | $6.50 | $6.50 | 6,960 | — | — |
| 2026-01-16 | $5.92 | $5.92 | 960 | — | — |
| 2026-01-15 | $6.34 | $6.34 | 935 | — | — |
| 2026-01-14 | $6.58 | $6.58 | 1,000 | — | — |
| 2026-01-13 | $6.64 | $6.64 | 880 | — | — |
| 2026-01-12 | $7.16 | $7.16 | 1,425 | — | — |
| 2026-01-09 | $7.18 | $7.18 | 1,645 | — | — |
| 2026-01-08 | $7.10 | $7.10 | 680 | — | — |
| 2026-01-07 | $7.02 | $7.02 | 1,585 | — | — |
| 2026-01-06 | $7.00 | $7.00 | 2,280 | — | — |
| 2026-01-05 | $6.74 | $6.74 | 3,845 | — | — |
| 2026-01-02 | $6.04 | $6.04 | 1,515 | — | — |