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
- 2025-06-26 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $7.06 | 354 |
| 2026-09-02 | — | — | — | $7.61 | 18 |
| 2026-08-31 | — | — | — | $7.95 | 721 |
| 2026-08-28 | — | — | — | $8.23 | 270 |
| 2026-08-27 | $7.98 | $7.98 | 23,200 | $7.19 | 249 |
| 2026-08-26 | $6.81 | $6.81 | 3,000 | $7.27 | 274 |
| 2026-08-25 | $6.87 | $6.86 | 8,100 | $6.83 | 229 |
| 2026-08-24 | $7.22 | $7.22 | 7,600 | $7.58 | 308 |
| 2026-08-21 | $7.74 | $7.74 | 8,500 | $7.26 | 315 |
| 2026-08-20 | $7.25 | $7.25 | 9,400 | $7.43 | 5 |
| 2026-08-19 | $7.75 | $7.75 | 31,400 | $7.80 | 12 |
| 2026-08-18 | $7.90 | $7.90 | 13,500 | $8.01 | 3 |
| 2026-08-17 | $7.70 | $7.70 | 21,800 | $8.18 | 2 |
| 2026-08-14 | $7.46 | $7.46 | 5,400 | — | — |
| 2026-08-13 | $7.07 | $7.07 | 7,200 | $6.44 | 146 |
| 2026-08-12 | $6.99 | $6.99 | 1,400 | $7.09 | 26 |
| 2026-08-11 | $7.34 | $7.34 | 6,500 | — | — |
| 2026-08-10 | $6.81 | $6.81 | 1,600 | $6.77 | 3 |
| 2026-08-07 | $6.20 | $6.20 | 4,100 | $6.10 | 66 |
| 2026-08-06 | $6.09 | $6.09 | 4,600 | $6.71 | 1 |
| 2026-08-05 | $6.31 | $6.31 | 7,500 | $6.00 | 1 |
| 2026-08-04 | $6.12 | $6.12 | 8,500 | $6.02 | 18 |
| 2026-08-03 | $6.62 | $6.62 | 7,600 | $5.95 | 34 |
| 2026-07-31 | $6.30 | $6.30 | 10,000 | $6.00 | 1,331 |
| 2026-07-30 | $5.85 | $5.85 | 13,400 | $6.18 | 3,760 |
| 2026-07-29 | $5.83 | $5.83 | 14,400 | $5.89 | 1,056 |
| 2026-07-28 | $6.00 | $6.00 | 38,500 | $6.92 | 398 |
| 2026-07-27 | $5.90 | $5.90 | 8,500 | $5.86 | 118 |
| 2026-07-24 | $5.92 | $5.92 | 0 | $5.64 | 16 |
| 2026-07-23 | $5.92 | $5.92 | 30,200 | $5.92 | 226 |
| 2026-07-22 | $5.90 | $5.90 | 3,000 | — | — |
| 2026-07-21 | $5.79 | $5.79 | 3,000 | $5.74 | 15 |
| 2026-07-20 | $5.63 | $5.63 | 13,500 | $5.44 | 7 |
| 2026-07-17 | $6.05 | $6.05 | 25,200 | — | — |
| 2026-07-16 | $6.16 | $6.16 | 43,000 | — | — |
| 2026-07-15 | $6.70 | $6.70 | 19,100 | — | — |
| 2026-07-14 | $7.31 | $7.31 | 15,700 | — | — |
| 2026-07-13 | $7.12 | $7.12 | 15,200 | — | — |
| 2026-07-10 | $6.65 | $6.65 | 5,200 | — | — |
| 2026-07-09 | $6.65 | $6.65 | 9,100 | — | — |
| 2026-07-08 | $6.81 | $6.81 | 5,700 | — | — |
| 2026-07-07 | $6.66 | $6.65 | 3,500 | — | — |
| 2026-07-06 | $6.77 | $6.77 | 8,500 | — | — |
| 2026-07-02 | $6.71 | $6.71 | 6,500 | — | — |
| 2026-07-01 | $6.90 | $6.90 | 15,500 | — | — |
| 2026-06-30 | $6.66 | $6.66 | 6,600 | — | — |
| 2026-06-29 | $6.56 | $6.56 | 11,100 | — | — |
| 2026-06-26 | $6.61 | $6.61 | 8,100 | — | — |
| 2026-06-25 | $6.50 | $6.50 | 6,600 | — | — |
| 2026-06-24 | $6.67 | $6.67 | 35,700 | — | — |
| 2026-06-23 | $6.70 | $6.70 | 5,200 | — | — |
| 2026-06-22 | $6.70 | $6.70 | 6,300 | — | — |
| 2026-06-18 | $7.00 | $7.00 | 9,500 | — | — |
| 2026-06-17 | $6.90 | $6.90 | 4,700 | — | — |
| 2026-06-16 | $6.82 | $6.82 | 1,200 | — | — |
| 2026-06-15 | $7.03 | $7.03 | 4,600 | — | — |
| 2026-06-12 | $6.90 | $6.90 | 3,600 | — | — |
| 2026-06-11 | $7.00 | $7.00 | 1,200 | — | — |
| 2026-06-10 | $7.25 | $7.25 | 2,600 | — | — |
| 2026-06-09 | $6.77 | $6.77 | 1,200 | — | — |
| 2026-06-08 | $6.78 | $6.78 | 6,700 | — | — |
| 2026-06-05 | $6.91 | $6.91 | 3,400 | — | — |
| 2026-06-04 | $6.90 | $6.90 | 9,100 | — | — |
| 2026-06-03 | $6.90 | $6.90 | 19,400 | — | — |
| 2026-06-02 | $7.39 | $7.39 | 2,400 | — | — |
| 2026-06-01 | $7.55 | $7.55 | 9,900 | — | — |
| 2026-05-29 | $7.52 | $7.52 | 9,200 | — | — |
| 2026-05-28 | $7.42 | $7.42 | 3,700 | — | — |
| 2026-05-27 | $6.80 | $6.80 | 47,200 | — | — |
| 2026-05-26 | $8.34 | $8.34 | 5,200 | — | — |
| 2026-05-22 | $8.64 | $8.64 | 7,000 | — | — |
| 2026-05-21 | $8.81 | $8.81 | 14,300 | — | — |
| 2026-05-20 | $8.69 | $8.69 | 25,500 | — | — |
| 2026-05-19 | $9.50 | $9.50 | 50,000 | — | — |
| 2026-05-18 | $10.44 | $10.44 | 48,800 | — | — |
| 2026-05-15 | $15.00 | $15.00 | 20,600 | — | — |
| 2026-05-14 | $12.49 | $12.49 | 6,200 | — | — |
| 2026-05-13 | $11.98 | $11.98 | 1,900 | — | — |
| 2026-05-12 | $12.11 | $12.11 | 3,493,400 | — | — |
| 2026-05-11 | $12.56 | $12.56 | 16,000 | — | — |
| 2026-05-08 | $10.97 | $10.97 | 21,000 | — | — |
| 2026-05-07 | $10.43 | $10.43 | 61,500 | — | — |
| 2026-05-06 | $10.43 | $10.43 | 450,600 | — | — |
| 2026-05-05 | $10.43 | $10.43 | 179,800 | — | — |
| 2026-05-04 | $10.42 | $10.42 | 224,800 | — | — |
| 2026-05-01 | $10.43 | $10.43 | 65,400 | — | — |
| 2026-04-30 | $10.42 | $10.42 | 333,400 | — | — |
| 2026-04-29 | $10.41 | $10.41 | 37,500 | — | — |
| 2026-04-28 | $10.42 | $10.42 | 11,800 | — | — |
| 2026-04-27 | $10.43 | $10.43 | 23,500 | — | — |
| 2026-04-24 | $10.44 | $10.44 | 352,800 | — | — |
| 2026-04-23 | $10.45 | $10.45 | 2,831,400 | — | — |
| 2026-04-22 | $10.34 | $10.34 | 494,400 | — | — |
| 2026-04-21 | $10.34 | $10.34 | 361,400 | — | — |
| 2026-04-20 | $10.34 | $10.34 | 59,900 | — | — |
| 2026-04-17 | $10.33 | $10.33 | 2,700 | — | — |
| 2026-04-16 | $10.33 | $10.33 | 83,500 | — | — |
| 2026-04-15 | $10.33 | $10.33 | 394,400 | — | — |
| 2026-04-14 | $10.33 | $10.33 | 10,100 | — | — |
| 2026-04-13 | $10.33 | $10.33 | 5,000 | — | — |
| 2026-04-10 | $10.33 | $10.33 | 361,100 | — | — |
| 2026-04-09 | $10.33 | $10.33 | 275,500 | — | — |
| 2026-04-08 | $10.33 | $10.33 | 7,400 | — | — |
| 2026-04-07 | $10.31 | $10.31 | 59,600 | — | — |
| 2026-04-06 | $10.32 | $10.32 | 80,900 | — | — |
| 2026-04-02 | $10.30 | $10.30 | 7,200 | — | — |
| 2026-04-01 | $10.31 | $10.31 | 156,000 | — | — |
| 2026-03-31 | $10.31 | $10.31 | 21,600 | — | — |
| 2026-03-30 | $10.30 | $10.30 | 441,900 | — | — |
| 2026-03-27 | $10.29 | $10.29 | 13,400 | — | — |
| 2026-03-26 | $10.29 | $10.29 | 31,000 | — | — |
| 2026-03-25 | $10.28 | $10.28 | 131,900 | — | — |
| 2026-03-24 | $10.27 | $10.27 | 10,300 | — | — |
| 2026-03-23 | $10.27 | $10.27 | 16,500 | — | — |
| 2026-03-20 | $10.26 | $10.26 | 21,700 | — | — |
| 2026-03-19 | $10.26 | $10.26 | 80,800 | — | — |
| 2026-03-18 | $10.25 | $10.25 | 61,300 | — | — |
| 2026-03-17 | $10.25 | $10.25 | 74,400 | — | — |
| 2026-03-16 | $10.25 | $10.25 | 78,800 | — | — |
| 2026-03-13 | $10.25 | $10.25 | 289,900 | — | — |
| 2026-03-12 | $10.26 | $10.26 | 61,300 | — | — |
| 2026-03-11 | $10.24 | $10.24 | 28,500 | — | — |
| 2026-03-10 | $10.25 | $10.25 | 48,000 | — | — |
| 2026-03-09 | $10.26 | $10.26 | 51,300 | — | — |
| 2026-03-06 | $10.25 | $10.25 | 43,800 | — | — |
| 2026-03-05 | $10.25 | $10.25 | 42,600 | — | — |
| 2026-03-04 | $10.25 | $10.25 | 153,600 | — | — |
| 2026-03-03 | $10.25 | $10.25 | 175,900 | — | — |
| 2026-03-02 | $10.25 | $10.25 | 120,400 | — | — |
| 2026-02-27 | $10.25 | $10.25 | 130,300 | — | — |
| 2026-02-26 | $10.25 | $10.25 | 142,400 | — | — |
| 2026-02-25 | $10.26 | $10.26 | 40,700 | — | — |
| 2026-02-24 | $10.24 | $10.24 | 164,700 | — | — |
| 2026-02-23 | $10.23 | $10.23 | 34,600 | — | — |
| 2026-02-20 | $10.23 | $10.23 | 190,100 | — | — |
| 2026-02-19 | $10.23 | $10.23 | 32,100 | — | — |
| 2026-02-18 | $10.24 | $10.24 | 45,900 | — | — |
| 2026-02-17 | $10.23 | $10.23 | 123,500 | — | — |
| 2026-02-13 | $10.23 | $10.23 | 44,600 | — | — |
| 2026-02-12 | $10.23 | $10.23 | 39,100 | — | — |
| 2026-02-11 | $10.23 | $10.23 | 232,500 | — | — |
| 2026-02-10 | $10.23 | $10.23 | 147,800 | — | — |
| 2026-02-09 | $10.23 | $10.23 | 45,200 | — | — |
| 2026-02-06 | $10.24 | $10.24 | 21,900 | — | — |
| 2026-02-05 | $10.25 | $10.25 | 26,900 | — | — |
| 2026-02-04 | $10.23 | $10.23 | 25,800 | — | — |
| 2026-02-03 | $10.23 | $10.23 | 37,200 | — | — |
| 2026-02-02 | $10.25 | $10.25 | 90,900 | — | — |
| 2026-01-30 | $10.23 | $10.23 | 258,700 | — | — |
| 2026-01-29 | $10.23 | $10.23 | 61,300 | — | — |
| 2026-01-28 | $10.24 | $10.24 | 4,800 | — | — |
| 2026-01-27 | $10.24 | $10.24 | 5,100 | — | — |
| 2026-01-26 | $10.23 | $10.23 | 75,100 | — | — |
| 2026-01-23 | $10.23 | $10.23 | 6,800 | — | — |
| 2026-01-22 | $10.23 | $10.23 | 37,000 | — | — |
| 2026-01-21 | $10.23 | $10.23 | 69,200 | — | — |
| 2026-01-20 | $10.23 | $10.23 | 29,800 | — | — |
| 2026-01-16 | $10.23 | $10.23 | 22,400 | — | — |
| 2026-01-15 | $10.24 | $10.24 | 24,800 | — | — |
| 2026-01-14 | $10.23 | $10.23 | 50,400 | — | — |
| 2026-01-13 | $10.22 | $10.22 | 20,400 | — | — |
| 2026-01-12 | $10.23 | $10.23 | 327,000 | — | — |
| 2026-01-09 | $10.23 | $10.23 | 84,400 | — | — |
| 2026-01-08 | $10.22 | $10.22 | 142,400 | — | — |
| 2026-01-07 | $10.23 | $10.23 | 3,600 | — | — |
| 2026-01-06 | $10.21 | $10.21 | 433,600 | — | — |
| 2026-01-05 | $10.21 | $10.21 | 16,000 | — | — |
| 2026-01-02 | $10.21 | $10.21 | 34,600 | — | — |