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
- 2025-07-08 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 | — | — | — | $4.08 | 10,419 |
| 2026-09-03 | — | — | — | $3.82 | 1 |
| 2026-09-02 | — | — | — | $4.10 | 49 |
| 2026-09-01 | — | — | — | $4.02 | 598 |
| 2026-08-28 | — | — | — | $4.24 | 20 |
| 2026-08-27 | $4.15 | $4.15 | 4,500 | $4.27 | 6 |
| 2026-08-26 | $4.02 | $4.02 | 900 | — | — |
| 2026-08-25 | $4.15 | $4.15 | 8,900 | $4.07 | 651 |
| 2026-08-24 | $4.00 | $4.00 | 7,700 | $3.95 | 100 |
| 2026-08-21 | $4.03 | $4.03 | 16,600 | — | — |
| 2026-08-20 | $4.03 | $4.03 | 4,800 | $4.02 | 487 |
| 2026-08-19 | $3.99 | $3.99 | 18,400 | $4.10 | 76 |
| 2026-08-18 | $4.26 | $4.26 | 4,300 | — | — |
| 2026-08-17 | $4.25 | $4.25 | 8,400 | — | — |
| 2026-08-14 | $4.29 | $4.29 | 18,100 | $4.23 | 2 |
| 2026-08-13 | $4.06 | $4.06 | 8,300 | $4.28 | 8 |
| 2026-08-12 | $4.22 | $4.22 | 4,200 | — | — |
| 2026-08-11 | $4.47 | $4.47 | 6,300 | $4.47 | 100 |
| 2026-08-10 | $4.07 | $4.07 | 11,900 | — | — |
| 2026-08-07 | $4.62 | $4.62 | 19,700 | $4.78 | 1,018 |
| 2026-08-06 | $4.80 | $4.80 | 15,100 | $5.29 | 104 |
| 2026-08-05 | $4.90 | $4.90 | 26,000 | $4.78 | 116 |
| 2026-08-04 | $4.10 | $4.10 | 6,100 | — | — |
| 2026-08-03 | $4.03 | $4.03 | 2,900 | — | — |
| 2026-07-31 | $4.13 | $4.13 | 6,800 | — | — |
| 2026-07-30 | $4.09 | $4.09 | 7,000 | $4.06 | 108 |
| 2026-07-29 | $4.00 | $4.00 | 7,400 | — | — |
| 2026-07-28 | $4.17 | $4.17 | 24,700 | $3.91 | 4,105 |
| 2026-07-27 | $4.19 | $4.19 | 42,400 | $4.01 | 37 |
| 2026-07-24 | $4.27 | $4.27 | 274,300 | $3.65 | 337 |
| 2026-07-23 | $3.50 | $3.50 | 29,600 | $3.30 | 91 |
| 2026-07-22 | $3.85 | $3.85 | 22,000 | $3.88 | 55 |
| 2026-07-21 | $4.00 | $4.00 | 700 | $4.13 | 19 |
| 2026-07-20 | $4.25 | $4.25 | 4,900 | $4.10 | 700 |
| 2026-07-17 | $4.33 | $4.33 | 1,200 | — | — |
| 2026-07-16 | $4.20 | $4.20 | 18,800 | — | — |
| 2026-07-15 | $4.18 | $4.18 | 8,100 | — | — |
| 2026-07-14 | $4.40 | $4.40 | 4,000 | — | — |
| 2026-07-13 | $4.39 | $4.39 | 7,900 | — | — |
| 2026-07-10 | $4.18 | $4.18 | 8,300 | — | — |
| 2026-07-09 | $4.20 | $4.20 | 3,100 | — | — |
| 2026-07-08 | $4.20 | $4.20 | 20,900 | — | — |
| 2026-07-07 | $4.25 | $4.25 | 21,800 | — | — |
| 2026-07-06 | $4.18 | $4.18 | 1,700 | — | — |
| 2026-07-02 | $4.28 | $4.28 | 2,100 | — | — |
| 2026-07-01 | $4.30 | $4.30 | 1,400 | — | — |
| 2026-06-30 | $4.30 | $4.30 | 700 | — | — |
| 2026-06-29 | $4.20 | $4.20 | 6,100 | — | — |
| 2026-06-26 | $4.02 | $4.02 | 9,500 | — | — |
| 2026-06-25 | $4.30 | $4.30 | 12,500 | — | — |
| 2026-06-24 | $4.60 | $4.60 | 3,500 | — | — |
| 2026-06-23 | $4.60 | $4.60 | 2,600 | — | — |
| 2026-06-22 | $4.64 | $4.64 | 17,300 | — | — |
| 2026-06-18 | $4.60 | $4.60 | 3,200 | — | — |
| 2026-06-17 | $4.75 | $4.75 | 5,100 | — | — |
| 2026-06-16 | $5.07 | $5.07 | 9,600 | — | — |
| 2026-06-15 | $5.38 | $5.38 | 6,400 | — | — |
| 2026-06-12 | $5.41 | $5.41 | 6,600 | — | — |
| 2026-06-11 | $5.70 | $5.70 | 5,200 | — | — |
| 2026-06-10 | $5.70 | $5.70 | 8,700 | — | — |
| 2026-06-09 | $5.62 | $5.62 | 5,400 | — | — |
| 2026-06-08 | $6.02 | $6.02 | 4,900 | — | — |
| 2026-06-05 | $5.87 | $5.87 | 4,400 | — | — |
| 2026-06-04 | $5.98 | $5.98 | 6,100 | — | — |
| 2026-06-03 | $6.05 | $6.05 | 9,900 | — | — |
| 2026-06-02 | $6.31 | $6.31 | 13,700 | — | — |
| 2026-06-01 | $6.30 | $6.30 | 12,700 | — | — |
| 2026-05-29 | $6.13 | $6.13 | 3,900 | — | — |
| 2026-05-28 | $6.52 | $6.52 | 7,200 | — | — |
| 2026-05-27 | $6.25 | $6.25 | 4,400 | — | — |
| 2026-05-26 | $6.05 | $6.05 | 12,900 | — | — |
| 2026-05-22 | $6.46 | $6.46 | 16,200 | — | — |
| 2026-05-21 | $6.25 | $6.25 | 16,000 | — | — |
| 2026-05-20 | $6.76 | $6.76 | 5,800 | — | — |
| 2026-05-19 | $6.88 | $6.88 | 16,200 | — | — |
| 2026-05-18 | $7.13 | $7.13 | 51,900 | — | — |
| 2026-05-15 | $6.11 | $6.11 | 5,800 | — | — |
| 2026-05-14 | $6.13 | $6.13 | 9,900 | — | — |
| 2026-05-13 | $6.36 | $6.36 | 17,500 | — | — |
| 2026-05-12 | $6.06 | $6.06 | 20,500 | — | — |
| 2026-05-11 | $6.87 | $6.87 | 45,500 | — | — |
| 2026-05-08 | $7.18 | $7.18 | 519,200 | — | — |
| 2026-05-07 | $5.72 | $5.72 | 20,100 | — | — |
| 2026-05-06 | $5.56 | $5.56 | 11,800 | — | — |
| 2026-05-05 | $5.89 | $5.89 | 8,000 | — | — |
| 2026-05-04 | $5.90 | $5.90 | 17,400 | — | — |
| 2026-05-01 | $6.50 | $6.50 | 7,100 | — | — |
| 2026-04-30 | $6.72 | $6.72 | 5,000 | — | — |
| 2026-04-29 | $6.95 | $6.95 | 6,200 | — | — |
| 2026-04-28 | $7.10 | $7.10 | 30,200 | — | — |
| 2026-04-27 | $7.60 | $7.60 | 10,000 | — | — |
| 2026-04-24 | $7.71 | $7.71 | 5,800 | — | — |
| 2026-04-23 | $8.17 | $8.17 | 15,800 | — | — |
| 2026-04-22 | $8.29 | $8.29 | 6,400 | — | — |
| 2026-04-21 | $8.52 | $8.52 | 14,300 | — | — |
| 2026-04-20 | $8.34 | $8.34 | 14,000 | — | — |
| 2026-04-17 | $8.39 | $8.39 | 25,400 | — | — |
| 2026-04-16 | $8.57 | $8.57 | 9,400 | — | — |
| 2026-04-15 | $8.72 | $8.72 | 5,300 | — | — |
| 2026-04-14 | $8.59 | $8.59 | 6,400 | — | — |
| 2026-04-13 | $8.52 | $8.52 | 12,200 | — | — |
| 2026-04-10 | $8.83 | $8.83 | 41,400 | — | — |
| 2026-04-09 | $8.86 | $8.86 | 11,300 | — | — |
| 2026-04-08 | $9.09 | $9.09 | 22,000 | — | — |
| 2026-04-07 | $8.81 | $8.81 | 13,000 | — | — |
| 2026-04-06 | $9.23 | $9.23 | 6,000 | — | — |
| 2026-04-02 | $8.95 | $8.95 | 11,400 | — | — |
| 2026-04-01 | $9.37 | $9.37 | 70,100 | — | — |
| 2026-03-31 | $8.49 | $8.49 | 13,800 | — | — |
| 2026-03-30 | $7.97 | $7.97 | 17,000 | — | — |
| 2026-03-27 | $8.21 | $8.21 | 18,200 | — | — |
| 2026-03-26 | $8.61 | $8.61 | 13,100 | — | — |
| 2026-03-25 | $8.55 | $8.55 | 9,400 | — | — |
| 2026-03-24 | $8.57 | $8.57 | 11,700 | — | — |
| 2026-03-23 | $8.55 | $8.55 | 24,400 | — | — |
| 2026-03-20 | $8.52 | $8.52 | 10,100 | — | — |
| 2026-03-19 | $8.69 | $8.69 | 17,200 | — | — |
| 2026-03-18 | $9.36 | $9.36 | 33,100 | — | — |
| 2026-03-17 | $8.51 | $8.51 | 28,500 | — | — |
| 2026-03-16 | $8.64 | $8.64 | 44,800 | — | — |
| 2026-03-13 | $8.56 | $8.56 | 25,400 | — | — |
| 2026-03-12 | $8.99 | $8.99 | 33,800 | — | — |
| 2026-03-11 | $8.92 | $8.92 | 57,600 | — | — |
| 2026-03-10 | $8.37 | $8.37 | 33,700 | — | — |
| 2026-03-09 | $8.50 | $8.50 | 49,600 | — | — |
| 2026-03-06 | $9.07 | $9.07 | 53,700 | — | — |
| 2026-03-05 | $9.25 | $9.25 | 73,400 | — | — |
| 2026-03-04 | $9.13 | $9.13 | 73,700 | — | — |
| 2026-03-03 | $9.48 | $9.48 | 91,600 | — | — |
| 2026-03-02 | $9.95 | $9.95 | 108,600 | — | — |
| 2026-02-27 | $10.39 | $10.39 | 147,500 | — | — |
| 2026-02-26 | $12.80 | $12.80 | 471,500 | — | — |
| 2026-02-25 | $13.06 | $13.06 | 1,230,300 | — | — |
| 2026-02-24 | $12.51 | $12.51 | 3,732,200 | — | — |
| 2026-02-23 | $8.18 | $8.18 | 235,100 | — | — |
| 2026-02-20 | $9.32 | $9.32 | 2,950,800 | — | — |
| 2026-02-19 | $11.19 | $11.19 | 92,900 | — | — |
| 2026-02-18 | $14.94 | $14.94 | 100,300 | — | — |
| 2026-02-17 | $18.03 | $18.03 | 205,900 | — | — |
| 2026-02-13 | $31.13 | $31.13 | 308,400 | — | — |
| 2026-02-12 | $62.30 | $62.30 | 306,500 | — | — |
| 2026-02-11 | $73.31 | $73.31 | 97,900 | — | — |
| 2026-02-10 | $78.50 | $78.50 | 107,700 | — | — |
| 2026-02-09 | $77.66 | $77.66 | 135,400 | — | — |
| 2026-02-06 | $81.98 | $81.98 | 87,200 | — | — |
| 2026-02-05 | $73.01 | $73.01 | 96,500 | — | — |
| 2026-02-04 | $80.20 | $80.20 | 108,000 | — | — |
| 2026-02-03 | $75.91 | $75.91 | 104,000 | — | — |
| 2026-02-02 | $77.00 | $77.00 | 172,900 | — | — |
| 2026-01-30 | $83.00 | $83.00 | 123,800 | — | — |
| 2026-01-29 | $67.70 | $67.70 | 108,300 | — | — |
| 2026-01-28 | $70.98 | $70.98 | 180,600 | — | — |
| 2026-01-27 | $72.12 | $72.12 | 153,100 | — | — |
| 2026-01-26 | $63.01 | $63.01 | 175,400 | — | — |
| 2026-01-23 | $53.02 | $53.02 | 161,800 | — | — |
| 2026-01-22 | $52.71 | $52.71 | 243,200 | — | — |
| 2026-01-21 | $69.05 | $69.05 | 68,500 | — | — |
| 2026-01-20 | $71.09 | $71.09 | 56,500 | — | — |
| 2026-01-16 | $99.66 | $99.66 | 121,300 | — | — |
| 2026-01-15 | $157.89 | $157.89 | 118,700 | — | — |
| 2026-01-14 | $143.24 | $143.24 | 280,400 | — | — |
| 2026-01-13 | $84.01 | $84.01 | 154,900 | — | — |
| 2026-01-12 | $93.02 | $93.02 | 513,600 | — | — |
| 2026-01-09 | $86.85 | $86.85 | 2,935,100 | — | — |
| 2026-01-08 | $24.20 | $24.20 | 36,400 | — | — |
| 2026-01-07 | $24.25 | $24.25 | 2,500 | — | — |
| 2026-01-06 | $23.98 | $23.98 | 5,100 | — | — |
| 2026-01-05 | $23.00 | $23.00 | 9,800 | — | — |
| 2026-01-02 | $22.71 | $22.71 | 1,700 | — | — |