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
- 2025-05-13 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 | — | — | — | $3.70 | 6 |
| 2026-08-27 | $3.95 | $3.95 | 500 | — | — |
| 2026-08-26 | $3.70 | $3.70 | 3,100 | — | — |
| 2026-08-25 | $4.03 | $4.03 | 4,700 | $4.02 | 5 |
| 2026-08-24 | $3.97 | $3.97 | 3,900 | $3.75 | 37 |
| 2026-08-21 | $4.15 | $4.15 | 59,700 | $4.00 | 702 |
| 2026-08-20 | $3.92 | $3.92 | 2,800 | $3.82 | 84 |
| 2026-08-19 | $4.05 | $4.05 | 16,100 | — | — |
| 2026-08-18 | $3.87 | $3.87 | 0 | $4.08 | 4 |
| 2026-08-17 | $3.87 | $3.87 | 4,300 | — | — |
| 2026-08-14 | $3.58 | $3.58 | 1,500 | $3.86 | 1 |
| 2026-08-13 | $3.93 | $3.93 | 1,100 | — | — |
| 2026-08-12 | $4.02 | $4.02 | 3,100 | — | — |
| 2026-08-11 | $4.03 | $4.03 | 1,200 | — | — |
| 2026-08-10 | $3.90 | $3.90 | 6,200 | $3.68 | 100 |
| 2026-08-07 | $3.69 | $3.69 | 5,200 | $3.39 | 5 |
| 2026-08-06 | $4.02 | $4.02 | 2,400 | — | — |
| 2026-08-05 | $4.00 | $4.00 | 22,500 | $3.32 | 305 |
| 2026-08-04 | $3.18 | $3.18 | 800 | $3.20 | 60 |
| 2026-08-03 | $3.20 | $3.20 | 2,700 | $3.13 | 19 |
| 2026-07-31 | $3.05 | $3.05 | 3,000 | — | — |
| 2026-07-30 | $3.20 | $3.20 | 3,100 | — | — |
| 2026-07-29 | $3.35 | $3.35 | 2,200 | — | — |
| 2026-07-28 | $3.27 | $3.27 | 1,000 | — | — |
| 2026-07-27 | $3.65 | $3.65 | 2,700 | $3.45 | 3 |
| 2026-07-24 | $3.64 | $3.64 | 0 | — | — |
| 2026-07-23 | $3.64 | $3.64 | 2,200 | — | — |
| 2026-07-22 | $3.70 | $3.70 | 8,600 | — | — |
| 2026-07-21 | $3.91 | $3.91 | 33,100 | $3.89 | 470 |
| 2026-07-20 | $4.04 | $4.04 | 2,200 | $3.90 | 50 |
| 2026-07-17 | $4.04 | $4.04 | 2,800 | — | — |
| 2026-07-16 | $4.10 | $4.10 | 20,100 | — | — |
| 2026-07-15 | $4.07 | $4.07 | 2,200 | — | — |
| 2026-07-14 | $4.36 | $4.36 | 1,000 | — | — |
| 2026-07-13 | $4.38 | $4.38 | 1,800 | — | — |
| 2026-07-10 | $4.47 | $4.47 | 1,300 | — | — |
| 2026-07-09 | $4.46 | $4.46 | 2,000 | — | — |
| 2026-07-08 | $4.92 | $4.92 | 2,200 | — | — |
| 2026-07-07 | $4.99 | $4.99 | 2,800 | — | — |
| 2026-07-06 | $5.26 | $5.26 | 3,500 | — | — |
| 2026-07-02 | $5.39 | $5.39 | 4,600 | — | — |
| 2026-07-01 | $5.20 | $5.20 | 2,100 | — | — |
| 2026-06-30 | $5.00 | $5.00 | 2,900 | — | — |
| 2026-06-29 | $5.37 | $5.37 | 2,600 | — | — |
| 2026-06-26 | $5.76 | $5.76 | 1,600 | — | — |
| 2026-06-25 | $5.50 | $5.50 | 1,900 | — | — |
| 2026-06-24 | $6.19 | $6.19 | 1,400 | — | — |
| 2026-06-23 | $6.00 | $6.00 | 2,700 | — | — |
| 2026-06-22 | $6.50 | $6.50 | 2,900 | — | — |
| 2026-06-18 | $6.54 | $6.54 | 2,200 | — | — |
| 2026-06-17 | $6.75 | $6.75 | 3,100 | — | — |
| 2026-06-16 | $6.85 | $6.85 | 6,900 | — | — |
| 2026-06-15 | $6.44 | $6.44 | 3,800 | — | — |
| 2026-06-12 | $6.84 | $6.84 | 3,200 | — | — |
| 2026-06-11 | $6.59 | $6.59 | 4,100 | — | — |
| 2026-06-10 | $6.64 | $6.64 | 2,000 | — | — |
| 2026-06-09 | $6.60 | $6.60 | 600 | — | — |
| 2026-06-08 | $6.45 | $6.45 | 2,800 | — | — |
| 2026-06-05 | $7.09 | $7.09 | 2,400 | — | — |
| 2026-06-04 | $7.27 | $7.27 | 7,800 | — | — |
| 2026-06-03 | $7.27 | $7.27 | 2,200 | — | — |
| 2026-06-02 | $7.74 | $7.74 | 1,900 | — | — |
| 2026-06-01 | $7.70 | $7.70 | 2,100 | — | — |
| 2026-05-29 | $7.45 | $7.45 | 9,200 | — | — |
| 2026-05-28 | $8.10 | $8.10 | 5,600 | — | — |
| 2026-05-27 | $7.59 | $7.59 | 1,900 | — | — |
| 2026-05-26 | $7.88 | $7.88 | 600 | — | — |
| 2026-05-22 | $8.02 | $8.02 | 2,200 | — | — |
| 2026-05-21 | $8.20 | $8.20 | 1,500 | — | — |
| 2026-05-20 | $8.50 | $8.50 | 2,700 | — | — |
| 2026-05-19 | $8.50 | $8.50 | 2,300 | — | — |
| 2026-05-18 | $8.69 | $8.69 | 7,100 | — | — |
| 2026-05-15 | $8.60 | $8.60 | 1,800 | — | — |
| 2026-05-14 | $9.21 | $9.21 | 4,200 | — | — |
| 2026-05-13 | $8.65 | $8.65 | 6,100 | — | — |
| 2026-05-12 | $8.74 | $8.74 | 300 | — | — |
| 2026-05-11 | $8.49 | $8.49 | 1,900 | — | — |
| 2026-05-08 | $7.93 | $7.93 | 6,500 | — | — |
| 2026-05-07 | $9.74 | $9.74 | 1,000 | — | — |
| 2026-05-06 | $9.37 | $9.37 | 1,200 | — | — |
| 2026-05-05 | $8.60 | $8.60 | 1,200 | — | — |
| 2026-05-04 | $8.60 | $8.60 | 700 | — | — |
| 2026-05-01 | $9.12 | $9.12 | 700 | — | — |
| 2026-04-30 | $8.55 | $8.55 | 3,700 | — | — |
| 2026-04-29 | $9.02 | $9.02 | 700 | — | — |
| 2026-04-28 | $9.33 | $9.33 | 0 | — | — |
| 2026-04-27 | $9.33 | $9.33 | 1,600 | — | — |
| 2026-04-24 | $9.50 | $9.50 | 3,200 | — | — |
| 2026-04-23 | $9.00 | $9.00 | 5,800 | — | — |
| 2026-04-22 | $9.38 | $9.38 | 2,700 | — | — |
| 2026-04-21 | $9.76 | $9.76 | 1,600 | — | — |
| 2026-04-20 | $9.77 | $9.77 | 4,500 | — | — |
| 2026-04-17 | $9.30 | $9.30 | 4,900 | — | — |
| 2026-04-16 | $10.45 | $10.45 | 8,700 | — | — |
| 2026-04-15 | $9.00 | $9.00 | 800 | — | — |
| 2026-04-14 | $8.87 | $8.87 | 1,700 | — | — |
| 2026-04-13 | $8.16 | $8.16 | 2,800 | — | — |
| 2026-04-10 | $8.76 | $8.76 | 12,000 | — | — |
| 2026-04-09 | $8.80 | $8.80 | 114,400 | — | — |
| 2026-04-08 | $6.81 | $6.81 | 1,300 | — | — |
| 2026-04-07 | $6.92 | $6.92 | 5,300 | — | — |
| 2026-04-06 | $6.76 | $6.76 | 600 | — | — |
| 2026-04-02 | $7.02 | $7.02 | 3,200 | — | — |
| 2026-04-01 | $6.50 | $6.50 | 2,300 | — | — |
| 2026-03-31 | $7.57 | $7.57 | 4,300 | — | — |
| 2026-03-30 | $7.08 | $7.08 | 28,800 | — | — |
| 2026-03-27 | $6.84 | $6.84 | 3,400 | — | — |
| 2026-03-26 | $6.84 | $6.84 | 4,300 | — | — |
| 2026-03-25 | $7.08 | $7.08 | 500 | — | — |
| 2026-03-24 | $7.26 | $7.26 | 2,600 | — | — |
| 2026-03-23 | $7.38 | $7.38 | 0 | — | — |
| 2026-03-20 | $7.38 | $7.38 | 400 | — | — |
| 2026-03-19 | $7.41 | $7.41 | 700 | — | — |
| 2026-03-18 | $7.38 | $7.38 | 1,000 | — | — |
| 2026-03-17 | $7.36 | $7.36 | 600 | — | — |
| 2026-03-16 | $7.36 | $7.36 | 3,800 | — | — |
| 2026-03-13 | $7.39 | $7.39 | 600 | — | — |
| 2026-03-12 | $7.74 | $7.74 | 0 | — | — |
| 2026-03-11 | $7.74 | $7.74 | 600 | — | — |
| 2026-03-10 | $7.92 | $7.92 | 8,900 | — | — |
| 2026-03-09 | $7.66 | $7.66 | 3,000 | — | — |
| 2026-03-06 | $7.84 | $7.84 | 4,100 | — | — |
| 2026-03-05 | $8.39 | $8.39 | 6,400 | — | — |
| 2026-03-04 | $8.35 | $8.35 | 4,300 | — | — |
| 2026-03-03 | $8.44 | $8.44 | 11,500 | — | — |
| 2026-03-02 | $8.78 | $8.78 | 6,000 | — | — |
| 2026-02-27 | $8.78 | $8.78 | 600 | — | — |
| 2026-02-26 | $8.89 | $8.89 | 3,900 | — | — |
| 2026-02-25 | $8.89 | $8.89 | 2,100 | — | — |
| 2026-02-24 | $8.69 | $8.69 | 300 | — | — |
| 2026-02-23 | $8.98 | $8.98 | 700 | — | — |
| 2026-02-20 | $9.09 | $9.09 | 2,300 | — | — |
| 2026-02-19 | $9.00 | $9.00 | 4,600 | — | — |
| 2026-02-18 | $9.30 | $9.30 | 12,600 | — | — |
| 2026-02-17 | $9.08 | $9.08 | 0 | — | — |
| 2026-02-13 | $9.08 | $9.08 | 8,200 | — | — |
| 2026-02-12 | $8.94 | $8.94 | 2,800 | — | — |
| 2026-02-11 | $8.90 | $8.90 | 2,700 | — | — |
| 2026-02-10 | $9.27 | $9.27 | 3,600 | — | — |
| 2026-02-09 | $9.33 | $9.33 | 4,500 | — | — |
| 2026-02-06 | $9.17 | $9.17 | 25,600 | — | — |
| 2026-02-05 | $8.71 | $8.71 | 13,200 | — | — |
| 2026-02-04 | $8.91 | $8.91 | 34,500 | — | — |
| 2026-02-03 | $9.00 | $9.00 | 10,400 | — | — |
| 2026-02-02 | $9.15 | $9.15 | 18,500 | — | — |
| 2026-01-30 | $9.26 | $9.26 | 12,100 | — | — |
| 2026-01-29 | $9.15 | $9.15 | 10,400 | — | — |
| 2026-01-28 | $9.60 | $9.60 | 27,100 | — | — |
| 2026-01-27 | $8.82 | $8.82 | 7,200 | — | — |
| 2026-01-26 | $9.41 | $9.41 | 21,600 | — | — |
| 2026-01-23 | $9.20 | $9.20 | 3,500 | — | — |
| 2026-01-22 | $9.12 | $9.12 | 4,600 | — | — |
| 2026-01-21 | $9.30 | $9.30 | 5,000 | — | — |
| 2026-01-20 | $9.00 | $9.00 | 4,800 | — | — |
| 2026-01-16 | $9.54 | $9.54 | 700 | — | — |
| 2026-01-15 | $9.64 | $9.64 | 600 | — | — |
| 2026-01-14 | $9.53 | $9.53 | 200 | — | — |
| 2026-01-13 | $9.55 | $9.55 | 2,400 | — | — |
| 2026-01-12 | $9.70 | $9.70 | 1,000 | — | — |
| 2026-01-09 | $9.53 | $9.53 | 1,400 | — | — |
| 2026-01-08 | $9.30 | $9.30 | 2,300 | — | — |
| 2026-01-07 | $9.61 | $9.61 | 11,700 | — | — |
| 2026-01-06 | $9.52 | $9.52 | 1,100 | — | — |
| 2026-01-05 | $9.57 | $9.57 | 7,400 | — | — |
| 2026-01-02 | $9.13 | $9.13 | 10,400 | — | — |