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
- 2025-11-24 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $8.95 | $11.24 | 0 |
| 2026-08-27 | $8.95 | $11.24 | 0 |
| 2026-08-26 | $8.95 | $11.24 | 0 |
| 2026-08-25 | $8.95 | $11.24 | 0 |
| 2026-08-24 | $8.95 | $11.24 | 203 |
| 2026-08-21 | $9.05 | $11.37 | 0 |
| 2026-08-20 | $9.05 | $11.37 | 191 |
| 2026-08-19 | $9.35 | $11.75 | 0 |
| 2026-08-18 | $9.35 | $11.75 | 931 |
| 2026-08-17 | $9.26 | $11.63 | 496 |
| 2026-08-14 | $9.60 | $12.06 | 100 |
| 2026-08-13 | $9.78 | $12.28 | 0 |
| 2026-08-12 | $9.78 | $12.28 | 498 |
| 2026-08-11 | $9.39 | $11.80 | 0 |
| 2026-08-10 | $9.39 | $11.80 | 16,255 |
| 2026-08-07 | $9.33 | $11.72 | 4,200 |
| 2026-08-06 | $9.50 | $11.94 | 30,699 |
| 2026-08-05 | $9.25 | $11.62 | 121,210 |
| 2026-08-04 | $8.96 | $11.26 | 142,550 |
| 2026-08-03 | $8.61 | $10.82 | 2,107 |
| 2026-07-31 | $8.00 | $10.05 | 21,481 |
| 2026-07-30 | $8.52 | $10.70 | 530 |
| 2026-07-29 | $8.00 | $10.05 | 809 |
| 2026-07-28 | $8.15 | $10.24 | 1,056 |
| 2026-07-27 | $8.12 | $10.20 | 157 |
| 2026-07-24 | $7.75 | $9.74 | 1,033 |
| 2026-07-23 | $8.07 | $10.14 | 1,119 |
| 2026-07-22 | $8.33 | $10.47 | 1,193 |
| 2026-07-21 | $8.13 | $10.21 | 0 |
| 2026-07-20 | $8.13 | $10.21 | 634 |
| 2026-07-17 | $8.80 | $11.06 | 0 |
| 2026-07-16 | $8.80 | $11.06 | 0 |
| 2026-07-15 | $8.80 | $11.06 | 745 |
| 2026-07-14 | $8.80 | $11.06 | 938 |
| 2026-07-13 | $8.70 | $10.93 | 533 |
| 2026-07-10 | $8.78 | $11.03 | 5,620 |
| 2026-07-09 | $9.00 | $11.31 | 1,945 |
| 2026-07-08 | $9.39 | $11.80 | 4,927 |
| 2026-07-07 | $9.40 | $11.81 | 1,340 |
| 2026-07-06 | $9.67 | $12.15 | 2,485 |
| 2026-07-02 | $9.10 | $11.43 | 1,035 |
| 2026-07-01 | $8.70 | $10.93 | 3,781 |
| 2026-06-30 | $8.91 | $11.19 | 1,540 |
| 2026-06-29 | $8.43 | $10.59 | 1,113 |
| 2026-06-26 | $8.16 | $10.25 | 1,185 |
| 2026-06-25 | $8.26 | $10.38 | 3,681 |
| 2026-06-24 | $8.69 | $10.92 | 450 |
| 2026-06-23 | $9.24 | $11.61 | 1,088 |
| 2026-06-22 | $9.60 | $12.06 | 2,289 |
| 2026-06-18 | $9.55 | $12.00 | 617 |
| 2026-06-17 | $9.90 | $12.44 | 24,467 |
| 2026-06-16 | $10.60 | $13.32 | 0 |
| 2026-06-15 | $10.60 | $13.32 | 33,184 |
| 2026-06-12 | $10.60 | $13.32 | 1,310 |
| 2026-06-11 | $10.75 | $13.51 | 114 |
| 2026-06-10 | $10.40 | $13.07 | 940 |
| 2026-06-09 | $11.15 | $14.01 | 1,809 |
| 2026-06-08 | $11.28 | $14.17 | 416 |
| 2026-06-05 | $10.91 | $13.70 | 494 |
| 2026-06-04 | $11.00 | $13.82 | 1,901 |
| 2026-06-03 | $11.20 | $14.07 | 2,698 |
| 2026-06-02 | $11.00 | $13.82 | 685 |
| 2026-06-01 | $11.31 | $14.21 | 1,815 |
| 2026-05-29 | $12.25 | $15.39 | 4,221 |
| 2026-05-28 | $12.90 | $16.21 | 42,556 |
| 2026-05-27 | $12.20 | $15.33 | 4,599 |
| 2026-05-26 | $11.39 | $14.31 | 9,132 |
| 2026-05-22 | $10.80 | $13.57 | 20,158 |
| 2026-05-21 | $9.93 | $12.47 | 2,246 |
| 2026-05-20 | $9.25 | $11.62 | 970 |
| 2026-05-19 | $9.35 | $11.75 | 1,248 |
| 2026-05-18 | $9.53 | $11.92 | 1,340 |
| 2026-05-15 | $9.44 | $11.81 | 4,885 |
| 2026-05-14 | $8.85 | $11.07 | 1,696 |
| 2026-05-13 | $8.80 | $11.01 | 2,758 |
| 2026-05-12 | $8.98 | $11.22 | 580 |
| 2026-05-11 | $8.92 | $11.15 | 1,455 |
| 2026-05-08 | $9.50 | $11.88 | 280,543 |
| 2026-05-07 | $9.49 | $11.87 | 228 |
| 2026-05-06 | $9.41 | $11.77 | 40,770 |
| 2026-05-05 | $9.18 | $11.47 | 615 |
| 2026-05-04 | $9.11 | $11.39 | 762 |
| 2026-05-01 | $9.21 | $11.51 | 611 |
| 2026-04-30 | $9.00 | $11.26 | 100,219 |
| 2026-04-29 | $8.89 | $11.12 | 1,620 |
| 2026-04-28 | $9.00 | $11.26 | 769 |
| 2026-04-27 | $9.79 | $12.24 | 0 |
| 2026-04-24 | $9.79 | $12.24 | 1,683 |
| 2026-04-23 | $10.91 | $13.65 | 0 |
| 2026-04-22 | $10.91 | $13.65 | 0 |
| 2026-04-21 | $10.91 | $13.65 | 250 |
| 2026-04-20 | $10.71 | $13.39 | 0 |
| 2026-04-17 | $10.71 | $13.39 | 22,984 |
| 2026-04-16 | $10.65 | $13.32 | 5,944 |
| 2026-04-15 | $10.53 | $13.16 | 68,000 |
| 2026-04-14 | $10.35 | $12.94 | 0 |
| 2026-04-13 | $10.35 | $12.94 | 1,073 |
| 2026-04-10 | $10.05 | $12.57 | 0 |
| 2026-04-09 | $10.05 | $12.57 | 1,518 |
| 2026-04-08 | $10.49 | $13.11 | 38,150 |
| 2026-04-07 | $10.31 | $12.89 | 5,768 |
| 2026-04-06 | $10.50 | $13.13 | 48,190 |
| 2026-04-02 | $10.20 | $12.76 | 16,451 |
| 2026-04-01 | $10.23 | $12.79 | 31,511 |
| 2026-03-31 | $9.15 | $11.44 | 60,626 |
| 2026-03-30 | $8.97 | $11.21 | 438 |
| 2026-03-27 | $9.56 | $11.96 | 201 |
| 2026-03-26 | $9.84 | $12.31 | 410 |
| 2026-03-25 | $9.75 | $12.19 | 408 |
| 2026-03-24 | $9.57 | $11.96 | 2,468 |
| 2026-03-23 | $9.91 | $12.39 | 4,121 |
| 2026-03-20 | $10.35 | $12.94 | 1,347 |
| 2026-03-19 | $10.71 | $13.39 | 574 |
| 2026-03-18 | $11.10 | $13.88 | 26,506 |
| 2026-03-17 | $10.80 | $13.51 | 0 |
| 2026-03-16 | $10.80 | $13.51 | 10,100 |
| 2026-03-13 | $10.29 | $12.87 | 3,039 |
| 2026-03-12 | $9.95 | $12.44 | 12,260 |
| 2026-03-11 | $10.45 | $13.07 | 108,461 |
| 2026-03-10 | $10.60 | $13.26 | 2,163 |
| 2026-03-09 | $10.72 | $13.40 | 5,299 |
| 2026-03-06 | $10.53 | $13.16 | 104,554 |
| 2026-03-05 | $9.80 | $12.26 | 3,712 |
| 2026-03-04 | $10.91 | $13.64 | 13,267 |
| 2026-03-03 | $9.50 | $11.88 | 4,401 |
| 2026-03-02 | $10.30 | $12.88 | 32,889 |
| 2026-02-27 | $10.40 | $13.01 | 2,600 |
| 2026-02-26 | $10.64 | $13.31 | 6,339 |
| 2026-02-25 | $10.64 | $13.31 | 132 |
| 2026-02-24 | $10.77 | $13.46 | 1,447 |
| 2026-02-23 | $10.25 | $12.82 | 3,060 |
| 2026-02-20 | $10.75 | $13.44 | 1,730 |
| 2026-02-19 | $10.62 | $13.28 | 4,060 |
| 2026-02-18 | $10.33 | $12.92 | 6,869 |
| 2026-02-17 | $10.29 | $12.87 | 29,148 |
| 2026-02-13 | $10.20 | $12.76 | 3,593 |
| 2026-02-12 | $9.81 | $12.27 | 192 |
| 2026-02-11 | $9.74 | $12.18 | 3,276 |
| 2026-02-10 | $10.00 | $12.51 | 2,640 |
| 2026-02-09 | $10.12 | $12.66 | 71,695 |
| 2026-02-06 | $9.98 | $12.48 | 4,583 |
| 2026-02-05 | $10.00 | $12.51 | 3,534 |
| 2026-02-04 | $9.72 | $12.16 | 3,429 |
| 2026-02-03 | $10.06 | $12.58 | 2,270 |
| 2026-02-02 | $9.86 | $12.34 | 596 |
| 2026-01-30 | $10.33 | $12.91 | 3,882 |
| 2026-01-29 | $9.80 | $12.26 | 11,259 |
| 2026-01-28 | $9.89 | $12.36 | 13,881 |
| 2026-01-27 | $10.20 | $12.76 | 2,657 |
| 2026-01-26 | $10.20 | $12.76 | 12,614 |
| 2026-01-23 | $10.37 | $12.97 | 73,418 |
| 2026-01-22 | $10.45 | $13.06 | 75,038 |
| 2026-01-21 | $11.59 | $14.50 | 51,125 |
| 2026-01-20 | $11.25 | $14.07 | 5,737 |
| 2026-01-16 | $10.96 | $13.71 | 23,616 |
| 2026-01-15 | $11.14 | $13.93 | 8,138 |
| 2026-01-14 | $11.20 | $14.01 | 5,770 |
| 2026-01-13 | $10.65 | $13.32 | 76,549 |
| 2026-01-12 | $10.76 | $13.46 | 106,842 |
| 2026-01-09 | $10.65 | $13.32 | 40,317 |
| 2026-01-08 | $10.45 | $13.07 | 2,854 |
| 2026-01-07 | $10.43 | $13.04 | 124,802 |
| 2026-01-06 | $9.95 | $12.44 | 25,400 |
| 2026-01-05 | $9.65 | $12.06 | 7,209 |
| 2026-01-02 | $8.68 | $10.86 | 200 |