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
- 2025-02-25 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 | — | — | — | $4.84 | 1 |
| 2026-09-02 | — | — | — | $4.97 | 5 |
| 2026-09-01 | — | — | — | $5.28 | 2 |
| 2026-08-27 | $5.45 | $5.45 | 38,800 | — | — |
| 2026-08-26 | $5.94 | $5.93 | 222,200 | $4.63 | 51 |
| 2026-08-25 | $4.80 | $4.80 | 0 | $4.90 | 50 |
| 2026-08-24 | $4.80 | $4.80 | 1,200 | $4.88 | 1 |
| 2026-08-21 | $5.30 | $5.30 | 11,600 | — | — |
| 2026-08-20 | $4.90 | $4.90 | 1,100 | — | — |
| 2026-08-19 | $4.93 | $4.93 | 3,800 | — | — |
| 2026-08-18 | $5.20 | $5.20 | 3,300 | — | — |
| 2026-08-17 | $5.25 | $5.25 | 4,100 | — | — |
| 2026-08-14 | $5.26 | $5.26 | 37,800 | $4.75 | 100 |
| 2026-08-13 | $4.62 | $4.62 | 9,200 | $5.01 | 105 |
| 2026-08-12 | $4.51 | $4.51 | 14,400 | — | — |
| 2026-08-11 | $4.99 | $4.99 | 9,800 | — | — |
| 2026-08-10 | $4.90 | $4.90 | 5,800 | $5.40 | 201 |
| 2026-08-07 | $5.70 | $5.70 | 0 | $5.50 | 6 |
| 2026-08-06 | $5.70 | $5.70 | 1,100 | — | — |
| 2026-08-05 | $5.60 | $5.60 | 1,200 | — | — |
| 2026-08-04 | $5.67 | $5.67 | 4,600 | $5.70 | 100 |
| 2026-08-03 | $5.90 | $5.90 | 1,600 | $5.78 | 10 |
| 2026-07-31 | $5.62 | $5.62 | 5,000 | $5.75 | 604 |
| 2026-07-30 | $5.95 | $5.95 | 7,700 | $5.74 | 100 |
| 2026-07-29 | $5.98 | $5.98 | 7,200 | — | — |
| 2026-07-28 | $6.37 | $6.37 | 3,500 | — | — |
| 2026-07-27 | $5.87 | $5.87 | 5,700 | $5.50 | 303 |
| 2026-07-24 | $5.79 | $5.79 | 8,300 | $5.89 | 9 |
| 2026-07-23 | $5.62 | $5.62 | 1,700 | $5.61 | 20 |
| 2026-07-22 | $5.88 | $5.88 | 7,500 | — | — |
| 2026-07-21 | $5.94 | $5.94 | 10,400 | — | — |
| 2026-07-20 | $5.39 | $5.39 | 6,300 | $5.31 | 124 |
| 2026-07-17 | $5.26 | $5.26 | 10,000 | — | — |
| 2026-07-16 | $5.60 | $5.60 | 17,700 | — | — |
| 2026-07-15 | $6.14 | $6.14 | 64,100 | — | — |
| 2026-07-14 | $8.12 | $8.12 | 321,400 | — | — |
| 2026-07-13 | $6.14 | $6.14 | 5,200 | — | — |
| 2026-07-10 | $6.61 | $6.61 | 6,500 | — | — |
| 2026-07-09 | $6.62 | $6.62 | 17,000 | — | — |
| 2026-07-08 | $6.22 | $6.22 | 14,500 | — | — |
| 2026-07-07 | $5.99 | $5.99 | 40,500 | — | — |
| 2026-07-06 | $7.04 | $7.04 | 30,100 | — | — |
| 2026-07-02 | $8.35 | $8.35 | 203,600 | — | — |
| 2026-07-01 | $7.09 | $7.09 | 3,000 | — | — |
| 2026-06-30 | $6.95 | $6.95 | 6,400 | — | — |
| 2026-06-29 | $6.80 | $6.80 | 5,800 | — | — |
| 2026-06-26 | $6.87 | $6.87 | 5,400 | — | — |
| 2026-06-25 | $6.71 | $6.71 | 6,500 | — | — |
| 2026-06-24 | $7.03 | $7.03 | 8,000 | — | — |
| 2026-06-23 | $6.93 | $6.93 | 52,600 | — | — |
| 2026-06-22 | $7.41 | $7.41 | 19,500 | — | — |
| 2026-06-18 | $7.40 | $7.40 | 9,242 | — | — |
| 2026-06-17 | $7.13 | $7.13 | 6,317 | — | — |
| 2026-06-16 | $7.56 | $7.56 | 6,083 | — | — |
| 2026-06-15 | $7.31 | $7.31 | 3,508 | — | — |
| 2026-06-12 | $7.08 | $7.08 | 6,633 | — | — |
| 2026-06-11 | $6.94 | $6.94 | 6,217 | — | — |
| 2026-06-10 | $7.04 | $7.04 | 42,967 | — | — |
| 2026-06-09 | $7.66 | $7.66 | 11,392 | — | — |
| 2026-06-08 | $7.14 | $7.14 | 44,158 | — | — |
| 2026-06-05 | $6.54 | $6.54 | 451,200 | — | — |
| 2026-06-04 | $5.82 | $5.82 | 92,650 | — | — |
| 2026-06-03 | $7.87 | $7.87 | 2,245,758 | — | — |
| 2026-06-02 | $6.58 | $6.58 | 4,967 | — | — |
| 2026-06-01 | $7.08 | $7.08 | 1,100 | — | — |
| 2026-05-29 | $7.13 | $7.13 | 1,417 | — | — |
| 2026-05-28 | $7.02 | $7.02 | 75 | — | — |
| 2026-05-27 | $7.08 | $7.08 | 1,742 | — | — |
| 2026-05-26 | $6.96 | $6.96 | 425 | — | — |
| 2026-05-22 | $7.16 | $7.16 | 842 | — | — |
| 2026-05-21 | $7.37 | $7.37 | 1,083 | — | — |
| 2026-05-20 | $7.74 | $7.74 | 408 | — | — |
| 2026-05-19 | $7.88 | $7.88 | 1,275 | — | — |
| 2026-05-18 | $7.91 | $7.91 | 1,183 | — | — |
| 2026-05-15 | $7.87 | $7.87 | 2,850 | — | — |
| 2026-05-14 | $8.40 | $8.40 | 1,250 | — | — |
| 2026-05-13 | $8.68 | $8.68 | 1,533 | — | — |
| 2026-05-12 | $9.17 | $9.17 | 750 | — | — |
| 2026-05-11 | $9.17 | $9.17 | 4,750 | — | — |
| 2026-05-08 | $9.11 | $9.11 | 1,083 | — | — |
| 2026-05-07 | $9.12 | $9.12 | 3,517 | — | — |
| 2026-05-06 | $8.36 | $8.36 | 10,175 | — | — |
| 2026-05-05 | $7.28 | $7.28 | 1,875 | — | — |
| 2026-05-04 | $6.94 | $6.94 | 842 | — | — |
| 2026-05-01 | $6.72 | $6.72 | 375 | — | — |
| 2026-04-30 | $6.96 | $6.96 | 375 | — | — |
| 2026-04-29 | $6.72 | $6.72 | 1,508 | — | — |
| 2026-04-28 | $7.48 | $7.48 | 2,233 | — | — |
| 2026-04-27 | $7.32 | $7.32 | 675 | — | — |
| 2026-04-24 | $7.44 | $7.44 | 658 | — | — |
| 2026-04-23 | $7.44 | $7.44 | 1,092 | — | — |
| 2026-04-22 | $7.44 | $7.44 | 3,775 | — | — |
| 2026-04-21 | $7.44 | $7.44 | 933 | — | — |
| 2026-04-20 | $7.46 | $7.46 | 2,983 | — | — |
| 2026-04-17 | $6.85 | $6.85 | 3,808 | — | — |
| 2026-04-16 | $7.20 | $7.20 | 967 | — | — |
| 2026-04-15 | $7.20 | $7.20 | 767 | — | — |
| 2026-04-14 | $7.08 | $7.08 | 458 | — | — |
| 2026-04-13 | $6.62 | $6.62 | 2,033 | — | — |
| 2026-04-10 | $7.07 | $7.07 | 2,367 | — | — |
| 2026-04-09 | $7.43 | $7.43 | 1,167 | — | — |
| 2026-04-08 | $7.20 | $7.20 | 433 | — | — |
| 2026-04-07 | $7.14 | $7.14 | 1,750 | — | — |
| 2026-04-06 | $7.21 | $7.21 | 742 | — | — |
| 2026-04-02 | $7.14 | $7.14 | 117 | — | — |
| 2026-04-01 | $7.37 | $7.37 | 742 | — | — |
| 2026-03-31 | $7.08 | $7.08 | 1,083 | — | — |
| 2026-03-30 | $6.60 | $6.60 | 425 | — | — |
| 2026-03-27 | $6.44 | $6.44 | 3,042 | — | — |
| 2026-03-26 | $7.38 | $7.38 | 458 | — | — |
| 2026-03-25 | $7.27 | $7.27 | 1,192 | — | — |
| 2026-03-24 | $7.68 | $7.68 | 900 | — | — |
| 2026-03-23 | $8.28 | $8.28 | 4,200 | — | — |
| 2026-03-20 | $8.92 | $8.92 | 32,817 | — | — |
| 2026-03-19 | $7.08 | $7.08 | 1,658 | — | — |
| 2026-03-18 | $7.24 | $7.24 | 2,125 | — | — |
| 2026-03-17 | $7.14 | $7.14 | 300 | — | — |
| 2026-03-16 | $7.14 | $7.14 | 1,583 | — | — |
| 2026-03-13 | $7.43 | $7.43 | 800 | — | — |
| 2026-03-12 | $7.16 | $7.16 | 975 | — | — |
| 2026-03-11 | $7.33 | $7.33 | 492 | — | — |
| 2026-03-10 | $7.19 | $7.19 | 1,550 | — | — |
| 2026-03-09 | $7.08 | $7.08 | 275 | — | — |
| 2026-03-06 | $7.08 | $7.08 | 492 | — | — |
| 2026-03-05 | $7.19 | $7.19 | 617 | — | — |
| 2026-03-04 | $7.30 | $7.30 | 1,433 | — | — |
| 2026-03-03 | $6.84 | $6.84 | 967 | — | — |
| 2026-03-02 | $7.21 | $7.21 | 567 | — | — |
| 2026-02-27 | $7.20 | $7.20 | 833 | — | — |
| 2026-02-26 | $7.44 | $7.44 | 375 | — | — |
| 2026-02-25 | $7.56 | $7.56 | 725 | — | — |
| 2026-02-24 | $7.37 | $7.37 | 742 | — | — |
| 2026-02-23 | $7.38 | $7.38 | 1,275 | — | — |
| 2026-02-20 | $7.68 | $7.68 | 3,008 | — | — |
| 2026-02-19 | $8.16 | $8.16 | 400 | — | — |
| 2026-02-18 | $8.47 | $8.47 | 1,217 | — | — |
| 2026-02-17 | $8.16 | $8.16 | 1,733 | — | — |
| 2026-02-13 | $7.56 | $7.56 | 28,517 | — | — |
| 2026-02-12 | $7.32 | $7.32 | 1,417 | — | — |
| 2026-02-11 | $7.21 | $7.21 | 250 | — | — |
| 2026-02-10 | $7.33 | $7.33 | 1,875 | — | — |
| 2026-02-09 | $7.44 | $7.44 | 1,600 | — | — |
| 2026-02-06 | $7.81 | $7.81 | 3,225 | — | — |
| 2026-02-05 | $7.34 | $7.34 | 2,642 | — | — |
| 2026-02-04 | $7.68 | $7.68 | 8,142 | — | — |
| 2026-02-03 | $8.39 | $8.39 | 717 | — | — |
| 2026-02-02 | $8.76 | $8.76 | 2,392 | — | — |
| 2026-01-30 | $8.57 | $8.57 | 11,292 | — | — |
| 2026-01-29 | $10.74 | $10.74 | 6,292 | — | — |
| 2026-01-28 | $9.52 | $9.52 | 1,767 | — | — |
| 2026-01-27 | $9.67 | $9.67 | 1,525 | — | — |
| 2026-01-26 | $9.26 | $9.26 | 2,125 | — | — |
| 2026-01-23 | $9.60 | $9.60 | 3,508 | — | — |
| 2026-01-22 | $9.36 | $9.36 | 708 | — | — |
| 2026-01-21 | $9.34 | $9.34 | 1,325 | — | — |
| 2026-01-20 | $9.12 | $9.12 | 2,333 | — | — |
| 2026-01-16 | $9.95 | $9.95 | 1,792 | — | — |
| 2026-01-15 | $9.96 | $9.96 | 6,233 | — | — |
| 2026-01-14 | $9.48 | $9.48 | 3,508 | — | — |
| 2026-01-13 | $8.74 | $8.74 | 4,267 | — | — |
| 2026-01-12 | $7.76 | $7.76 | 3,500 | — | — |
| 2026-01-09 | $7.61 | $7.61 | 1,542 | — | — |
| 2026-01-08 | $7.92 | $7.92 | 5,833 | — | — |
| 2026-01-07 | $8.36 | $8.36 | 6,933 | — | — |
| 2026-01-06 | $7.32 | $7.32 | 16,683 | — | — |
| 2026-01-05 | $7.07 | $7.07 | 2,042 | — | — |
| 2026-01-02 | $6.85 | $6.85 | 3,050 | — | — |