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
- 2026-01-26 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 | — | — | — | $6.19 | 13,891 |
| 2026-09-03 | — | — | — | $6.14 | 17,318 |
| 2026-09-02 | — | — | — | $5.92 | 3,293 |
| 2026-09-01 | — | — | — | $6.08 | 9,836 |
| 2026-08-31 | — | — | — | $6.01 | 6,531 |
| 2026-08-28 | — | — | — | $5.93 | 7,911 |
| 2026-08-27 | $5.86 | $5.86 | 128,200 | $5.52 | 6,844 |
| 2026-08-26 | $5.61 | $5.61 | 197,200 | $5.81 | 5,511 |
| 2026-08-25 | $5.84 | $5.84 | 299,300 | $5.24 | 11,451 |
| 2026-08-24 | $5.31 | $5.31 | 208,500 | $5.68 | 5,543 |
| 2026-08-21 | $5.51 | $5.51 | 554,300 | $5.29 | 19,234 |
| 2026-08-20 | $4.96 | $4.96 | 100,500 | $5.23 | 3,066 |
| 2026-08-19 | $5.19 | $5.19 | 94,900 | $4.98 | 2,191 |
| 2026-08-18 | $4.90 | $4.90 | 71,700 | $4.98 | 3,446 |
| 2026-08-17 | $5.11 | $5.11 | 199,700 | $4.94 | 3,548 |
| 2026-08-14 | $4.82 | $4.82 | 229,800 | $4.86 | 5,651 |
| 2026-08-13 | $4.91 | $4.91 | 241,000 | $5.14 | 4,690 |
| 2026-08-12 | $5.31 | $5.31 | 986,500 | $5.22 | 29,172 |
| 2026-08-11 | $5.29 | $5.29 | 410,000 | $5.49 | 12,294 |
| 2026-08-10 | $5.55 | $5.55 | 591,900 | $5.82 | 29,372 |
| 2026-08-07 | $5.80 | $5.80 | 259,100 | $6.00 | 12,569 |
| 2026-08-06 | $5.96 | $5.96 | 80,900 | $5.95 | 2,637 |
| 2026-08-05 | $6.03 | $6.03 | 128,600 | $5.78 | 7,577 |
| 2026-08-04 | $5.53 | $5.53 | 249,500 | $5.42 | 5,794 |
| 2026-08-03 | $5.20 | $5.20 | 91,200 | $5.19 | 13,044 |
| 2026-07-31 | $5.16 | $5.16 | 63,500 | $5.02 | 688 |
| 2026-07-30 | $5.22 | $5.22 | 82,800 | $5.14 | 4,032 |
| 2026-07-29 | $5.15 | $5.15 | 79,900 | $5.23 | 2,438 |
| 2026-07-28 | $5.22 | $5.22 | 106,800 | $5.16 | 7,061 |
| 2026-07-27 | $5.58 | $5.58 | 683,700 | $5.42 | 21,274 |
| 2026-07-24 | $5.34 | $5.34 | 54,600 | $5.23 | 4,251 |
| 2026-07-23 | $5.42 | $5.42 | 128,900 | $5.33 | 905 |
| 2026-07-22 | $5.40 | $5.40 | 130,600 | $5.42 | 4,244 |
| 2026-07-21 | $5.44 | $5.44 | 163,200 | $5.61 | 2,350 |
| 2026-07-20 | $5.61 | $5.61 | 41,400 | $5.70 | 1,452 |
| 2026-07-17 | $5.76 | $5.76 | 69,500 | — | — |
| 2026-07-16 | $5.67 | $5.67 | 33,400 | — | — |
| 2026-07-15 | $6.13 | $6.13 | 60,500 | — | — |
| 2026-07-14 | $6.35 | $6.35 | 97,100 | — | — |
| 2026-07-13 | $6.06 | $6.06 | 69,800 | — | — |
| 2026-07-10 | $6.66 | $6.66 | 87,300 | — | — |
| 2026-07-09 | $6.34 | $6.34 | 65,000 | — | — |
| 2026-07-08 | $6.15 | $6.15 | 66,600 | — | — |
| 2026-07-07 | $6.17 | $6.17 | 169,600 | — | — |
| 2026-07-06 | $6.54 | $6.54 | 150,800 | — | — |
| 2026-07-02 | $6.45 | $6.45 | 61,700 | — | — |
| 2026-07-01 | $6.31 | $6.31 | 17,800 | — | — |
| 2026-06-30 | $6.39 | $6.39 | 96,000 | — | — |
| 2026-06-29 | $6.07 | $6.07 | 70,800 | — | — |
| 2026-06-26 | $5.85 | $5.85 | 82,300 | — | — |
| 2026-06-25 | $5.61 | $5.61 | 48,700 | — | — |
| 2026-06-24 | $5.47 | $5.47 | 217,000 | — | — |
| 2026-06-23 | $5.92 | $5.92 | 225,100 | — | — |
| 2026-06-22 | $6.53 | $6.53 | 68,100 | — | — |
| 2026-06-18 | $6.63 | $6.63 | 291,400 | — | — |
| 2026-06-17 | $7.04 | $7.04 | 580,000 | — | — |
| 2026-06-16 | $7.48 | $7.48 | 51,700 | — | — |
| 2026-06-15 | $7.15 | $7.15 | 51,400 | — | — |
| 2026-06-12 | $6.77 | $6.77 | 68,700 | — | — |
| 2026-06-11 | $6.15 | $6.15 | 47,800 | — | — |
| 2026-06-10 | $6.14 | $6.14 | 78,000 | — | — |
| 2026-06-09 | $6.50 | $6.50 | 171,100 | — | — |
| 2026-06-08 | $6.91 | $6.91 | 78,800 | — | — |
| 2026-06-05 | $7.25 | $7.25 | 133,800 | — | — |
| 2026-06-04 | $8.17 | $8.17 | 70,700 | — | — |
| 2026-06-03 | $7.74 | $7.74 | 82,700 | — | — |
| 2026-06-02 | $7.52 | $7.52 | 48,800 | — | — |
| 2026-06-01 | $7.61 | $7.61 | 50,300 | — | — |
| 2026-05-29 | $7.69 | $7.69 | 91,600 | — | — |
| 2026-05-28 | $7.61 | $7.61 | 134,600 | — | — |
| 2026-05-27 | $7.50 | $7.50 | 54,600 | — | — |
| 2026-05-26 | $7.22 | $7.22 | 140,200 | — | — |
| 2026-05-22 | $7.14 | $7.14 | 43,100 | — | — |
| 2026-05-21 | $6.62 | $6.62 | 47,100 | — | — |
| 2026-05-20 | $6.77 | $6.77 | 55,900 | — | — |
| 2026-05-19 | $6.44 | $6.44 | 120,900 | — | — |
| 2026-05-18 | $6.71 | $6.71 | 62,000 | — | — |
| 2026-05-15 | $6.70 | $6.70 | 98,800 | — | — |
| 2026-05-14 | $7.29 | $7.29 | 86,900 | — | — |
| 2026-05-13 | $7.33 | $7.33 | 83,600 | — | — |
| 2026-05-12 | $7.00 | $7.00 | 112,600 | — | — |
| 2026-05-11 | $6.82 | $6.82 | 225,900 | — | — |
| 2026-05-08 | $6.83 | $6.83 | 95,500 | — | — |
| 2026-05-07 | $7.05 | $7.05 | 59,000 | — | — |
| 2026-05-06 | $7.10 | $7.10 | 215,000 | — | — |
| 2026-05-05 | $6.65 | $6.65 | 217,200 | — | — |
| 2026-05-04 | $7.18 | $7.18 | 75,500 | — | — |
| 2026-05-01 | $7.29 | $7.29 | 196,900 | — | — |
| 2026-04-30 | $7.29 | $7.29 | 173,400 | — | — |
| 2026-04-29 | $7.23 | $7.23 | 129,300 | — | — |
| 2026-04-28 | $7.30 | $7.30 | 163,800 | — | — |
| 2026-04-27 | $8.03 | $8.03 | 123,100 | — | — |
| 2026-04-24 | $7.90 | $7.90 | 167,900 | — | — |
| 2026-04-23 | $7.67 | $7.67 | 200,200 | — | — |
| 2026-04-22 | $7.97 | $7.97 | 125,000 | — | — |
| 2026-04-21 | $7.64 | $7.64 | 181,900 | — | — |
| 2026-04-20 | $8.13 | $8.13 | 297,500 | — | — |
| 2026-04-17 | $7.73 | $7.73 | 106,200 | — | — |
| 2026-04-16 | $8.09 | $8.09 | 135,200 | — | — |
| 2026-04-15 | $7.80 | $7.80 | 44,900 | — | — |
| 2026-04-14 | $7.92 | $7.92 | 94,000 | — | — |
| 2026-04-13 | $7.80 | $7.80 | 100,400 | — | — |
| 2026-04-10 | $7.71 | $7.71 | 131,300 | — | — |
| 2026-04-09 | $8.46 | $8.46 | 183,900 | — | — |
| 2026-04-08 | $7.77 | $7.77 | 243,700 | — | — |
| 2026-04-07 | $6.65 | $6.65 | 70,100 | — | — |
| 2026-04-06 | $6.48 | $6.48 | 39,200 | — | — |
| 2026-04-02 | $6.42 | $6.42 | 72,000 | — | — |
| 2026-04-01 | $6.37 | $6.37 | 78,500 | — | — |
| 2026-03-31 | $6.54 | $6.54 | 114,200 | — | — |
| 2026-03-30 | $5.60 | $5.60 | 163,700 | — | — |
| 2026-03-27 | $5.76 | $5.76 | 163,400 | — | — |
| 2026-03-26 | $5.43 | $5.43 | 37,400 | — | — |
| 2026-03-25 | $5.55 | $5.55 | 63,500 | — | — |
| 2026-03-24 | $5.19 | $5.19 | 60,400 | — | — |
| 2026-03-23 | $4.98 | $4.98 | 77,600 | — | — |
| 2026-03-20 | $4.92 | $4.92 | 80,300 | — | — |
| 2026-03-19 | $4.93 | $4.93 | 175,300 | — | — |
| 2026-03-18 | $5.32 | $5.32 | 67,200 | — | — |
| 2026-03-17 | $5.67 | $5.67 | 29,400 | — | — |
| 2026-03-16 | $5.80 | $5.80 | 76,800 | — | — |
| 2026-03-13 | $5.52 | $5.52 | 85,600 | — | — |
| 2026-03-12 | $5.77 | $5.77 | 27,300 | — | — |
| 2026-03-11 | $5.85 | $5.85 | 69,900 | — | — |
| 2026-03-10 | $6.10 | $6.10 | 88,800 | — | — |
| 2026-03-09 | $5.81 | $5.81 | 108,700 | — | — |
| 2026-03-06 | $5.93 | $5.93 | 119,900 | — | — |
| 2026-03-05 | $5.77 | $5.77 | 101,500 | — | — |
| 2026-03-04 | $6.05 | $6.05 | 88,000 | — | — |
| 2026-03-03 | $5.80 | $5.80 | 298,500 | — | — |
| 2026-03-02 | $6.21 | $6.21 | 473,600 | — | — |
| 2026-02-27 | $5.11 | $5.11 | 271,700 | — | — |
| 2026-02-26 | $4.38 | $4.38 | 19,900 | — | — |
| 2026-02-25 | $4.42 | $4.42 | 42,400 | — | — |
| 2026-02-24 | $4.41 | $4.41 | 119,700 | — | — |
| 2026-02-23 | $4.18 | $4.18 | 91,300 | — | — |
| 2026-02-20 | $3.91 | $3.91 | 90,200 | — | — |
| 2026-02-19 | $3.69 | $3.69 | 86,400 | — | — |
| 2026-02-18 | $3.62 | $3.62 | 59,600 | — | — |
| 2026-02-17 | $3.60 | $3.60 | 81,400 | — | — |
| 2026-02-13 | $3.85 | $3.85 | 68,100 | — | — |
| 2026-02-12 | $3.81 | $3.81 | 75,600 | — | — |
| 2026-02-11 | $3.86 | $3.86 | 260,000 | — | — |
| 2026-02-10 | $3.63 | $3.63 | 95,000 | — | — |
| 2026-02-09 | $3.66 | $3.66 | 109,900 | — | — |
| 2026-02-06 | $3.58 | $3.58 | 72,400 | — | — |
| 2026-02-05 | $3.57 | $3.57 | 101,400 | — | — |
| 2026-02-04 | $4.20 | $4.20 | 105,500 | — | — |
| 2026-02-03 | $4.44 | $4.44 | 181,100 | — | — |
| 2026-02-02 | $4.26 | $4.26 | 56,100 | — | — |
| 2026-01-30 | $4.24 | $4.24 | 241,700 | — | — |
| 2026-01-29 | $5.07 | $5.07 | 355,800 | — | — |
| 2026-01-28 | $4.49 | $4.49 | 111,800 | — | — |
| 2026-01-27 | $4.51 | $4.51 | 152,000 | — | — |
| 2026-01-26 | $4.52 | $4.52 | 198,700 | — | — |