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
- 2025-02-11 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 | — | — | — | $4.44 | 1,376 |
| 2026-09-03 | — | — | — | $4.17 | 11,964 |
| 2026-09-02 | — | — | — | $4.13 | 4,147 |
| 2026-09-01 | — | — | — | $3.87 | 3,569 |
| 2026-08-31 | — | — | — | $4.02 | 1,940 |
| 2026-08-28 | — | — | — | $4.43 | 1,999 |
| 2026-08-27 | $4.28 | $4.28 | 85,100 | $4.44 | 1,468 |
| 2026-08-26 | $4.37 | $4.37 | 87,100 | $4.38 | 1,086 |
| 2026-08-25 | $4.27 | $4.27 | 196,200 | $4.25 | 1,124 |
| 2026-08-24 | $4.07 | $4.07 | 256,300 | $4.49 | 3,111 |
| 2026-08-21 | $4.45 | $4.45 | 131,600 | $4.35 | 834 |
| 2026-08-20 | $4.23 | $4.23 | 149,100 | $4.03 | 1,416 |
| 2026-08-19 | $4.08 | $4.08 | 942,700 | $4.19 | 2,479 |
| 2026-08-18 | $4.08 | $4.08 | 227,100 | $4.31 | 4,598 |
| 2026-08-17 | $4.30 | $4.30 | 229,200 | $4.69 | 2,190 |
| 2026-08-14 | $4.71 | $4.71 | 104,400 | $4.81 | 3,247 |
| 2026-08-13 | $4.75 | $4.75 | 230,900 | $4.59 | 7,297 |
| 2026-08-12 | $4.45 | $4.45 | 165,400 | $4.84 | 2,067 |
| 2026-08-11 | $4.71 | $4.71 | 187,000 | $4.89 | 7,285 |
| 2026-08-10 | $4.79 | $4.79 | 155,100 | $4.53 | 1,902 |
| 2026-08-07 | $4.57 | $4.57 | 287,500 | $4.37 | 1,992 |
| 2026-08-06 | $4.27 | $4.27 | 153,100 | $4.37 | 2,872 |
| 2026-08-05 | $4.44 | $4.44 | 176,500 | $4.39 | 2,725 |
| 2026-08-04 | $4.46 | $4.46 | 361,400 | $4.98 | 4,625 |
| 2026-08-03 | $4.84 | $4.84 | 369,100 | $4.57 | 2,731 |
| 2026-07-31 | $4.58 | $4.58 | 138,800 | $4.75 | 477 |
| 2026-07-30 | $4.67 | $4.67 | 200,300 | $4.78 | 8,532 |
| 2026-07-29 | $4.98 | $4.98 | 555,500 | $4.19 | 3,619 |
| 2026-07-28 | $4.20 | $4.20 | 583,500 | $3.70 | 5,390 |
| 2026-07-27 | $3.94 | $3.94 | 709,200 | $4.95 | 11,685 |
| 2026-07-24 | $4.91 | $4.91 | 596,400 | $5.50 | 5,005 |
| 2026-07-23 | $5.40 | $5.40 | 1,277,000 | $6.18 | 25,369 |
| 2026-07-22 | $6.10 | $6.10 | 815,400 | $8.17 | 12,772 |
| 2026-07-21 | $8.01 | $8.01 | 910,800 | $8.60 | 6,722 |
| 2026-07-20 | $9.82 | $9.82 | 2,856,700 | $11.34 | 8,240 |
| 2026-07-17 | $8.30 | $8.30 | 2,261,200 | — | — |
| 2026-07-16 | $9.22 | $9.22 | 18,600 | — | — |
| 2026-07-15 | $9.38 | $9.38 | 22,100 | — | — |
| 2026-07-14 | $9.60 | $9.60 | 58,600 | — | — |
| 2026-07-13 | $9.81 | $9.81 | 12,800 | — | — |
| 2026-07-10 | $9.81 | $9.81 | 16,300 | — | — |
| 2026-07-09 | $10.04 | $10.04 | 21,100 | — | — |
| 2026-07-08 | $9.83 | $9.83 | 170,000 | — | — |
| 2026-07-07 | $9.94 | $9.94 | 41,600 | — | — |
| 2026-07-06 | $10.03 | $10.03 | 46,100 | — | — |
| 2026-07-02 | $10.08 | $10.08 | 16,600 | — | — |
| 2026-07-01 | $10.13 | $10.13 | 32,800 | — | — |
| 2026-06-30 | $10.10 | $10.10 | 31,400 | — | — |
| 2026-06-29 | $10.60 | $10.60 | 67,300 | — | — |
| 2026-06-26 | $10.20 | $10.20 | 17,300 | — | — |
| 2026-06-25 | $10.15 | $10.15 | 21,400 | — | — |
| 2026-06-24 | $10.05 | $10.05 | 70,300 | — | — |
| 2026-06-23 | $10.42 | $10.42 | 431,300 | — | — |
| 2026-06-22 | $14.89 | $14.89 | 712,600 | — | — |
| 2026-06-18 | $10.30 | $10.30 | 43,500 | — | — |
| 2026-06-17 | $9.70 | $9.70 | 31,800 | — | — |
| 2026-06-16 | $9.61 | $9.61 | 51,800 | — | — |
| 2026-06-15 | $9.20 | $9.20 | 1,570,100 | — | — |
| 2026-06-12 | $10.46 | $10.46 | 1,242,700 | — | — |
| 2026-06-11 | $10.45 | $10.45 | 1,342,200 | — | — |
| 2026-06-10 | $10.43 | $10.43 | 93,500 | — | — |
| 2026-06-09 | $10.32 | $10.32 | 88,800 | — | — |
| 2026-06-08 | $10.53 | $10.53 | 111,000 | — | — |
| 2026-06-05 | $10.44 | $10.44 | 342,800 | — | — |
| 2026-06-04 | $10.36 | $10.36 | 170,000 | — | — |
| 2026-06-03 | $10.37 | $10.37 | 324,600 | — | — |
| 2026-06-02 | $10.40 | $10.40 | 988,700 | — | — |
| 2026-06-01 | $10.40 | $10.40 | 400,700 | — | — |
| 2026-05-29 | $10.37 | $10.37 | 128,900 | — | — |
| 2026-05-28 | $10.33 | $10.33 | 40,300 | — | — |
| 2026-05-27 | $10.34 | $10.34 | 82,500 | — | — |
| 2026-05-26 | $10.33 | $10.33 | 111,300 | — | — |
| 2026-05-22 | $10.33 | $10.33 | 49,000 | — | — |
| 2026-05-21 | $10.33 | $10.33 | 19,500 | — | — |
| 2026-05-20 | $10.32 | $10.32 | 22,700 | — | — |
| 2026-05-19 | $10.32 | $10.32 | 40,400 | — | — |
| 2026-05-18 | $10.32 | $10.32 | 54,400 | — | — |
| 2026-05-15 | $10.33 | $10.33 | 61,600 | — | — |
| 2026-05-14 | $10.33 | $10.33 | 142,000 | — | — |
| 2026-05-13 | $10.31 | $10.31 | 123,600 | — | — |
| 2026-05-12 | $10.26 | $10.26 | 4,400 | — | — |
| 2026-05-11 | $10.28 | $10.28 | 52,500 | — | — |
| 2026-05-08 | $10.25 | $10.25 | 8,700 | — | — |
| 2026-05-07 | $10.25 | $10.25 | 20,700 | — | — |
| 2026-05-06 | $10.18 | $10.18 | 99,700 | — | — |
| 2026-05-05 | $10.19 | $10.19 | 48,700 | — | — |
| 2026-05-04 | $10.17 | $10.17 | 17,800 | — | — |
| 2026-05-01 | $10.18 | $10.18 | 126,000 | — | — |
| 2026-04-30 | $10.15 | $10.15 | 21,900 | — | — |
| 2026-04-29 | $10.15 | $10.15 | 17,600 | — | — |
| 2026-04-28 | $10.16 | $10.16 | 19,600 | — | — |
| 2026-04-27 | $10.15 | $10.15 | 44,700 | — | — |
| 2026-04-24 | $10.14 | $10.14 | 20,500 | — | — |
| 2026-04-23 | $10.14 | $10.14 | 40,500 | — | — |
| 2026-04-22 | $10.14 | $10.14 | 8,900 | — | — |
| 2026-04-21 | $10.14 | $10.14 | 22,900 | — | — |
| 2026-04-20 | $10.14 | $10.14 | 16,900 | — | — |
| 2026-04-17 | $10.14 | $10.14 | 40,900 | — | — |
| 2026-04-16 | $10.13 | $10.13 | 68,200 | — | — |
| 2026-04-15 | $10.12 | $10.12 | 81,900 | — | — |
| 2026-04-14 | $10.11 | $10.11 | 25,000 | — | — |
| 2026-04-13 | $10.11 | $10.11 | 12,700 | — | — |
| 2026-04-10 | $10.11 | $10.11 | 155,700 | — | — |
| 2026-04-09 | $10.11 | $10.11 | 20,400 | — | — |
| 2026-04-08 | $10.12 | $10.12 | 21,600 | — | — |
| 2026-04-07 | $10.11 | $10.11 | 88,100 | — | — |
| 2026-04-06 | $10.11 | $10.11 | 35,300 | — | — |
| 2026-04-02 | $10.11 | $10.11 | 16,400 | — | — |
| 2026-04-01 | $10.09 | $10.09 | 33,500 | — | — |
| 2026-03-31 | $10.10 | $10.10 | 24,100 | — | — |
| 2026-03-30 | $10.11 | $10.11 | 8,900 | — | — |
| 2026-03-27 | $10.10 | $10.10 | 20,000 | — | — |
| 2026-03-26 | $10.11 | $10.11 | 10,500 | — | — |
| 2026-03-25 | $10.11 | $10.11 | 31,400 | — | — |
| 2026-03-24 | $10.10 | $10.10 | 27,100 | — | — |
| 2026-03-23 | $10.11 | $10.11 | 25,700 | — | — |
| 2026-03-20 | $10.11 | $10.11 | 114,600 | — | — |
| 2026-03-19 | $10.08 | $10.08 | 134,700 | — | — |
| 2026-03-18 | $10.08 | $10.08 | 23,100 | — | — |
| 2026-03-17 | $10.08 | $10.08 | 41,100 | — | — |
| 2026-03-16 | $10.10 | $10.10 | 9,700 | — | — |
| 2026-03-13 | $10.09 | $10.09 | 5,500 | — | — |
| 2026-03-12 | $10.09 | $10.09 | 15,700 | — | — |
| 2026-03-11 | $10.09 | $10.09 | 36,900 | — | — |
| 2026-03-10 | $10.09 | $10.09 | 5,000 | — | — |
| 2026-03-09 | $10.10 | $10.10 | 21,300 | — | — |
| 2026-03-06 | $10.10 | $10.10 | 7,700 | — | — |
| 2026-03-05 | $10.09 | $10.09 | 36,000 | — | — |
| 2026-03-04 | $10.08 | $10.08 | 11,900 | — | — |
| 2026-03-03 | $10.09 | $10.09 | 102,500 | — | — |
| 2026-03-02 | $10.09 | $10.09 | 14,300 | — | — |
| 2026-02-27 | $10.09 | $10.09 | 37,800 | — | — |
| 2026-02-26 | $10.08 | $10.08 | 49,200 | — | — |
| 2026-02-25 | $10.09 | $10.09 | 17,500 | — | — |
| 2026-02-24 | $10.09 | $10.09 | 29,000 | — | — |
| 2026-02-23 | $10.09 | $10.09 | 36,400 | — | — |
| 2026-02-20 | $10.07 | $10.07 | 26,300 | — | — |
| 2026-02-19 | $10.07 | $10.07 | 20,600 | — | — |
| 2026-02-18 | $10.08 | $10.08 | 51,600 | — | — |
| 2026-02-17 | $10.07 | $10.07 | 53,600 | — | — |
| 2026-02-13 | $10.08 | $10.08 | 126,900 | — | — |
| 2026-02-12 | $10.08 | $10.08 | 77,600 | — | — |
| 2026-02-11 | $10.07 | $10.07 | 38,500 | — | — |
| 2026-02-10 | $10.09 | $10.09 | 45,100 | — | — |
| 2026-02-09 | $10.08 | $10.08 | 32,700 | — | — |
| 2026-02-06 | $10.09 | $10.09 | 61,300 | — | — |
| 2026-02-05 | $10.07 | $10.07 | 64,700 | — | — |
| 2026-02-04 | $10.06 | $10.06 | 33,100 | — | — |
| 2026-02-03 | $10.07 | $10.07 | 24,000 | — | — |
| 2026-02-02 | $10.08 | $10.08 | 59,400 | — | — |
| 2026-01-30 | $10.10 | $10.10 | 37,100 | — | — |
| 2026-01-29 | $10.07 | $10.07 | 16,900 | — | — |
| 2026-01-28 | $10.08 | $10.08 | 91,100 | — | — |
| 2026-01-27 | $10.09 | $10.09 | 42,600 | — | — |
| 2026-01-26 | $10.08 | $10.08 | 43,800 | — | — |
| 2026-01-23 | $10.07 | $10.07 | 21,600 | — | — |
| 2026-01-22 | $10.08 | $10.08 | 28,000 | — | — |
| 2026-01-21 | $10.08 | $10.08 | 30,900 | — | — |
| 2026-01-20 | $10.08 | $10.08 | 34,500 | — | — |
| 2026-01-16 | $10.08 | $10.08 | 40,200 | — | — |
| 2026-01-15 | $10.10 | $10.10 | 30,100 | — | — |
| 2026-01-14 | $10.10 | $10.10 | 15,000 | — | — |
| 2026-01-13 | $10.11 | $10.11 | 9,700 | — | — |
| 2026-01-12 | $10.10 | $10.10 | 24,100 | — | — |
| 2026-01-09 | $10.10 | $10.10 | 29,400 | — | — |
| 2026-01-08 | $10.09 | $10.09 | 57,700 | — | — |
| 2026-01-07 | $10.08 | $10.08 | 61,300 | — | — |
| 2026-01-06 | $10.07 | $10.07 | 116,900 | — | — |
| 2026-01-05 | $10.04 | $10.04 | 55,200 | — | — |
| 2026-01-02 | $10.06 | $10.06 | 60,000 | — | — |