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
- 2025-07-02 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 | — | — | — | $5.99 | 4,740 |
| 2026-09-03 | — | — | — | $5.98 | 5,856 |
| 2026-09-02 | — | — | — | $5.96 | 5,548 |
| 2026-09-01 | — | — | — | $5.86 | 1,559 |
| 2026-08-31 | — | — | — | $5.81 | 2,594 |
| 2026-08-28 | — | — | — | $6.14 | 9,792 |
| 2026-08-27 | $6.06 | $6.06 | 75,100 | $5.89 | 3,161 |
| 2026-08-26 | $5.82 | $5.82 | 50,400 | $5.89 | 2,411 |
| 2026-08-25 | $5.85 | $5.85 | 74,500 | $5.83 | 3,243 |
| 2026-08-24 | $5.83 | $5.83 | 77,100 | $6.05 | 3,079 |
| 2026-08-21 | $6.02 | $6.02 | 68,700 | $6.08 | 3,017 |
| 2026-08-20 | $5.91 | $5.91 | 105,200 | $6.23 | 10,604 |
| 2026-08-19 | $6.12 | $6.12 | 91,700 | $6.21 | 5,113 |
| 2026-08-18 | $6.15 | $6.15 | 150,800 | $6.47 | 11,582 |
| 2026-08-17 | $6.45 | $6.45 | 69,200 | $6.42 | 2,077 |
| 2026-08-14 | $6.46 | $6.46 | 151,800 | $6.35 | 5,635 |
| 2026-08-13 | $6.79 | $6.79 | 74,200 | $6.96 | 2,739 |
| 2026-08-12 | $6.86 | $6.86 | 95,400 | $6.78 | 8,128 |
| 2026-08-11 | $6.60 | $6.60 | 79,700 | $6.69 | 2,444 |
| 2026-08-10 | $6.68 | $6.68 | 90,000 | $6.95 | 6,235 |
| 2026-08-07 | $7.10 | $7.10 | 113,700 | $7.00 | 2,214 |
| 2026-08-06 | $6.90 | $6.90 | 69,600 | $6.77 | 1,351 |
| 2026-08-05 | $6.77 | $6.77 | 139,400 | $6.77 | 4,097 |
| 2026-08-04 | $6.94 | $6.94 | 120,700 | $7.29 | 5,348 |
| 2026-08-03 | $7.17 | $7.17 | 114,000 | $6.71 | 3,959 |
| 2026-07-31 | $6.58 | $6.58 | 66,300 | $6.66 | 3,765 |
| 2026-07-30 | $6.70 | $6.70 | 68,800 | $6.75 | 3,610 |
| 2026-07-29 | $6.63 | $6.63 | 113,100 | $6.69 | 8,471 |
| 2026-07-28 | $6.62 | $6.62 | 57,400 | $6.59 | 2,038 |
| 2026-07-27 | $6.61 | $6.61 | 83,700 | $6.65 | 2,688 |
| 2026-07-24 | $6.49 | $6.49 | 70,400 | $6.68 | 3,098 |
| 2026-07-23 | $6.60 | $6.60 | 109,800 | $6.88 | 3,602 |
| 2026-07-22 | $6.91 | $6.91 | 106,100 | $7.10 | 4,694 |
| 2026-07-21 | $7.02 | $7.02 | 101,600 | $6.73 | 5,953 |
| 2026-07-20 | $6.75 | $6.75 | 69,800 | $6.76 | 5,226 |
| 2026-07-17 | $6.71 | $6.71 | 186,600 | — | — |
| 2026-07-16 | $6.39 | $6.39 | 66,000 | — | — |
| 2026-07-15 | $6.33 | $6.33 | 81,800 | — | — |
| 2026-07-14 | $6.36 | $6.36 | 76,600 | — | — |
| 2026-07-13 | $6.22 | $6.22 | 135,200 | — | — |
| 2026-07-10 | $5.99 | $5.99 | 87,000 | — | — |
| 2026-07-09 | $5.77 | $5.77 | 150,600 | — | — |
| 2026-07-08 | $6.13 | $6.13 | 268,500 | — | — |
| 2026-07-07 | $5.67 | $5.67 | 367,600 | — | — |
| 2026-07-06 | $6.61 | $6.61 | 175,400 | — | — |
| 2026-07-02 | $7.28 | $7.28 | 136,500 | — | — |
| 2026-07-01 | $7.37 | $7.37 | 162,200 | — | — |
| 2026-06-30 | $7.58 | $7.58 | 141,200 | — | — |
| 2026-06-29 | $7.54 | $7.54 | 271,300 | — | — |
| 2026-06-26 | $7.52 | $7.52 | 1,659,600 | — | — |
| 2026-06-25 | $6.99 | $6.99 | 121,000 | — | — |
| 2026-06-24 | $7.09 | $7.09 | 151,900 | — | — |
| 2026-06-23 | $6.50 | $6.50 | 90,000 | — | — |
| 2026-06-22 | $6.48 | $6.48 | 77,500 | — | — |
| 2026-06-18 | $6.61 | $6.61 | 186,000 | — | — |
| 2026-06-17 | $6.50 | $6.50 | 239,000 | — | — |
| 2026-06-16 | $6.63 | $6.63 | 310,500 | — | — |
| 2026-06-15 | $7.23 | $7.23 | 75,100 | — | — |
| 2026-06-12 | $7.19 | $7.19 | 99,500 | — | — |
| 2026-06-11 | $6.89 | $6.89 | 85,800 | — | — |
| 2026-06-10 | $7.24 | $7.24 | 149,700 | — | — |
| 2026-06-09 | $7.49 | $7.49 | 119,100 | — | — |
| 2026-06-08 | $7.02 | $7.02 | 98,600 | — | — |
| 2026-06-05 | $7.19 | $7.19 | 127,800 | — | — |
| 2026-06-04 | $7.54 | $7.54 | 281,500 | — | — |
| 2026-06-03 | $6.83 | $6.83 | 140,000 | — | — |
| 2026-06-02 | $6.85 | $6.85 | 80,100 | — | — |
| 2026-06-01 | $6.90 | $6.90 | 80,400 | — | — |
| 2026-05-29 | $6.78 | $6.78 | 74,400 | — | — |
| 2026-05-28 | $6.65 | $6.65 | 80,700 | — | — |
| 2026-05-27 | $6.74 | $6.74 | 51,900 | — | — |
| 2026-05-26 | $6.62 | $6.62 | 125,200 | — | — |
| 2026-05-22 | $6.64 | $6.64 | 89,700 | — | — |
| 2026-05-21 | $6.77 | $6.77 | 67,700 | — | — |
| 2026-05-20 | $6.48 | $6.48 | 102,200 | — | — |
| 2026-05-19 | $6.57 | $6.57 | 85,600 | — | — |
| 2026-05-18 | $6.36 | $6.36 | 107,400 | — | — |
| 2026-05-15 | $6.46 | $6.46 | 124,400 | — | — |
| 2026-05-14 | $7.30 | $7.30 | 110,300 | — | — |
| 2026-05-13 | $7.00 | $7.00 | 75,600 | — | — |
| 2026-05-12 | $7.15 | $7.15 | 87,300 | — | — |
| 2026-05-11 | $7.27 | $7.27 | 151,200 | — | — |
| 2026-05-08 | $7.12 | $7.12 | 51,700 | — | — |
| 2026-05-07 | $7.19 | $7.19 | 75,200 | — | — |
| 2026-05-06 | $7.01 | $7.01 | 77,100 | — | — |
| 2026-05-05 | $7.06 | $7.06 | 79,200 | — | — |
| 2026-05-04 | $7.07 | $7.07 | 128,300 | — | — |
| 2026-05-01 | $7.50 | $7.50 | 161,800 | — | — |
| 2026-04-30 | $7.08 | $7.08 | 245,200 | — | — |
| 2026-04-29 | $6.40 | $6.40 | 119,600 | — | — |
| 2026-04-28 | $6.78 | $6.78 | 167,600 | — | — |
| 2026-04-27 | $6.37 | $6.37 | 155,800 | — | — |
| 2026-04-24 | $6.07 | $6.07 | 84,700 | — | — |
| 2026-04-23 | $5.77 | $5.77 | 80,000 | — | — |
| 2026-04-22 | $5.96 | $5.96 | 113,500 | — | — |
| 2026-04-21 | $5.95 | $5.95 | 83,400 | — | — |
| 2026-04-20 | $6.01 | $6.01 | 99,500 | — | — |
| 2026-04-17 | $6.01 | $6.01 | 138,200 | — | — |
| 2026-04-16 | $5.40 | $5.40 | 222,900 | — | — |
| 2026-04-15 | $5.97 | $5.97 | 193,400 | — | — |
| 2026-04-14 | $6.44 | $6.44 | 69,700 | — | — |
| 2026-04-13 | $6.46 | $6.46 | 94,400 | — | — |
| 2026-04-10 | $6.25 | $6.25 | 91,100 | — | — |
| 2026-04-09 | $6.38 | $6.38 | 123,600 | — | — |
| 2026-04-08 | $6.14 | $6.14 | 154,600 | — | — |
| 2026-04-07 | $6.27 | $6.27 | 155,200 | — | — |
| 2026-04-06 | $6.70 | $6.70 | 92,400 | — | — |
| 2026-04-02 | $7.44 | $7.44 | 252,000 | — | — |
| 2026-04-01 | $6.65 | $6.65 | 227,000 | — | — |
| 2026-03-31 | $7.29 | $7.29 | 150,400 | — | — |
| 2026-03-30 | $7.16 | $7.16 | 195,800 | — | — |
| 2026-03-27 | $7.51 | $7.51 | 288,200 | — | — |
| 2026-03-26 | $7.53 | $7.53 | 348,400 | — | — |
| 2026-03-25 | $8.27 | $8.27 | 465,900 | — | — |
| 2026-03-24 | $8.69 | $8.69 | 1,039,800 | — | — |
| 2026-03-23 | $8.18 | $8.18 | 1,965,700 | — | — |
| 2026-03-20 | $6.87 | $6.87 | 3,341,200 | — | — |
| 2026-03-19 | $6.18 | $6.18 | 497,400 | — | — |
| 2026-03-18 | $5.46 | $5.46 | 441,900 | — | — |
| 2026-03-17 | $5.52 | $5.52 | 234,800 | — | — |
| 2026-03-16 | $5.14 | $5.14 | 905,000 | — | — |
| 2026-03-13 | $5.52 | $5.52 | 181,600 | — | — |
| 2026-03-12 | $5.36 | $5.36 | 224,800 | — | — |
| 2026-03-11 | $5.30 | $5.30 | 158,000 | — | — |
| 2026-03-10 | $5.19 | $5.19 | 171,400 | — | — |
| 2026-03-09 | $5.10 | $5.10 | 231,500 | — | — |
| 2026-03-06 | $5.12 | $5.12 | 175,800 | — | — |
| 2026-03-05 | $5.06 | $5.06 | 317,300 | — | — |
| 2026-03-04 | $5.19 | $5.19 | 233,900 | — | — |
| 2026-03-03 | $5.33 | $5.33 | 113,600 | — | — |
| 2026-03-02 | $5.39 | $5.39 | 245,900 | — | — |
| 2026-02-27 | $5.49 | $5.49 | 267,900 | — | — |
| 2026-02-26 | $5.08 | $5.08 | 209,500 | — | — |
| 2026-02-25 | $5.23 | $5.23 | 225,600 | — | — |
| 2026-02-24 | $4.95 | $4.95 | 442,500 | — | — |
| 2026-02-23 | $5.38 | $5.38 | 627,400 | — | — |
| 2026-02-20 | $4.68 | $4.68 | 166,200 | — | — |
| 2026-02-19 | $4.64 | $4.64 | 72,900 | — | — |
| 2026-02-18 | $4.73 | $4.73 | 56,500 | — | — |
| 2026-02-17 | $4.88 | $4.88 | 72,700 | — | — |
| 2026-02-13 | $4.83 | $4.83 | 64,800 | — | — |
| 2026-02-12 | $4.71 | $4.71 | 149,000 | — | — |
| 2026-02-11 | $4.83 | $4.83 | 226,100 | — | — |
| 2026-02-10 | $4.69 | $4.69 | 301,100 | — | — |
| 2026-02-09 | $5.07 | $5.07 | 332,800 | — | — |
| 2026-02-06 | $4.96 | $4.96 | 153,100 | — | — |
| 2026-02-05 | $4.87 | $4.87 | 227,000 | — | — |
| 2026-02-04 | $5.00 | $5.00 | 149,900 | — | — |
| 2026-02-03 | $5.00 | $5.00 | 202,000 | — | — |
| 2026-02-02 | $5.47 | $5.47 | 362,500 | — | — |
| 2026-01-30 | $5.02 | $5.02 | 347,600 | — | — |
| 2026-01-29 | $5.42 | $5.42 | 506,300 | — | — |
| 2026-01-28 | $5.26 | $5.26 | 124,500 | — | — |
| 2026-01-27 | $5.29 | $5.29 | 729,100 | — | — |
| 2026-01-26 | $5.88 | $5.88 | 667,700 | — | — |
| 2026-01-23 | $6.00 | $6.00 | 420,100 | — | — |
| 2026-01-22 | $6.25 | $6.25 | 324,000 | — | — |
| 2026-01-21 | $6.18 | $6.18 | 266,400 | — | — |
| 2026-01-20 | $6.24 | $6.24 | 576,700 | — | — |
| 2026-01-16 | $6.23 | $6.23 | 834,300 | — | — |
| 2026-01-15 | $6.05 | $6.05 | 258,000 | — | — |
| 2026-01-14 | $5.90 | $5.90 | 570,300 | — | — |
| 2026-01-13 | $5.68 | $5.68 | 654,800 | — | — |
| 2026-01-12 | $6.00 | $6.00 | 487,200 | — | — |
| 2026-01-09 | $6.10 | $6.10 | 1,056,600 | — | — |
| 2026-01-08 | $7.00 | $7.00 | 657,300 | — | — |
| 2026-01-07 | $7.53 | $7.53 | 517,600 | — | — |
| 2026-01-06 | $7.95 | $7.95 | 1,177,700 | — | — |
| 2026-01-05 | $8.49 | $8.49 | 206,300 | — | — |
| 2026-01-02 | $10.24 | $10.24 | 75,500 | — | — |