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
- 2025-11-05 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $7.31 | 100 |
| 2026-09-01 | — | — | — | $7.16 | 39 |
| 2026-08-31 | — | — | — | $7.45 | 39 |
| 2026-08-28 | — | — | — | $7.02 | 90 |
| 2026-08-27 | $7.09 | $7.09 | 1,300 | $7.42 | 61 |
| 2026-08-26 | $7.00 | $7.00 | 3,300 | $7.22 | 4 |
| 2026-08-25 | $7.50 | $7.50 | 5,200 | $7.55 | 4 |
| 2026-08-24 | $7.31 | $7.31 | 3,800 | $7.71 | 19 |
| 2026-08-21 | $7.29 | $7.29 | 4,000 | $7.51 | 24 |
| 2026-08-20 | $7.49 | $7.49 | 10,800 | — | — |
| 2026-08-19 | $7.52 | $7.52 | 4,700 | $7.31 | 69 |
| 2026-08-18 | $6.89 | $6.89 | 31,700 | $7.50 | 100 |
| 2026-08-17 | $8.66 | $8.66 | 17,500 | $9.15 | 937 |
| 2026-08-14 | $8.30 | $8.30 | 14,400 | $8.66 | 260 |
| 2026-08-13 | $8.10 | $8.10 | 1,800 | $8.16 | 303 |
| 2026-08-12 | $8.38 | $8.38 | 15,000 | $8.48 | 15 |
| 2026-08-11 | $8.14 | $8.14 | 11,300 | $8.37 | 151 |
| 2026-08-10 | $8.08 | $8.08 | 6,500 | $8.16 | 200 |
| 2026-08-07 | $8.13 | $8.13 | 3,600 | — | — |
| 2026-08-06 | $8.34 | $8.34 | 4,200 | $8.31 | 330 |
| 2026-08-05 | $8.41 | $8.41 | 10,700 | $8.48 | 23 |
| 2026-08-04 | $8.78 | $8.78 | 40,000 | $8.23 | 15 |
| 2026-08-03 | $8.66 | $8.66 | 9,500 | $8.32 | 209 |
| 2026-07-31 | $8.15 | $8.15 | 24,600 | $8.69 | 1,089 |
| 2026-07-30 | $8.74 | $8.74 | 13,600 | — | — |
| 2026-07-29 | $8.48 | $8.48 | 11,400 | $8.40 | 430 |
| 2026-07-28 | $8.27 | $8.27 | 27,400 | $7.95 | 308 |
| 2026-07-27 | $7.67 | $7.67 | 3,000 | $7.11 | 5 |
| 2026-07-24 | $7.26 | $7.26 | 4,800 | $7.53 | 147 |
| 2026-07-23 | $7.56 | $7.56 | 11,800 | $6.81 | 6 |
| 2026-07-22 | $6.87 | $6.87 | 16,400 | $7.40 | 587 |
| 2026-07-21 | $7.00 | $7.00 | 6,600 | $7.52 | 170 |
| 2026-07-20 | $7.50 | $7.50 | 4,000 | $7.58 | 100 |
| 2026-07-17 | $7.40 | $7.40 | 2,500 | — | — |
| 2026-07-16 | $7.43 | $7.43 | 11,300 | — | — |
| 2026-07-15 | $7.39 | $7.39 | 10,800 | — | — |
| 2026-07-14 | $7.31 | $7.31 | 46,500 | — | — |
| 2026-07-13 | $6.67 | $6.67 | 9,300 | — | — |
| 2026-07-10 | $7.01 | $7.01 | 8,800 | — | — |
| 2026-07-09 | $6.64 | $6.64 | 89,300 | — | — |
| 2026-07-08 | $7.21 | $7.21 | 28,600 | — | — |
| 2026-07-07 | $6.90 | $6.90 | 24,800 | — | — |
| 2026-07-06 | $6.92 | $6.92 | 66,300 | — | — |
| 2026-07-02 | $6.97 | $6.97 | 99,500 | — | — |
| 2026-07-01 | $7.20 | $7.20 | 20,000 | — | — |
| 2026-06-30 | $7.17 | $7.17 | 33,700 | — | — |
| 2026-06-29 | $6.56 | $6.56 | 10,200 | — | — |
| 2026-06-26 | $6.57 | $6.57 | 210,400 | — | — |
| 2026-06-25 | $6.14 | $6.14 | 41,800 | — | — |
| 2026-06-24 | $6.10 | $6.10 | 40,900 | — | — |
| 2026-06-23 | $6.03 | $6.03 | 111,900 | — | — |
| 2026-06-22 | $5.79 | $5.79 | 28,200 | — | — |
| 2026-06-18 | $5.83 | $5.83 | 65,000 | — | — |
| 2026-06-17 | $5.52 | $5.52 | 138,200 | — | — |
| 2026-06-16 | $6.04 | $6.04 | 31,500 | — | — |
| 2026-06-15 | $6.05 | $6.05 | 17,300 | — | — |
| 2026-06-12 | $6.20 | $6.20 | 25,500 | — | — |
| 2026-06-11 | $6.08 | $6.08 | 15,000 | — | — |
| 2026-06-10 | $6.18 | $6.18 | 27,500 | — | — |
| 2026-06-09 | $6.21 | $6.21 | 34,400 | — | — |
| 2026-06-08 | $6.65 | $6.65 | 23,200 | — | — |
| 2026-06-05 | $7.00 | $7.00 | 51,100 | — | — |
| 2026-06-04 | $7.07 | $7.07 | 14,800 | — | — |
| 2026-06-03 | $7.09 | $7.09 | 41,400 | — | — |
| 2026-06-02 | $7.26 | $7.26 | 12,000 | — | — |
| 2026-06-01 | $7.46 | $7.46 | 7,500 | — | — |
| 2026-05-29 | $7.51 | $7.51 | 22,000 | — | — |
| 2026-05-28 | $7.11 | $7.11 | 22,400 | — | — |
| 2026-05-27 | $7.29 | $7.29 | 29,500 | — | — |
| 2026-05-26 | $7.19 | $7.19 | 16,800 | — | — |
| 2026-05-22 | $7.20 | $7.20 | 35,000 | — | — |
| 2026-05-21 | $7.61 | $7.61 | 35,500 | — | — |
| 2026-05-20 | $7.80 | $7.80 | 5,100 | — | — |
| 2026-05-19 | $7.95 | $7.95 | 68,000 | — | — |
| 2026-05-18 | $8.31 | $8.31 | 15,600 | — | — |
| 2026-05-15 | $8.54 | $8.54 | 48,000 | — | — |
| 2026-05-14 | $8.49 | $8.49 | 42,700 | — | — |
| 2026-05-13 | $8.84 | $8.84 | 60,400 | — | — |
| 2026-05-12 | $8.69 | $8.69 | 57,300 | — | — |
| 2026-05-11 | $8.80 | $8.80 | 25,400 | — | — |
| 2026-05-08 | $8.13 | $8.13 | 14,700 | — | — |
| 2026-05-07 | $7.83 | $7.83 | 19,600 | — | — |
| 2026-05-06 | $8.01 | $8.01 | 41,500 | — | — |
| 2026-05-05 | $7.63 | $7.63 | 22,500 | — | — |
| 2026-05-04 | $7.16 | $7.16 | 34,000 | — | — |
| 2026-05-01 | $7.04 | $7.04 | 11,500 | — | — |
| 2026-04-30 | $6.92 | $6.92 | 27,100 | — | — |
| 2026-04-29 | $6.92 | $6.92 | 69,700 | — | — |
| 2026-04-28 | $7.11 | $7.11 | 38,500 | — | — |
| 2026-04-27 | $6.98 | $6.98 | 73,700 | — | — |
| 2026-04-24 | $6.57 | $6.57 | 54,000 | — | — |
| 2026-04-23 | $6.98 | $6.98 | 45,400 | — | — |
| 2026-04-22 | $7.08 | $7.08 | 63,000 | — | — |
| 2026-04-21 | $6.85 | $6.85 | 29,100 | — | — |
| 2026-04-20 | $6.65 | $6.65 | 11,000 | — | — |
| 2026-04-17 | $6.53 | $6.53 | 25,200 | — | — |
| 2026-04-16 | $6.46 | $6.46 | 13,800 | — | — |
| 2026-04-15 | $6.50 | $6.50 | 23,000 | — | — |
| 2026-04-14 | $6.12 | $6.12 | 58,300 | — | — |
| 2026-04-13 | $6.02 | $6.02 | 23,700 | — | — |
| 2026-04-10 | $6.13 | $6.13 | 16,200 | — | — |
| 2026-04-09 | $6.64 | $6.64 | 38,300 | — | — |
| 2026-04-08 | $6.44 | $6.44 | 17,200 | — | — |
| 2026-04-07 | $6.36 | $6.36 | 30,900 | — | — |
| 2026-04-06 | $6.74 | $6.74 | 46,700 | — | — |
| 2026-04-02 | $6.50 | $6.50 | 47,700 | — | — |
| 2026-04-01 | $6.45 | $6.45 | 67,900 | — | — |
| 2026-03-31 | $5.93 | $5.93 | 89,500 | — | — |
| 2026-03-30 | $5.91 | $5.91 | 164,800 | — | — |
| 2026-03-27 | $6.61 | $6.61 | 28,800 | — | — |
| 2026-03-26 | $6.87 | $6.87 | 26,100 | — | — |
| 2026-03-25 | $6.89 | $6.89 | 12,900 | — | — |
| 2026-03-24 | $6.87 | $6.87 | 23,000 | — | — |
| 2026-03-23 | $6.90 | $6.90 | 83,700 | — | — |
| 2026-03-20 | $6.67 | $6.67 | 45,100 | — | — |
| 2026-03-19 | $6.56 | $6.56 | 39,000 | — | — |
| 2026-03-18 | $6.36 | $6.36 | 79,500 | — | — |
| 2026-03-17 | $6.85 | $6.85 | 75,000 | — | — |
| 2026-03-16 | $6.95 | $6.95 | 76,000 | — | — |
| 2026-03-13 | $7.03 | $7.03 | 40,700 | — | — |
| 2026-03-12 | $7.03 | $7.03 | 86,000 | — | — |
| 2026-03-11 | $6.82 | $6.82 | 75,900 | — | — |
| 2026-03-10 | $6.74 | $6.74 | 69,100 | — | — |
| 2026-03-09 | $6.72 | $6.72 | 32,300 | — | — |
| 2026-03-06 | $7.15 | $7.15 | 114,100 | — | — |
| 2026-03-05 | $6.94 | $6.94 | 45,400 | — | — |
| 2026-03-04 | $7.01 | $7.01 | 55,700 | — | — |
| 2026-03-03 | $6.80 | $6.80 | 34,200 | — | — |
| 2026-03-02 | $7.12 | $7.12 | 177,200 | — | — |
| 2026-02-27 | $7.64 | $7.64 | 44,100 | — | — |
| 2026-02-26 | $7.45 | $7.45 | 31,100 | — | — |
| 2026-02-25 | $7.51 | $7.51 | 191,200 | — | — |
| 2026-02-24 | $6.81 | $6.81 | 46,800 | — | — |
| 2026-02-23 | $6.69 | $6.69 | 50,200 | — | — |
| 2026-02-20 | $6.48 | $6.48 | 69,400 | — | — |
| 2026-02-19 | $6.05 | $6.05 | 14,100 | — | — |
| 2026-02-18 | $6.01 | $6.01 | 11,600 | — | — |
| 2026-02-17 | $6.13 | $6.13 | 44,500 | — | — |
| 2026-02-13 | $5.88 | $5.88 | 99,300 | — | — |
| 2026-02-12 | $5.81 | $5.81 | 178,900 | — | — |
| 2026-02-11 | $5.50 | $5.50 | 66,500 | — | — |
| 2026-02-10 | $5.52 | $5.52 | 25,000 | — | — |
| 2026-02-09 | $5.03 | $5.03 | 24,200 | — | — |
| 2026-02-06 | $4.93 | $4.93 | 22,300 | — | — |
| 2026-02-05 | $4.46 | $4.46 | 177,500 | — | — |
| 2026-02-04 | $4.95 | $4.95 | 32,100 | — | — |
| 2026-02-03 | $5.02 | $5.02 | 74,300 | — | — |
| 2026-02-02 | $5.13 | $5.13 | 34,400 | — | — |
| 2026-01-30 | $5.42 | $5.42 | 44,700 | — | — |
| 2026-01-29 | $5.06 | $5.06 | 33,800 | — | — |
| 2026-01-28 | $5.25 | $5.25 | 29,800 | — | — |
| 2026-01-27 | $5.78 | $5.78 | 58,300 | — | — |
| 2026-01-26 | $5.12 | $5.12 | 55,700 | — | — |
| 2026-01-23 | $5.60 | $5.60 | 40,900 | — | — |
| 2026-01-22 | $6.22 | $6.22 | 43,000 | — | — |
| 2026-01-21 | $6.19 | $6.19 | 49,000 | — | — |
| 2026-01-20 | $5.95 | $5.95 | 22,700 | — | — |
| 2026-01-16 | $5.72 | $5.72 | 41,500 | — | — |
| 2026-01-15 | $6.00 | $6.00 | 25,300 | — | — |
| 2026-01-14 | $5.75 | $5.75 | 39,000 | — | — |
| 2026-01-13 | $5.77 | $5.77 | 70,500 | — | — |
| 2026-01-12 | $5.38 | $5.38 | 73,000 | — | — |
| 2026-01-09 | $4.71 | $4.71 | 41,900 | — | — |
| 2026-01-08 | $5.14 | $5.14 | 255,100 | — | — |
| 2026-01-07 | $4.14 | $4.14 | 27,200 | — | — |
| 2026-01-06 | $4.69 | $4.69 | 9,000 | — | — |
| 2026-01-05 | $4.78 | $4.78 | 39,400 | — | — |
| 2026-01-02 | $4.70 | $4.70 | 36,100 | — | — |