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
- 2024-11-13 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $6.50 | 100 |
| 2026-09-02 | — | — | — | $6.80 | 18 |
| 2026-08-27 | $7.18 | $7.18 | 1,100 | — | — |
| 2026-08-26 | $7.53 | $7.53 | 1,500 | — | — |
| 2026-08-25 | $7.53 | $7.53 | 3,200 | $7.66 | 5 |
| 2026-08-24 | $6.95 | $6.95 | 1,500 | $7.23 | 18 |
| 2026-08-21 | $7.15 | $7.15 | 10,200 | $7.34 | 41 |
| 2026-08-20 | $7.04 | $7.04 | 13,400 | — | — |
| 2026-08-19 | $6.40 | $6.40 | 3,100 | — | — |
| 2026-08-18 | $6.39 | $6.39 | 3,000 | — | — |
| 2026-08-17 | $6.03 | $6.03 | 11,400 | $6.50 | 261 |
| 2026-08-14 | $5.82 | $5.82 | 9,100 | $6.20 | 35 |
| 2026-08-13 | $6.00 | $6.00 | 4,500 | — | — |
| 2026-08-12 | $5.76 | $5.76 | 2,300 | — | — |
| 2026-08-11 | $5.76 | $5.76 | 4,300 | — | — |
| 2026-08-10 | $5.20 | $5.20 | 2,600 | — | — |
| 2026-08-07 | $5.11 | $5.11 | 2,900 | — | — |
| 2026-08-06 | $5.17 | $5.17 | 3,200 | — | — |
| 2026-08-05 | $5.44 | $5.44 | 9,100 | $4.79 | 110 |
| 2026-08-04 | $4.62 | $4.62 | 3,500 | — | — |
| 2026-08-03 | $4.60 | $4.60 | 12,400 | $4.72 | 25 |
| 2026-07-31 | $4.65 | $4.65 | 2,300 | — | — |
| 2026-07-30 | $4.60 | $4.60 | 4,700 | $4.59 | 18 |
| 2026-07-29 | $4.40 | $4.40 | 4,100 | — | — |
| 2026-07-28 | $4.40 | $4.40 | 7,500 | — | — |
| 2026-07-27 | $4.55 | $4.55 | 19,300 | $4.95 | 102 |
| 2026-07-24 | $4.71 | $4.71 | 5,800 | — | — |
| 2026-07-23 | $4.70 | $4.70 | 6,900 | — | — |
| 2026-07-22 | $5.13 | $5.13 | 4,600 | — | — |
| 2026-07-21 | $5.33 | $5.33 | 17,200 | $5.60 | 6 |
| 2026-07-20 | $5.60 | $5.60 | 9,800 | $5.53 | 155 |
| 2026-07-17 | $6.02 | $6.02 | 8,100 | — | — |
| 2026-07-16 | $6.22 | $6.22 | 10,400 | — | — |
| 2026-07-15 | $6.12 | $6.12 | 11,900 | — | — |
| 2026-07-14 | $7.00 | $7.00 | 2,700 | — | — |
| 2026-07-13 | $6.37 | $6.37 | 12,900 | — | — |
| 2026-07-10 | $6.97 | $6.97 | 7,100 | — | — |
| 2026-07-09 | $7.08 | $7.08 | 11,200 | — | — |
| 2026-07-08 | $7.55 | $7.55 | 6,000 | — | — |
| 2026-07-07 | $7.60 | $7.59 | 18,400 | — | — |
| 2026-07-06 | $8.14 | $8.14 | 20,400 | — | — |
| 2026-07-02 | $8.48 | $8.48 | 51,000 | — | — |
| 2026-07-01 | $8.50 | $8.50 | 52,900 | — | — |
| 2026-06-30 | $8.43 | $8.43 | 19,600 | — | — |
| 2026-06-29 | $8.42 | $8.42 | 20,000 | — | — |
| 2026-06-26 | $8.03 | $8.03 | 8,500 | — | — |
| 2026-06-25 | $7.40 | $7.40 | 3,600 | — | — |
| 2026-06-24 | $7.14 | $7.14 | 3,100 | — | — |
| 2026-06-23 | $7.70 | $7.70 | 3,900 | — | — |
| 2026-06-22 | $8.18 | $8.18 | 8,100 | — | — |
| 2026-06-18 | $7.83 | $7.83 | 20,000 | — | — |
| 2026-06-17 | $6.33 | $6.33 | 18,000 | — | — |
| 2026-06-16 | $7.42 | $7.42 | 2,500 | — | — |
| 2026-06-15 | $7.35 | $7.35 | 1,600 | — | — |
| 2026-06-12 | $7.10 | $7.10 | 13,400 | — | — |
| 2026-06-11 | $7.70 | $7.70 | 13,600 | — | — |
| 2026-06-10 | $7.72 | $7.72 | 11,000 | — | — |
| 2026-06-09 | $7.80 | $7.80 | 9,000 | — | — |
| 2026-06-08 | $8.62 | $8.62 | 11,200 | — | — |
| 2026-06-05 | $9.34 | $9.34 | 4,700 | — | — |
| 2026-06-04 | $9.35 | $9.35 | 7,300 | — | — |
| 2026-06-03 | $9.46 | $9.46 | 1,900 | — | — |
| 2026-06-02 | $9.50 | $9.50 | 8,100 | — | — |
| 2026-06-01 | $9.67 | $9.67 | 3,300 | — | — |
| 2026-05-29 | $9.85 | $9.85 | 4,000 | — | — |
| 2026-05-28 | $9.72 | $9.72 | 4,600 | — | — |
| 2026-05-27 | $9.91 | $9.91 | 1,100 | — | — |
| 2026-05-26 | $9.91 | $9.91 | 1,200 | — | — |
| 2026-05-22 | $9.92 | $9.92 | 17,600 | — | — |
| 2026-05-21 | $9.40 | $9.40 | 3,600 | — | — |
| 2026-05-20 | $9.40 | $9.40 | 5,800 | — | — |
| 2026-05-19 | $9.50 | $9.50 | 2,300 | — | — |
| 2026-05-18 | $9.55 | $9.55 | 3,500 | — | — |
| 2026-05-15 | $9.76 | $9.76 | 200 | — | — |
| 2026-05-14 | $10.02 | $10.02 | 3,500 | — | — |
| 2026-05-13 | $9.88 | $9.88 | 700 | — | — |
| 2026-05-12 | $9.88 | $9.88 | 1,000 | — | — |
| 2026-05-11 | $9.80 | $9.80 | 1,500 | — | — |
| 2026-05-08 | $9.62 | $9.62 | 4,000 | — | — |
| 2026-05-07 | $10.00 | $10.00 | 700 | — | — |
| 2026-05-06 | $10.54 | $10.54 | 1,800 | — | — |
| 2026-05-05 | $9.89 | $9.89 | 1,200 | — | — |
| 2026-05-04 | $9.92 | $9.92 | 1,000 | — | — |
| 2026-05-01 | $9.75 | $9.75 | 11,000 | — | — |
| 2026-04-30 | $9.98 | $9.98 | 8,700 | — | — |
| 2026-04-29 | $10.35 | $10.35 | 1,200 | — | — |
| 2026-04-28 | $10.33 | $10.33 | 1,000 | — | — |
| 2026-04-27 | $10.60 | $10.60 | 1,300 | — | — |
| 2026-04-24 | $10.31 | $10.31 | 0 | — | — |
| 2026-04-23 | $10.31 | $10.31 | 700 | — | — |
| 2026-04-22 | $10.50 | $10.50 | 1,100 | — | — |
| 2026-04-21 | $10.48 | $10.48 | 900 | — | — |
| 2026-04-20 | $10.66 | $10.66 | 6,300 | — | — |
| 2026-04-17 | $10.60 | $10.60 | 1,600 | — | — |
| 2026-04-16 | $10.50 | $10.50 | 6,200 | — | — |
| 2026-04-15 | $10.84 | $10.84 | 9,700 | — | — |
| 2026-04-14 | $11.00 | $11.00 | 7,500 | — | — |
| 2026-04-13 | $11.50 | $11.50 | 20,700 | — | — |
| 2026-04-10 | $11.70 | $11.70 | 18,100 | — | — |
| 2026-04-09 | $11.40 | $11.40 | 8,700 | — | — |
| 2026-04-08 | $10.45 | $10.45 | 3,000 | — | — |
| 2026-04-07 | $10.01 | $10.01 | 11,800 | — | — |
| 2026-04-06 | $10.05 | $10.05 | 12,400 | — | — |
| 2026-04-02 | $8.74 | $8.74 | 3,700 | — | — |
| 2026-04-01 | $8.44 | $8.44 | 14,100 | — | — |
| 2026-03-31 | $7.51 | $7.51 | 5,800 | — | — |
| 2026-03-30 | $7.30 | $7.30 | 5,500 | — | — |
| 2026-03-27 | $7.15 | $7.15 | 5,600 | — | — |
| 2026-03-26 | $7.23 | $7.23 | 5,100 | — | — |
| 2026-03-25 | $7.20 | $7.20 | 2,300 | — | — |
| 2026-03-24 | $7.25 | $7.25 | 2,700 | — | — |
| 2026-03-23 | $7.38 | $7.38 | 1,200 | — | — |
| 2026-03-20 | $7.21 | $7.21 | 7,800 | — | — |
| 2026-03-19 | $7.38 | $7.38 | 5,200 | — | — |
| 2026-03-18 | $7.13 | $7.13 | 1,200 | — | — |
| 2026-03-17 | $7.31 | $7.31 | 1,100 | — | — |
| 2026-03-16 | $7.30 | $7.30 | 4,000 | — | — |
| 2026-03-13 | $7.30 | $7.30 | 600 | — | — |
| 2026-03-12 | $7.21 | $7.21 | 1,800 | — | — |
| 2026-03-11 | $7.30 | $7.30 | 1,600 | — | — |
| 2026-03-10 | $7.30 | $7.30 | 3,700 | — | — |
| 2026-03-09 | $7.36 | $7.36 | 2,600 | — | — |
| 2026-03-06 | $7.31 | $7.31 | 3,400 | — | — |
| 2026-03-05 | $7.53 | $7.53 | 1,100 | — | — |
| 2026-03-04 | $7.09 | $7.09 | 7,800 | — | — |
| 2026-03-03 | $7.27 | $7.27 | 10,300 | — | — |
| 2026-03-02 | $8.09 | $8.09 | 4,000 | — | — |
| 2026-02-27 | $8.85 | $8.85 | 900 | — | — |
| 2026-02-26 | $8.90 | $8.90 | 2,400 | — | — |
| 2026-02-25 | $9.00 | $9.00 | 500 | — | — |
| 2026-02-24 | $9.00 | $9.00 | 1,800 | — | — |
| 2026-02-23 | $8.65 | $8.65 | 1,700 | — | — |
| 2026-02-20 | $8.90 | $8.90 | 6,600 | — | — |
| 2026-02-19 | $9.63 | $9.63 | 8,500 | — | — |
| 2026-02-18 | $10.00 | $10.00 | 400 | — | — |
| 2026-02-17 | $10.00 | $10.00 | 4,100 | — | — |
| 2026-02-13 | $10.22 | $10.22 | 1,500 | — | — |
| 2026-02-12 | $10.00 | $10.00 | 600 | — | — |
| 2026-02-11 | $10.00 | $10.00 | 3,100 | — | — |
| 2026-02-10 | $10.37 | $10.37 | 500 | — | — |
| 2026-02-09 | $10.43 | $10.43 | 2,100 | — | — |
| 2026-02-06 | $10.51 | $10.51 | 900 | — | — |
| 2026-02-05 | $10.85 | $10.85 | 2,500 | — | — |
| 2026-02-04 | $11.19 | $11.19 | 3,200 | — | — |
| 2026-02-03 | $11.25 | $11.25 | 3,000 | — | — |
| 2026-02-02 | $10.66 | $10.66 | 2,000 | — | — |
| 2026-01-30 | $10.40 | $10.40 | 4,000 | — | — |
| 2026-01-29 | $10.19 | $10.19 | 900 | — | — |
| 2026-01-28 | $10.37 | $10.37 | 2,200 | — | — |
| 2026-01-27 | $10.97 | $10.97 | 2,200 | — | — |
| 2026-01-26 | $11.70 | $11.70 | 600 | — | — |
| 2026-01-23 | $11.85 | $11.85 | 1,600 | — | — |
| 2026-01-22 | $11.60 | $11.60 | 0 | — | — |
| 2026-01-21 | $11.60 | $11.60 | 7,400 | — | — |
| 2026-01-20 | $11.06 | $11.06 | 5,700 | — | — |
| 2026-01-16 | $10.51 | $10.51 | 12,400 | — | — |
| 2026-01-15 | $10.77 | $10.77 | 0 | — | — |
| 2026-01-14 | $10.77 | $10.77 | 10,100 | — | — |
| 2026-01-13 | $10.20 | $10.20 | 3,800 | — | — |
| 2026-01-12 | $9.49 | $9.49 | 800 | — | — |
| 2026-01-09 | $9.65 | $9.65 | 3,600 | — | — |
| 2026-01-08 | $9.68 | $9.68 | 4,000 | — | — |
| 2026-01-07 | $9.90 | $9.90 | 7,400 | — | — |
| 2026-01-06 | $10.14 | $10.14 | 2,900 | — | — |
| 2026-01-05 | $10.66 | $10.66 | 2,500 | — | — |
| 2026-01-02 | $10.99 | $10.99 | 1,000 | — | — |