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
- 2025-04-08 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 | — | — | — | $6.05 | 1,078 |
| 2026-09-03 | — | — | — | $6.04 | 1,790 |
| 2026-09-02 | — | — | — | $6.12 | 5,003 |
| 2026-09-01 | — | — | — | $6.06 | 558 |
| 2026-08-31 | — | — | — | $6.14 | 1,900 |
| 2026-08-28 | — | — | — | $6.13 | 946 |
| 2026-08-27 | $6.03 | $6.03 | 51,100 | $6.03 | 837 |
| 2026-08-26 | $5.93 | $5.93 | 52,400 | $5.94 | 1,054 |
| 2026-08-25 | $5.86 | $5.86 | 32,800 | $5.96 | 957 |
| 2026-08-24 | $5.90 | $5.90 | 51,800 | $6.40 | 2,736 |
| 2026-08-21 | $6.38 | $6.38 | 44,500 | $6.24 | 1,845 |
| 2026-08-20 | $6.15 | $6.15 | 49,100 | $6.19 | 1,852 |
| 2026-08-19 | $6.12 | $6.12 | 47,300 | $5.98 | 1,124 |
| 2026-08-18 | $6.08 | $6.08 | 75,000 | $5.98 | 1,466 |
| 2026-08-17 | $6.07 | $6.07 | 57,600 | $6.21 | 1,480 |
| 2026-08-14 | $6.23 | $6.23 | 68,400 | $6.45 | 4,360 |
| 2026-08-13 | $6.53 | $6.53 | 82,700 | $6.72 | 3,492 |
| 2026-08-12 | $6.81 | $6.81 | 180,100 | $6.90 | 6,332 |
| 2026-08-11 | $7.04 | $7.04 | 162,800 | $6.44 | 6,006 |
| 2026-08-10 | $6.49 | $6.49 | 95,000 | $6.39 | 3,416 |
| 2026-08-07 | $6.37 | $6.37 | 45,200 | $6.45 | 1,632 |
| 2026-08-06 | $6.34 | $6.34 | 144,700 | $6.71 | 3,094 |
| 2026-08-05 | $6.61 | $6.61 | 120,600 | $6.84 | 5,451 |
| 2026-08-04 | $6.95 | $6.95 | 236,000 | $6.91 | 3,133 |
| 2026-08-03 | $6.89 | $6.89 | 291,700 | $6.03 | 4,964 |
| 2026-07-31 | $6.08 | $6.08 | 360,200 | $4.61 | 4,744 |
| 2026-07-30 | $5.12 | $5.12 | 133,400 | $5.10 | 3,069 |
| 2026-07-29 | $5.12 | $5.12 | 92,200 | $5.24 | 1,387 |
| 2026-07-28 | $5.10 | $5.10 | 46,500 | $5.13 | 1,499 |
| 2026-07-27 | $5.21 | $5.21 | 128,600 | $4.82 | 1,616 |
| 2026-07-24 | $4.51 | $4.51 | 24,400 | $4.60 | 1,073 |
| 2026-07-23 | $4.63 | $4.63 | 41,800 | $4.78 | 586 |
| 2026-07-22 | $4.73 | $4.73 | 107,100 | $4.65 | 1,226 |
| 2026-07-21 | $4.50 | $4.50 | 76,600 | $4.74 | 1,153 |
| 2026-07-20 | $4.49 | $4.49 | 23,100 | $4.51 | 250 |
| 2026-07-17 | $4.54 | $4.54 | 39,300 | — | — |
| 2026-07-16 | $4.54 | $4.54 | 73,400 | — | — |
| 2026-07-15 | $4.81 | $4.81 | 100,600 | — | — |
| 2026-07-14 | $4.92 | $4.92 | 41,800 | — | — |
| 2026-07-13 | $4.96 | $4.96 | 74,900 | — | — |
| 2026-07-10 | $5.35 | $5.35 | 35,700 | — | — |
| 2026-07-09 | $5.36 | $5.36 | 30,800 | — | — |
| 2026-07-08 | $5.30 | $5.30 | 61,500 | — | — |
| 2026-07-07 | $5.11 | $5.11 | 251,700 | — | — |
| 2026-07-06 | $5.99 | $5.99 | 39,000 | — | — |
| 2026-07-02 | $5.98 | $5.98 | 80,500 | — | — |
| 2026-07-01 | $6.14 | $6.14 | 87,100 | — | — |
| 2026-06-30 | $6.30 | $6.30 | 109,200 | — | — |
| 2026-06-29 | $6.31 | $6.31 | 251,700 | — | — |
| 2026-06-26 | $6.04 | $6.04 | 165,000 | — | — |
| 2026-06-25 | $5.61 | $5.61 | 65,000 | — | — |
| 2026-06-24 | $5.44 | $5.44 | 74,200 | — | — |
| 2026-06-23 | $5.46 | $5.46 | 66,300 | — | — |
| 2026-06-22 | $5.68 | $5.68 | 136,600 | — | — |
| 2026-06-18 | $5.29 | $5.29 | 135,900 | — | — |
| 2026-06-17 | $5.51 | $5.51 | 74,300 | — | — |
| 2026-06-16 | $5.60 | $5.60 | 110,700 | — | — |
| 2026-06-15 | $5.73 | $5.73 | 614,700 | — | — |
| 2026-06-12 | $6.05 | $6.05 | 259,700 | — | — |
| 2026-06-11 | $6.37 | $6.37 | 590,300 | — | — |
| 2026-06-10 | $6.19 | $6.19 | 94,800 | — | — |
| 2026-06-09 | $6.20 | $6.20 | 227,600 | — | — |
| 2026-06-08 | $6.09 | $6.09 | 206,000 | — | — |
| 2026-06-05 | $6.13 | $6.13 | 526,500 | — | — |
| 2026-06-04 | $7.54 | $7.54 | 241,900 | — | — |
| 2026-06-03 | $7.92 | $7.92 | 745,500 | — | — |
| 2026-06-02 | $6.50 | $6.50 | 361,700 | — | — |
| 2026-06-01 | $6.87 | $6.87 | 577,100 | — | — |
| 2026-05-29 | $7.96 | $7.96 | 610,300 | — | — |
| 2026-05-28 | $7.66 | $7.66 | 4,465,300 | — | — |
| 2026-05-27 | $4.82 | $4.82 | 455,600 | — | — |
| 2026-05-26 | $4.15 | $4.15 | 347,200 | — | — |
| 2026-05-22 | $3.78 | $3.78 | 187,300 | — | — |
| 2026-05-21 | $3.79 | $3.79 | 545,700 | — | — |
| 2026-05-20 | $4.27 | $4.27 | 333,500 | — | — |
| 2026-05-19 | $4.75 | $4.75 | 527,800 | — | — |
| 2026-05-18 | $5.15 | $5.15 | 1,145,700 | — | — |
| 2026-05-15 | $4.10 | $4.10 | 208,400 | — | — |
| 2026-05-14 | $4.00 | $4.00 | 224,900 | — | — |
| 2026-05-13 | $4.14 | $4.14 | 477,300 | — | — |
| 2026-05-12 | $3.61 | $3.61 | 251,200 | — | — |
| 2026-05-11 | $3.46 | $3.46 | 390,100 | — | — |
| 2026-05-08 | $3.15 | $3.15 | 230,700 | — | — |
| 2026-05-07 | $3.59 | $3.59 | 605,300 | — | — |
| 2026-05-06 | $3.08 | $3.08 | 304,500 | — | — |
| 2026-05-05 | $3.35 | $3.35 | 427,300 | — | — |
| 2026-05-04 | $3.11 | $3.11 | 773,400 | — | — |
| 2026-05-01 | $3.12 | $3.12 | 2,063,700 | — | — |
| 2026-04-30 | $3.04 | $3.04 | 49,917,400 | — | — |
| 2026-04-29 | $2.48 | $2.48 | 1,018,700 | — | — |
| 2026-04-28 | $2.09 | $2.09 | 95,200 | — | — |
| 2026-04-27 | $1.99 | $1.99 | 33,000 | — | — |
| 2026-04-24 | $2.00 | $2.00 | 47,600 | — | — |
| 2026-04-23 | $2.00 | $2.00 | 55,800 | — | — |
| 2026-04-22 | $2.12 | $2.12 | 107,000 | — | — |
| 2026-04-21 | $2.06 | $2.06 | 47,900 | — | — |
| 2026-04-20 | $2.18 | $2.18 | 48,300 | — | — |
| 2026-04-17 | $2.18 | $2.18 | 72,100 | — | — |
| 2026-04-16 | $2.13 | $2.13 | 75,700 | — | — |
| 2026-04-15 | $2.23 | $2.23 | 66,800 | — | — |
| 2026-04-14 | $2.21 | $2.21 | 63,300 | — | — |
| 2026-04-13 | $2.38 | $2.38 | 142,700 | — | — |
| 2026-04-10 | $2.16 | $2.16 | 89,200 | — | — |
| 2026-04-09 | $2.00 | $2.00 | 102,800 | — | — |
| 2026-04-08 | $2.14 | $2.14 | 42,800 | — | — |
| 2026-04-07 | $2.04 | $2.04 | 54,500 | — | — |
| 2026-04-06 | $2.09 | $2.09 | 87,600 | — | — |
| 2026-04-02 | $2.15 | $2.15 | 78,400 | — | — |
| 2026-04-01 | $2.26 | $2.26 | 132,500 | — | — |
| 2026-03-31 | $2.44 | $2.44 | 366,900 | — | — |
| 2026-03-30 | $1.96 | $1.96 | 198,000 | — | — |
| 2026-03-27 | $2.33 | $2.33 | 377,700 | — | — |
| 2026-03-26 | $2.38 | $2.38 | 4,554,100 | — | — |
| 2026-03-25 | $1.73 | $1.73 | 142,200 | — | — |
| 2026-03-24 | $1.88 | $1.88 | 99,600 | — | — |
| 2026-03-23 | $1.95 | $1.95 | 407,500 | — | — |
| 2026-03-20 | $1.72 | $1.72 | 31,400 | — | — |
| 2026-03-19 | $1.82 | $1.82 | 25,000 | — | — |
| 2026-03-18 | $1.65 | $1.65 | 96,300 | — | — |
| 2026-03-17 | $1.85 | $1.85 | 9,700 | — | — |
| 2026-03-16 | $1.85 | $1.85 | 26,100 | — | — |
| 2026-03-13 | $1.85 | $1.85 | 23,100 | — | — |
| 2026-03-12 | $1.89 | $1.89 | 216,000 | — | — |
| 2026-03-11 | $1.90 | $1.90 | 137,800 | — | — |
| 2026-03-10 | $1.64 | $1.64 | 43,400 | — | — |
| 2026-03-09 | $1.70 | $1.70 | 91,800 | — | — |
| 2026-03-06 | $1.81 | $1.81 | 27,300 | — | — |
| 2026-03-05 | $1.75 | $1.75 | 78,800 | — | — |
| 2026-03-04 | $1.73 | $1.73 | 612,300 | — | — |
| 2026-03-03 | $1.45 | $1.45 | 101,000 | — | — |
| 2026-03-02 | $1.49 | $1.49 | 97,700 | — | — |
| 2026-02-27 | $1.46 | $1.46 | 46,000 | — | — |
| 2026-02-26 | $1.54 | $1.54 | 60,400 | — | — |
| 2026-02-25 | $1.61 | $1.61 | 61,000 | — | — |
| 2026-02-24 | $1.57 | $1.57 | 73,300 | — | — |
| 2026-02-23 | $1.56 | $1.56 | 81,000 | — | — |
| 2026-02-20 | $1.72 | $1.72 | 123,700 | — | — |
| 2026-02-19 | $1.79 | $1.79 | 79,600 | — | — |
| 2026-02-18 | $1.78 | $1.78 | 52,900 | — | — |
| 2026-02-17 | $1.79 | $1.79 | 78,600 | — | — |
| 2026-02-13 | $1.86 | $1.86 | 57,900 | — | — |
| 2026-02-12 | $1.81 | $1.81 | 84,000 | — | — |
| 2026-02-11 | $1.89 | $1.89 | 132,500 | — | — |
| 2026-02-10 | $1.94 | $1.94 | 112,400 | — | — |
| 2026-02-09 | $1.92 | $1.92 | 147,300 | — | — |
| 2026-02-06 | $1.95 | $1.95 | 242,600 | — | — |
| 2026-02-05 | $1.85 | $1.85 | 444,500 | — | — |
| 2026-02-04 | $2.69 | $2.69 | 1,556,900 | — | — |
| 2026-02-03 | $2.60 | $2.60 | 57,151,100 | — | — |
| 2026-02-02 | $1.84 | $1.84 | 16,210,200 | — | — |
| 2026-01-30 | $1.78 | $1.78 | 32,300 | — | — |
| 2026-01-29 | $1.73 | $1.73 | 45,900 | — | — |
| 2026-01-28 | $1.92 | $1.92 | 35,600 | — | — |
| 2026-01-27 | $1.95 | $1.95 | 15,200 | — | — |
| 2026-01-26 | $1.99 | $1.99 | 13,500 | — | — |
| 2026-01-23 | $2.01 | $2.01 | 19,900 | — | — |
| 2026-01-22 | $2.05 | $2.05 | 168,600 | — | — |
| 2026-01-21 | $1.96 | $1.96 | 11,800 | — | — |
| 2026-01-20 | $2.00 | $2.00 | 25,100 | — | — |
| 2026-01-16 | $1.92 | $1.92 | 44,100 | — | — |
| 2026-01-15 | $2.00 | $2.00 | 171,100 | — | — |
| 2026-01-14 | $2.10 | $2.10 | 32,700 | — | — |
| 2026-01-13 | $2.12 | $2.12 | 40,100 | — | — |
| 2026-01-12 | $2.18 | $2.18 | 64,400 | — | — |
| 2026-01-09 | $2.12 | $2.12 | 15,000 | — | — |
| 2026-01-08 | $2.23 | $2.23 | 4,400 | — | — |
| 2026-01-07 | $2.22 | $2.22 | 40,000 | — | — |
| 2026-01-06 | $2.11 | $2.11 | 45,100 | — | — |
| 2026-01-05 | $2.14 | $2.14 | 15,600 | — | — |
| 2026-01-02 | $2.15 | $2.15 | 50,000 | — | — |