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
- 2025-10-01 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 | — | — | — | $4.82 | 1,089,387 |
| 2026-09-03 | — | — | — | $4.82 | 754,851 |
| 2026-09-02 | — | — | — | $4.67 | 1,232,530 |
| 2026-09-01 | — | — | — | $4.87 | 851,921 |
| 2026-08-31 | — | — | — | $5.01 | 879,870 |
| 2026-08-28 | — | — | — | $5.39 | 916,820 |
| 2026-08-27 | $5.45 | $5.45 | 16,087,300 | $5.69 | 915,453 |
| 2026-08-26 | $5.61 | $5.61 | 8,876,700 | $5.95 | 417,437 |
| 2026-08-25 | $6.01 | $6.01 | 10,334,200 | $5.68 | 529,205 |
| 2026-08-24 | $5.62 | $5.62 | 16,030,200 | $5.79 | 1,062,399 |
| 2026-08-21 | $5.92 | $5.92 | 9,999,300 | $5.99 | 452,833 |
| 2026-08-20 | $5.97 | $5.97 | 16,649,800 | $5.78 | 796,752 |
| 2026-08-19 | $5.76 | $5.76 | 22,015,100 | $5.78 | 1,391,121 |
| 2026-08-18 | $5.74 | $5.74 | 18,843,200 | $5.93 | 842,736 |
| 2026-08-17 | $6.14 | $6.14 | 21,821,500 | $6.40 | 1,151,747 |
| 2026-08-14 | $6.40 | $6.40 | 17,303,800 | $6.70 | 811,465 |
| 2026-08-13 | $6.60 | $6.60 | 34,917,600 | $7.09 | 1,572,423 |
| 2026-08-12 | $7.60 | $7.60 | 34,487,300 | $7.47 | 1,740,283 |
| 2026-08-11 | $7.12 | $7.12 | 50,848,000 | $7.08 | 3,514,757 |
| 2026-08-10 | $5.88 | $5.88 | 18,642,100 | $6.14 | 605,153 |
| 2026-08-07 | $6.18 | $6.18 | 12,346,600 | $6.43 | 765,795 |
| 2026-08-06 | $6.19 | $6.19 | 9,990,800 | $5.95 | 369,832 |
| 2026-08-05 | $6.19 | $6.19 | 12,939,200 | $6.25 | 549,677 |
| 2026-08-04 | $6.31 | $6.31 | 14,330,300 | $6.03 | 690,641 |
| 2026-08-03 | $6.03 | $6.03 | 23,422,400 | $5.56 | 1,723,355 |
| 2026-07-31 | $5.69 | $5.69 | 25,842,800 | $6.60 | 1,230,181 |
| 2026-07-30 | $6.73 | $6.73 | 18,533,200 | $6.04 | 1,180,125 |
| 2026-07-29 | $5.86 | $5.86 | 12,773,900 | $6.28 | 620,042 |
| 2026-07-28 | $6.28 | $6.28 | 21,981,300 | $6.92 | 1,033,806 |
| 2026-07-27 | $7.23 | $7.23 | 15,772,700 | $7.32 | 858,416 |
| 2026-07-24 | $7.40 | $7.40 | 40,531,300 | $6.48 | 2,283,642 |
| 2026-07-23 | $6.32 | $6.32 | 7,720,800 | $6.40 | 414,143 |
| 2026-07-22 | $6.58 | $6.58 | 15,130,200 | $6.61 | 558,725 |
| 2026-07-21 | $6.65 | $6.65 | 17,252,700 | $6.15 | 1,010,270 |
| 2026-07-20 | $6.12 | $6.12 | 9,248,700 | $6.04 | 506,574 |
| 2026-07-17 | $6.05 | $6.05 | 19,274,300 | — | — |
| 2026-07-16 | $5.93 | $5.93 | 16,513,400 | — | — |
| 2026-07-15 | $6.25 | $6.25 | 15,480,300 | — | — |
| 2026-07-14 | $6.74 | $6.74 | 19,310,200 | — | — |
| 2026-07-13 | $6.31 | $6.31 | 21,871,900 | — | — |
| 2026-07-10 | $6.59 | $6.59 | 72,477,800 | — | — |
| 2026-07-09 | $7.32 | $7.32 | 8,835,900 | — | — |
| 2026-07-08 | $7.36 | $7.36 | 6,455,700 | — | — |
| 2026-07-07 | $7.38 | $7.38 | 11,301,000 | — | — |
| 2026-07-06 | $8.21 | $8.21 | 10,607,300 | — | — |
| 2026-07-02 | $8.06 | $8.06 | 14,024,000 | — | — |
| 2026-07-01 | $8.52 | $8.52 | 10,647,800 | — | — |
| 2026-06-30 | $9.16 | $9.16 | 11,673,300 | — | — |
| 2026-06-29 | $9.45 | $9.45 | 22,049,700 | — | — |
| 2026-06-26 | $9.49 | $9.49 | 30,518,800 | — | — |
| 2026-06-25 | $8.80 | $8.80 | 19,411,100 | — | — |
| 2026-06-24 | $7.99 | $7.99 | 15,040,400 | — | — |
| 2026-06-23 | $8.69 | $8.69 | 14,153,800 | — | — |
| 2026-06-22 | $8.97 | $8.97 | 18,827,100 | — | — |
| 2026-06-18 | $9.50 | $9.50 | 41,547,500 | — | — |
| 2026-06-17 | $8.66 | $8.66 | 39,306,900 | — | — |
| 2026-06-16 | $7.88 | $7.88 | 23,965,300 | — | — |
| 2026-06-15 | $7.48 | $7.48 | 20,932,700 | — | — |
| 2026-06-12 | $7.14 | $7.14 | 21,196,600 | — | — |
| 2026-06-11 | $6.95 | $6.95 | 21,813,700 | — | — |
| 2026-06-10 | $6.89 | $6.89 | 55,818,600 | — | — |
| 2026-06-09 | $5.62 | $5.62 | 12,064,300 | — | — |
| 2026-06-08 | $5.70 | $5.70 | 9,488,100 | — | — |
| 2026-06-05 | $5.78 | $5.78 | 15,262,600 | — | — |
| 2026-06-04 | $6.18 | $6.18 | 8,333,300 | — | — |
| 2026-06-03 | $6.09 | $6.09 | 11,595,300 | — | — |
| 2026-06-02 | $6.60 | $6.60 | 10,522,200 | — | — |
| 2026-06-01 | $6.60 | $6.60 | 14,281,600 | — | — |
| 2026-05-29 | $6.98 | $6.98 | 12,627,200 | — | — |
| 2026-05-28 | $6.78 | $6.78 | 17,757,800 | — | — |
| 2026-05-27 | $6.58 | $6.58 | 13,355,900 | — | — |
| 2026-05-26 | $6.43 | $6.43 | 15,614,300 | — | — |
| 2026-05-22 | $5.98 | $5.98 | 10,848,700 | — | — |
| 2026-05-21 | $6.06 | $6.06 | 12,179,900 | — | — |
| 2026-05-20 | $6.08 | $6.08 | 13,696,700 | — | — |
| 2026-05-19 | $5.87 | $5.87 | 19,340,500 | — | — |
| 2026-05-18 | $6.55 | $6.55 | 16,149,700 | — | — |
| 2026-05-15 | $6.51 | $6.51 | 17,519,500 | — | — |
| 2026-05-14 | $7.37 | $7.37 | 56,613,500 | — | — |
| 2026-05-13 | $6.00 | $6.00 | 21,661,200 | — | — |
| 2026-05-12 | $5.47 | $5.47 | 10,222,600 | — | — |
| 2026-05-11 | $5.37 | $5.37 | 11,328,900 | — | — |
| 2026-05-08 | $5.23 | $5.23 | 7,465,700 | — | — |
| 2026-05-07 | $5.12 | $5.12 | 19,373,700 | — | — |
| 2026-05-06 | $5.56 | $5.56 | 18,027,500 | — | — |
| 2026-05-05 | $4.94 | $4.94 | 12,726,600 | — | — |
| 2026-05-04 | $5.07 | $5.07 | 10,926,000 | — | — |
| 2026-05-01 | $5.17 | $5.17 | 11,374,500 | — | — |
| 2026-04-30 | $5.13 | $5.13 | 9,836,200 | — | — |
| 2026-04-29 | $5.03 | $5.03 | 12,106,600 | — | — |
| 2026-04-28 | $5.29 | $5.29 | 12,080,000 | — | — |
| 2026-04-27 | $5.46 | $5.46 | 12,112,400 | — | — |
| 2026-04-24 | $5.40 | $5.40 | 18,830,500 | — | — |
| 2026-04-23 | $5.92 | $5.92 | 21,250,600 | — | — |
| 2026-04-22 | $5.86 | $5.86 | 54,145,400 | — | — |
| 2026-04-21 | $5.06 | $5.06 | 31,990,500 | — | — |
| 2026-04-20 | $5.40 | $5.40 | 61,392,500 | — | — |
| 2026-04-17 | $6.55 | $6.55 | 19,842,200 | — | — |
| 2026-04-16 | $6.67 | $6.67 | 21,327,800 | — | — |
| 2026-04-15 | $5.83 | $5.83 | 13,511,500 | — | — |
| 2026-04-14 | $5.28 | $5.28 | 14,482,800 | — | — |
| 2026-04-13 | $5.12 | $5.12 | 8,131,900 | — | — |
| 2026-04-10 | $4.87 | $4.87 | 7,903,000 | — | — |
| 2026-04-09 | $4.82 | $4.82 | 16,347,100 | — | — |
| 2026-04-08 | $4.80 | $4.80 | 17,054,400 | — | — |
| 2026-04-07 | $4.94 | $4.94 | 13,798,100 | — | — |
| 2026-04-06 | $5.13 | $5.13 | 12,069,900 | — | — |
| 2026-04-02 | $5.36 | $5.36 | 9,160,200 | — | — |
| 2026-04-01 | $5.37 | $5.37 | 11,554,300 | — | — |
| 2026-03-31 | $5.84 | $5.84 | 23,593,600 | — | — |
| 2026-03-30 | $5.36 | $5.36 | 45,800,200 | — | — |
| 2026-03-27 | $6.18 | $6.18 | 9,679,400 | — | — |
| 2026-03-26 | $6.08 | $6.08 | 13,872,100 | — | — |
| 2026-03-25 | $6.66 | $6.66 | 10,499,600 | — | — |
| 2026-03-24 | $7.46 | $7.46 | 6,857,600 | — | — |
| 2026-03-23 | $7.23 | $7.23 | 10,385,300 | — | — |
| 2026-03-20 | $7.20 | $7.20 | 8,218,600 | — | — |
| 2026-03-19 | $7.87 | $7.87 | 7,748,700 | — | — |
| 2026-03-18 | $7.46 | $7.46 | 7,339,600 | — | — |
| 2026-03-17 | $7.86 | $7.86 | 6,196,600 | — | — |
| 2026-03-16 | $8.09 | $8.09 | 4,652,400 | — | — |
| 2026-03-13 | $7.96 | $7.96 | 5,748,700 | — | — |
| 2026-03-12 | $8.10 | $8.10 | 6,200,900 | — | — |
| 2026-03-11 | $8.68 | $8.68 | 10,905,700 | — | — |
| 2026-03-10 | $8.05 | $8.05 | 5,426,100 | — | — |
| 2026-03-09 | $7.98 | $7.98 | 6,545,300 | — | — |
| 2026-03-06 | $8.01 | $8.01 | 7,672,500 | — | — |
| 2026-03-05 | $8.58 | $8.58 | 8,662,600 | — | — |
| 2026-03-04 | $9.04 | $9.04 | 6,818,700 | — | — |
| 2026-03-03 | $9.27 | $9.27 | 6,920,800 | — | — |
| 2026-03-02 | $10.21 | $10.21 | 4,532,500 | — | — |
| 2026-02-27 | $9.97 | $9.97 | 7,595,400 | — | — |
| 2026-02-26 | $10.85 | $10.85 | 8,624,100 | — | — |
| 2026-02-25 | $11.79 | $11.79 | 17,903,000 | — | — |
| 2026-02-24 | $10.05 | $10.05 | 12,929,800 | — | — |
| 2026-02-23 | $8.98 | $8.98 | 4,267,500 | — | — |
| 2026-02-20 | $9.12 | $9.12 | 5,392,000 | — | — |
| 2026-02-19 | $9.56 | $9.56 | 3,753,400 | — | — |
| 2026-02-18 | $9.36 | $9.36 | 4,977,900 | — | — |
| 2026-02-17 | $9.61 | $9.61 | 7,402,500 | — | — |
| 2026-02-13 | $10.29 | $10.29 | 11,382,600 | — | — |
| 2026-02-12 | $9.26 | $9.26 | 6,875,500 | — | — |
| 2026-02-11 | $9.52 | $9.52 | 8,951,700 | — | — |
| 2026-02-10 | $9.40 | $9.40 | 8,865,200 | — | — |
| 2026-02-09 | $8.69 | $8.69 | 5,078,300 | — | — |
| 2026-02-06 | $8.00 | $8.00 | 4,731,900 | — | — |
| 2026-02-05 | $7.20 | $7.20 | 5,874,300 | — | — |
| 2026-02-04 | $8.18 | $8.18 | 5,355,300 | — | — |
| 2026-02-03 | $8.52 | $8.52 | 5,384,000 | — | — |
| 2026-02-02 | $8.24 | $8.24 | 5,348,200 | — | — |
| 2026-01-30 | $8.72 | $8.72 | 5,365,000 | — | — |
| 2026-01-29 | $9.70 | $9.70 | 4,388,300 | — | — |
| 2026-01-28 | $9.96 | $9.96 | 5,108,300 | — | — |
| 2026-01-27 | $9.59 | $9.59 | 3,453,000 | — | — |
| 2026-01-26 | $9.21 | $9.21 | 5,267,100 | — | — |
| 2026-01-23 | $9.80 | $9.80 | 6,678,300 | — | — |
| 2026-01-22 | $9.20 | $9.20 | 6,279,800 | — | — |
| 2026-01-21 | $9.04 | $9.04 | 6,959,900 | — | — |
| 2026-01-20 | $9.22 | $9.22 | 6,040,600 | — | — |
| 2026-01-16 | $10.13 | $10.13 | 5,624,500 | — | — |
| 2026-01-15 | $9.69 | $9.69 | 5,537,300 | — | — |
| 2026-01-14 | $9.71 | $9.71 | 6,073,200 | — | — |
| 2026-01-13 | $10.31 | $10.31 | 6,209,600 | — | — |
| 2026-01-12 | $10.37 | $10.37 | 9,600,000 | — | — |
| 2026-01-09 | $9.18 | $9.18 | 8,261,300 | — | — |
| 2026-01-08 | $8.83 | $8.83 | 9,295,500 | — | — |
| 2026-01-07 | $8.54 | $8.54 | 10,061,500 | — | — |
| 2026-01-06 | $9.50 | $9.50 | 8,919,500 | — | — |
| 2026-01-05 | $8.68 | $8.68 | 10,019,900 | — | — |
| 2026-01-02 | $8.82 | $8.82 | 9,665,100 | — | — |