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
- 2025-06-03 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 | — | — | — | $5.33 | 1 |
| 2026-09-01 | — | — | — | $5.39 | 9 |
| 2026-08-27 | $5.40 | $5.40 | 1,800 | — | — |
| 2026-08-26 | $5.48 | $5.48 | 900 | — | — |
| 2026-08-25 | $5.27 | $5.27 | 1,000 | — | — |
| 2026-08-24 | $5.46 | $5.46 | 2,100 | $5.55 | 27 |
| 2026-08-21 | $5.54 | $5.54 | 400 | — | — |
| 2026-08-20 | $5.58 | $5.58 | 700 | — | — |
| 2026-08-19 | $5.36 | $5.36 | 600 | — | — |
| 2026-08-18 | $5.45 | $5.45 | 0 | — | — |
| 2026-08-17 | $5.45 | $5.45 | 5,000 | — | — |
| 2026-08-14 | $5.40 | $5.40 | 700 | — | — |
| 2026-08-13 | $5.50 | $5.50 | 900 | — | — |
| 2026-08-12 | $5.36 | $5.36 | 0 | — | — |
| 2026-08-11 | $5.36 | $5.36 | 0 | — | — |
| 2026-08-10 | $5.36 | $5.36 | 300 | — | — |
| 2026-08-07 | $5.51 | $5.51 | 60,700 | $5.49 | 69 |
| 2026-08-06 | $5.49 | $5.49 | 0 | — | — |
| 2026-08-05 | $5.49 | $5.49 | 0 | — | — |
| 2026-08-04 | $5.49 | $5.49 | 0 | — | — |
| 2026-08-03 | $5.49 | $5.49 | 800 | — | — |
| 2026-07-31 | $5.45 | $5.45 | 0 | — | — |
| 2026-07-30 | $5.45 | $5.45 | 2,000 | — | — |
| 2026-07-29 | $5.55 | $5.55 | 2,800 | — | — |
| 2026-07-28 | $5.75 | $5.75 | 2,300 | $5.91 | 130 |
| 2026-07-27 | $5.97 | $5.97 | 5,300 | $5.79 | 44 |
| 2026-07-24 | $5.90 | $5.90 | 2,400 | — | — |
| 2026-07-23 | $5.75 | $5.75 | 4,500 | — | — |
| 2026-07-22 | $5.75 | $5.75 | 0 | — | — |
| 2026-07-21 | $5.75 | $5.75 | 10,100 | — | — |
| 2026-07-20 | $5.71 | $5.71 | 1,800 | $5.73 | 703 |
| 2026-07-17 | $5.75 | $5.75 | 7,800 | — | — |
| 2026-07-16 | $5.40 | $5.40 | 0 | — | — |
| 2026-07-15 | $5.40 | $5.40 | 500 | — | — |
| 2026-07-14 | $5.30 | $5.30 | 0 | — | — |
| 2026-07-13 | $5.30 | $5.30 | 3,000 | — | — |
| 2026-07-10 | $5.32 | $5.32 | 2,300 | — | — |
| 2026-07-09 | $5.90 | $5.90 | 6,500 | — | — |
| 2026-07-08 | $5.55 | $5.55 | 10,000 | — | — |
| 2026-07-07 | $5.87 | $5.87 | 26,500 | — | — |
| 2026-07-06 | $5.48 | $5.48 | 5,000 | — | — |
| 2026-07-02 | $5.38 | $5.38 | 5,200 | — | — |
| 2026-07-01 | $5.31 | $5.31 | 1,500 | — | — |
| 2026-06-30 | $5.21 | $5.21 | 8,800 | — | — |
| 2026-06-29 | $5.04 | $5.04 | 6,300 | — | — |
| 2026-06-26 | $5.02 | $5.02 | 12,200 | — | — |
| 2026-06-25 | $5.10 | $5.10 | 7,400 | — | — |
| 2026-06-24 | $5.20 | $5.20 | 4,100 | — | — |
| 2026-06-23 | $5.25 | $5.25 | 5,600 | — | — |
| 2026-06-22 | $5.20 | $5.20 | 2,900 | — | — |
| 2026-06-18 | $5.38 | $5.38 | 4,500 | — | — |
| 2026-06-17 | $5.36 | $5.36 | 2,400 | — | — |
| 2026-06-16 | $5.38 | $5.38 | 8,300 | — | — |
| 2026-06-15 | $5.28 | $5.28 | 11,300 | — | — |
| 2026-06-12 | $5.24 | $5.24 | 3,400 | — | — |
| 2026-06-11 | $5.25 | $5.25 | 2,500 | — | — |
| 2026-06-10 | $5.27 | $5.27 | 5,900 | — | — |
| 2026-06-09 | $5.15 | $5.15 | 4,400 | — | — |
| 2026-06-08 | $5.43 | $5.43 | 600 | — | — |
| 2026-06-05 | $5.66 | $5.66 | 1,400 | — | — |
| 2026-06-04 | $6.00 | $6.00 | 1,400 | — | — |
| 2026-06-03 | $5.69 | $5.69 | 25,600 | — | — |
| 2026-06-02 | $5.18 | $5.18 | 2,600 | — | — |
| 2026-06-01 | $5.55 | $5.55 | 8,500 | — | — |
| 2026-05-29 | $5.94 | $5.94 | 3,200 | — | — |
| 2026-05-28 | $5.91 | $5.91 | 7,200 | — | — |
| 2026-05-27 | $5.85 | $5.85 | 2,300 | — | — |
| 2026-05-26 | $6.02 | $6.02 | 29,400 | — | — |
| 2026-05-22 | $6.07 | $6.07 | 6,500 | — | — |
| 2026-05-21 | $5.97 | $5.97 | 1,000 | — | — |
| 2026-05-20 | $6.02 | $6.02 | 1,400 | — | — |
| 2026-05-19 | $5.90 | $5.90 | 7,000 | — | — |
| 2026-05-18 | $5.95 | $5.95 | 1,000 | — | — |
| 2026-05-15 | $6.05 | $6.05 | 1,700 | — | — |
| 2026-05-14 | $6.14 | $6.14 | 3,200 | — | — |
| 2026-05-13 | $6.06 | $6.06 | 3,600 | — | — |
| 2026-05-12 | $6.01 | $6.01 | 1,300 | — | — |
| 2026-05-11 | $6.10 | $6.10 | 57,500 | — | — |
| 2026-05-08 | $5.89 | $5.89 | 6,300 | — | — |
| 2026-05-07 | $5.98 | $5.98 | 2,500 | — | — |
| 2026-05-06 | $6.19 | $6.19 | 6,700 | — | — |
| 2026-05-05 | $6.22 | $6.22 | 1,400 | — | — |
| 2026-05-04 | $6.17 | $6.17 | 1,300 | — | — |
| 2026-05-01 | $6.01 | $6.01 | 4,700 | — | — |
| 2026-04-30 | $6.26 | $6.26 | 6,900 | — | — |
| 2026-04-29 | $6.50 | $6.50 | 5,000 | — | — |
| 2026-04-28 | $6.64 | $6.64 | 4,900 | — | — |
| 2026-04-27 | $6.52 | $6.52 | 700 | — | — |
| 2026-04-24 | $6.74 | $6.74 | 200 | — | — |
| 2026-04-23 | $6.53 | $6.53 | 1,000 | — | — |
| 2026-04-22 | $6.43 | $6.43 | 1,300 | — | — |
| 2026-04-21 | $6.50 | $6.50 | 2,600 | — | — |
| 2026-04-20 | $6.75 | $6.75 | 8,700 | — | — |
| 2026-04-17 | $6.43 | $6.43 | 5,100 | — | — |
| 2026-04-16 | $6.18 | $6.18 | 15,300 | — | — |
| 2026-04-15 | $6.00 | $6.00 | 4,400 | — | — |
| 2026-04-14 | $5.41 | $5.41 | 26,600 | — | — |
| 2026-04-13 | $6.31 | $6.31 | 2,700 | — | — |
| 2026-04-10 | $6.52 | $6.52 | 8,700 | — | — |
| 2026-04-09 | $6.27 | $6.27 | 4,500 | — | — |
| 2026-04-08 | $7.37 | $7.37 | 3,500 | — | — |
| 2026-04-07 | $7.60 | $7.60 | 2,100 | — | — |
| 2026-04-06 | $7.53 | $7.53 | 2,300 | — | — |
| 2026-04-02 | $7.78 | $7.78 | 700 | — | — |
| 2026-04-01 | $7.80 | $7.80 | 1,000 | — | — |
| 2026-03-31 | $7.76 | $7.76 | 0 | — | — |
| 2026-03-30 | $7.76 | $7.76 | 0 | — | — |
| 2026-03-27 | $7.76 | $7.76 | 1,900 | — | — |
| 2026-03-26 | $7.77 | $7.77 | 1,500 | — | — |
| 2026-03-25 | $7.71 | $7.71 | 2,600 | — | — |
| 2026-03-24 | $7.77 | $7.77 | 3,700 | — | — |
| 2026-03-23 | $7.91 | $7.91 | 5,000 | — | — |
| 2026-03-20 | $7.99 | $7.99 | 1,300 | — | — |
| 2026-03-19 | $7.92 | $7.92 | 7,000 | — | — |
| 2026-03-18 | $8.06 | $8.06 | 3,000 | — | — |
| 2026-03-17 | $7.99 | $7.99 | 2,400 | — | — |
| 2026-03-16 | $8.00 | $8.00 | 2,400 | — | — |
| 2026-03-13 | $8.00 | $8.00 | 5,600 | — | — |
| 2026-03-12 | $8.21 | $8.21 | 5,900 | — | — |
| 2026-03-11 | $8.18 | $8.18 | 3,400 | — | — |
| 2026-03-10 | $8.11 | $8.11 | 600 | — | — |
| 2026-03-09 | $8.09 | $8.09 | 2,400 | — | — |
| 2026-03-06 | $7.90 | $7.90 | 1,200 | — | — |
| 2026-03-05 | $7.87 | $7.87 | 2,500 | — | — |
| 2026-03-04 | $7.94 | $7.94 | 12,500 | — | — |
| 2026-03-03 | $7.99 | $7.99 | 3,800 | — | — |
| 2026-03-02 | $8.15 | $8.15 | 1,400 | — | — |
| 2026-02-27 | $8.12 | $8.12 | 900 | — | — |
| 2026-02-26 | $8.01 | $8.01 | 8,300 | — | — |
| 2026-02-25 | $8.24 | $8.24 | 2,600 | — | — |
| 2026-02-24 | $8.05 | $8.05 | 1,500 | — | — |
| 2026-02-23 | $8.37 | $8.37 | 6,300 | — | — |
| 2026-02-20 | $8.39 | $8.39 | 13,300 | — | — |
| 2026-02-19 | $8.15 | $8.15 | 16,800 | — | — |
| 2026-02-18 | $7.58 | $7.58 | 13,300 | — | — |
| 2026-02-17 | $7.40 | $7.40 | 4,600 | — | — |
| 2026-02-13 | $7.37 | $7.37 | 18,500 | — | — |
| 2026-02-12 | $7.56 | $7.56 | 22,400 | — | — |
| 2026-02-11 | $7.52 | $7.52 | 2,000 | — | — |
| 2026-02-10 | $7.44 | $7.44 | 6,700 | — | — |
| 2026-02-09 | $7.51 | $7.51 | 4,900 | — | — |
| 2026-02-06 | $7.63 | $7.63 | 8,300 | — | — |
| 2026-02-05 | $7.50 | $7.50 | 29,300 | — | — |
| 2026-02-04 | $7.61 | $7.61 | 24,500 | — | — |
| 2026-02-03 | $8.21 | $8.21 | 11,600 | — | — |
| 2026-02-02 | $8.20 | $8.20 | 127,800 | — | — |
| 2026-01-30 | $8.31 | $8.31 | 8,400 | — | — |
| 2026-01-29 | $8.40 | $8.40 | 19,500 | — | — |
| 2026-01-28 | $8.21 | $8.21 | 5,000 | — | — |
| 2026-01-27 | $8.29 | $8.29 | 21,400 | — | — |
| 2026-01-26 | $7.82 | $7.82 | 31,900 | — | — |
| 2026-01-23 | $8.40 | $8.40 | 6,000 | — | — |
| 2026-01-22 | $8.51 | $8.51 | 40,400 | — | — |
| 2026-01-21 | $9.70 | $9.70 | 33,300 | — | — |
| 2026-01-20 | $9.86 | $9.86 | 9,700 | — | — |
| 2026-01-16 | $10.00 | $10.00 | 16,700 | — | — |
| 2026-01-15 | $9.97 | $9.97 | 58,900 | — | — |
| 2026-01-14 | $9.46 | $9.46 | 25,700 | — | — |
| 2026-01-13 | $9.71 | $9.71 | 17,000 | — | — |
| 2026-01-12 | $9.10 | $9.10 | 12,300 | — | — |
| 2026-01-09 | $8.80 | $8.80 | 32,600 | — | — |
| 2026-01-08 | $8.00 | $8.00 | 29,600 | — | — |
| 2026-01-07 | $7.64 | $7.64 | 1,200 | — | — |
| 2026-01-06 | $7.69 | $7.69 | 13,400 | — | — |
| 2026-01-05 | $7.73 | $7.73 | 25,500 | — | — |
| 2026-01-02 | $7.30 | $7.30 | 26,600 | — | — |