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
- 2024-10-22 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 | — | — | — | $4.25 | 163 |
| 2026-09-01 | — | — | — | $4.20 | 157 |
| 2026-08-31 | — | — | — | $4.38 | 11 |
| 2026-08-28 | — | — | — | $4.30 | 10 |
| 2026-08-27 | $4.32 | $4.32 | 361,500 | $4.52 | 525 |
| 2026-08-26 | $4.65 | $4.65 | 24,300 | $4.67 | 108 |
| 2026-08-25 | $4.52 | $4.52 | 101,400 | — | — |
| 2026-08-24 | $4.55 | $4.55 | 4,700 | $4.99 | 301 |
| 2026-08-21 | $4.63 | $4.63 | 10,600 | — | — |
| 2026-08-20 | $4.66 | $4.66 | 22,300 | $4.67 | 288 |
| 2026-08-19 | $4.75 | $4.75 | 38,000 | $4.72 | 20 |
| 2026-08-18 | $4.77 | $4.77 | 32,500 | $4.63 | 79 |
| 2026-08-17 | $4.87 | $4.87 | 93,000 | $4.85 | 120 |
| 2026-08-14 | $4.91 | $4.91 | 57,400 | — | — |
| 2026-08-13 | $5.20 | $5.20 | 77,600 | $5.49 | 254 |
| 2026-08-12 | $5.01 | $5.01 | 85,900 | $4.76 | 100 |
| 2026-08-11 | $4.76 | $4.76 | 20,000 | $5.01 | 40 |
| 2026-08-10 | $5.30 | $5.30 | 10,900 | $5.39 | 401 |
| 2026-08-07 | $5.25 | $5.25 | 22,500 | $5.43 | 96 |
| 2026-08-06 | $5.55 | $5.55 | 8,800 | $5.42 | 5 |
| 2026-08-05 | $5.52 | $5.52 | 6,600 | $5.97 | 1 |
| 2026-08-04 | $5.58 | $5.58 | 31,000 | — | — |
| 2026-08-03 | $5.26 | $5.26 | 24,800 | $5.70 | 86 |
| 2026-07-31 | $5.58 | $5.58 | 45,200 | $6.61 | 1,074 |
| 2026-07-30 | $6.22 | $6.22 | 31,900 | $5.71 | 356 |
| 2026-07-29 | $6.45 | $6.45 | 42,800 | $5.51 | 201 |
| 2026-07-28 | $5.61 | $5.61 | 12,600 | $5.42 | 6 |
| 2026-07-27 | $5.06 | $5.06 | 34,100 | $5.49 | 201 |
| 2026-07-24 | $5.47 | $5.47 | 10,800 | $5.68 | 467 |
| 2026-07-23 | $5.21 | $5.21 | 32,400 | $5.16 | 184 |
| 2026-07-22 | $5.20 | $5.20 | 16,200 | $5.15 | 291 |
| 2026-07-21 | $5.07 | $5.07 | 143,800 | $5.01 | 767 |
| 2026-07-20 | $5.37 | $5.37 | 31,900 | $4.85 | 21 |
| 2026-07-17 | $4.96 | $4.96 | 38,500 | — | — |
| 2026-07-16 | $4.50 | $4.50 | 38,000 | — | — |
| 2026-07-15 | $4.91 | $4.91 | 14,700 | — | — |
| 2026-07-14 | $4.90 | $4.90 | 158,900 | — | — |
| 2026-07-13 | $5.83 | $5.83 | 26,300 | — | — |
| 2026-07-10 | $6.51 | $6.51 | 31,600 | — | — |
| 2026-07-09 | $7.18 | $7.18 | 19,100 | — | — |
| 2026-07-08 | $6.86 | $6.86 | 33,300 | — | — |
| 2026-07-07 | $7.59 | $7.59 | 9,700 | — | — |
| 2026-07-06 | $8.28 | $8.28 | 4,900 | — | — |
| 2026-07-02 | $8.56 | $8.56 | 18,800 | — | — |
| 2026-07-01 | $9.06 | $9.06 | 54,000 | — | — |
| 2026-06-30 | $8.92 | $8.92 | 19,500 | — | — |
| 2026-06-29 | $8.60 | $8.60 | 58,000 | — | — |
| 2026-06-26 | $9.76 | $9.76 | 10,600 | — | — |
| 2026-06-25 | $9.21 | $9.21 | 22,100 | — | — |
| 2026-06-24 | $9.64 | $9.64 | 55,300 | — | — |
| 2026-06-23 | $9.45 | $9.45 | 79,900 | — | — |
| 2026-06-22 | $10.06 | $10.06 | 130,400 | — | — |
| 2026-06-18 | $10.13 | $10.13 | 33,700 | — | — |
| 2026-06-17 | $9.83 | $9.83 | 94,000 | — | — |
| 2026-06-16 | $9.65 | $9.65 | 163,800 | — | — |
| 2026-06-15 | $8.03 | $8.03 | 289,900 | — | — |
| 2026-06-12 | $8.88 | $8.88 | 109,200 | — | — |
| 2026-06-11 | $8.95 | $8.95 | 242,500 | — | — |
| 2026-06-10 | $8.79 | $8.79 | 198,100 | — | — |
| 2026-06-09 | $8.36 | $8.36 | 190,500 | — | — |
| 2026-06-08 | $8.25 | $8.25 | 14,900 | — | — |
| 2026-06-05 | $8.30 | $8.30 | 75,600 | — | — |
| 2026-06-04 | $8.30 | $8.30 | 47,900 | — | — |
| 2026-06-03 | $8.52 | $8.52 | 14,600 | — | — |
| 2026-06-02 | $8.74 | $8.74 | 230,200 | — | — |
| 2026-06-01 | $8.60 | $8.60 | 8,100 | — | — |
| 2026-05-29 | $8.46 | $8.46 | 112,200 | — | — |
| 2026-05-28 | $9.16 | $9.16 | 85,000 | — | — |
| 2026-05-27 | $9.30 | $9.30 | 205,600 | — | — |
| 2026-05-26 | $9.74 | $9.74 | 10,600 | — | — |
| 2026-05-22 | $9.46 | $9.46 | 88,300 | — | — |
| 2026-05-21 | $11.29 | $11.29 | 25,000 | — | — |
| 2026-05-20 | $11.65 | $11.65 | 25,600 | — | — |
| 2026-05-19 | $11.65 | $11.65 | 12,200 | — | — |
| 2026-05-18 | $10.85 | $10.85 | 71,400 | — | — |
| 2026-05-15 | $9.79 | $9.79 | 124,700 | — | — |
| 2026-05-14 | $9.31 | $9.31 | 401,200 | — | — |
| 2026-05-13 | $9.67 | $9.67 | 55,200 | — | — |
| 2026-05-12 | $9.55 | $9.55 | 15,100 | — | — |
| 2026-05-11 | $9.76 | $9.76 | 4,200 | — | — |
| 2026-05-08 | $9.82 | $9.82 | 10,100 | — | — |
| 2026-05-07 | $10.16 | $10.16 | 5,400 | — | — |
| 2026-05-06 | $10.23 | $10.23 | 88,100 | — | — |
| 2026-05-05 | $10.20 | $10.20 | 18,700 | — | — |
| 2026-05-04 | $9.70 | $9.70 | 14,400 | — | — |
| 2026-05-01 | $9.99 | $9.99 | 7,200 | — | — |
| 2026-04-30 | $9.83 | $9.83 | 5,800 | — | — |
| 2026-04-29 | $10.13 | $10.13 | 12,300 | — | — |
| 2026-04-28 | $9.72 | $9.72 | 21,700 | — | — |
| 2026-04-27 | $9.60 | $9.60 | 15,000 | — | — |
| 2026-04-24 | $9.66 | $9.66 | 8,400 | — | — |
| 2026-04-23 | $9.81 | $9.81 | 26,200 | — | — |
| 2026-04-22 | $9.86 | $9.86 | 36,000 | — | — |
| 2026-04-21 | $9.90 | $9.90 | 52,000 | — | — |
| 2026-04-20 | $10.34 | $10.34 | 31,200 | — | — |
| 2026-04-17 | $10.54 | $10.54 | 41,900 | — | — |
| 2026-04-16 | $10.52 | $10.52 | 74,800 | — | — |
| 2026-04-15 | $10.22 | $10.22 | 37,900 | — | — |
| 2026-04-14 | $10.32 | $10.32 | 50,300 | — | — |
| 2026-04-13 | $10.30 | $10.30 | 42,700 | — | — |
| 2026-04-10 | $10.62 | $10.62 | 8,200 | — | — |
| 2026-04-09 | $10.55 | $10.55 | 59,300 | — | — |
| 2026-04-08 | $10.31 | $10.31 | 66,800 | — | — |
| 2026-04-07 | $9.81 | $9.81 | 63,600 | — | — |
| 2026-04-06 | $9.70 | $9.70 | 71,400 | — | — |
| 2026-04-02 | $9.59 | $9.59 | 56,600 | — | — |
| 2026-04-01 | $9.63 | $9.63 | 82,500 | — | — |
| 2026-03-31 | $8.55 | $8.55 | 55,300 | — | — |
| 2026-03-30 | $7.51 | $7.51 | 14,500 | — | — |
| 2026-03-27 | $7.06 | $7.06 | 39,200 | — | — |
| 2026-03-26 | $7.00 | $7.00 | 15,600 | — | — |
| 2026-03-25 | $6.55 | $6.55 | 28,300 | — | — |
| 2026-03-24 | $6.35 | $6.35 | 32,700 | — | — |
| 2026-03-23 | $6.50 | $6.50 | 44,100 | — | — |
| 2026-03-20 | $6.00 | $6.00 | 23,000 | — | — |
| 2026-03-19 | $6.65 | $6.65 | 11,400 | — | — |
| 2026-03-18 | $6.80 | $6.80 | 13,700 | — | — |
| 2026-03-17 | $6.21 | $6.21 | 5,400 | — | — |
| 2026-03-16 | $6.25 | $6.25 | 8,200 | — | — |
| 2026-03-13 | $6.23 | $6.23 | 2,800 | — | — |
| 2026-03-12 | $6.93 | $6.93 | 7,200 | — | — |
| 2026-03-11 | $7.00 | $7.00 | 12,900 | — | — |
| 2026-03-10 | $7.20 | $7.20 | 15,100 | — | — |
| 2026-03-09 | $7.31 | $7.31 | 12,300 | — | — |
| 2026-03-06 | $7.29 | $7.29 | 1,800 | — | — |
| 2026-03-05 | $6.82 | $6.82 | 2,700 | — | — |
| 2026-03-04 | $6.89 | $6.89 | 10,100 | — | — |
| 2026-03-03 | $6.84 | $6.84 | 5,900 | — | — |
| 2026-03-02 | $6.86 | $6.86 | 6,300 | — | — |
| 2026-02-27 | $7.32 | $7.32 | 2,700 | — | — |
| 2026-02-26 | $7.70 | $7.70 | 0 | — | — |
| 2026-02-25 | $7.70 | $7.70 | 7,200 | — | — |
| 2026-02-24 | $7.86 | $7.86 | 29,400 | — | — |
| 2026-02-23 | $8.66 | $8.66 | 16,500 | — | — |
| 2026-02-20 | $8.08 | $8.08 | 18,600 | — | — |
| 2026-02-19 | $6.99 | $6.99 | 3,700 | — | — |
| 2026-02-18 | $6.77 | $6.77 | 10,400 | — | — |
| 2026-02-17 | $6.89 | $6.89 | 13,400 | — | — |
| 2026-02-13 | $6.04 | $6.04 | 6,400 | — | — |
| 2026-02-12 | $5.75 | $5.75 | 14,200 | — | — |
| 2026-02-11 | $6.24 | $6.24 | 9,800 | — | — |
| 2026-02-10 | $6.48 | $6.48 | 41,900 | — | — |
| 2026-02-09 | $6.06 | $6.06 | 24,300 | — | — |
| 2026-02-06 | $5.66 | $5.66 | 4,600 | — | — |
| 2026-02-05 | $5.73 | $5.73 | 14,100 | — | — |
| 2026-02-04 | $5.51 | $5.51 | 26,100 | — | — |
| 2026-02-03 | $5.00 | $5.00 | 29,800 | — | — |
| 2026-02-02 | $6.49 | $6.49 | 5,200 | — | — |
| 2026-01-30 | $6.76 | $6.76 | 1,200 | — | — |
| 2026-01-29 | $7.25 | $7.25 | 13,200 | — | — |
| 2026-01-28 | $7.55 | $7.55 | 600 | — | — |
| 2026-01-27 | $7.41 | $7.41 | 3,000 | — | — |
| 2026-01-26 | $7.56 | $7.56 | 3,800 | — | — |
| 2026-01-23 | $7.30 | $7.30 | 1,100 | — | — |
| 2026-01-22 | $7.80 | $7.80 | 1,200 | — | — |
| 2026-01-21 | $7.99 | $7.99 | 2,800 | — | — |
| 2026-01-20 | $8.00 | $8.00 | 22,300 | — | — |
| 2026-01-16 | $8.00 | $8.00 | 900 | — | — |
| 2026-01-15 | $8.06 | $8.06 | 6,400 | — | — |
| 2026-01-14 | $7.60 | $7.60 | 2,700 | — | — |
| 2026-01-13 | $7.70 | $7.70 | 12,600 | — | — |
| 2026-01-12 | $7.77 | $7.77 | 5,200 | — | — |
| 2026-01-09 | $7.86 | $7.86 | 9,100 | — | — |
| 2026-01-08 | $8.00 | $8.00 | 24,200 | — | — |
| 2026-01-07 | $8.85 | $8.85 | 20,900 | — | — |
| 2026-01-06 | $9.13 | $9.13 | 4,700 | — | — |
| 2026-01-05 | $9.39 | $9.39 | 12,900 | — | — |
| 2026-01-02 | $9.98 | $9.98 | 4,800 | — | — |