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
- 2024-10-10 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 | — | — | — | $5.05 | 92,951 |
| 2026-09-03 | — | — | — | $5.16 | 80,277 |
| 2026-09-02 | — | — | — | $4.97 | 67,029 |
| 2026-09-01 | — | — | — | $5.06 | 116,411 |
| 2026-08-31 | — | — | — | $5.06 | 81,917 |
| 2026-08-28 | — | — | — | $5.43 | 74,336 |
| 2026-08-27 | $5.49 | $5.49 | 659,400 | $5.46 | 67,554 |
| 2026-08-26 | $5.36 | $5.36 | 1,067,300 | $5.52 | 87,547 |
| 2026-08-25 | $5.58 | $5.58 | 1,089,900 | $5.27 | 99,763 |
| 2026-08-24 | $5.19 | $5.19 | 1,088,200 | $5.38 | 74,609 |
| 2026-08-21 | $5.57 | $5.57 | 1,174,900 | $5.40 | 99,666 |
| 2026-08-20 | $5.27 | $5.27 | 1,112,800 | $5.61 | 101,845 |
| 2026-08-19 | $5.69 | $5.69 | 992,100 | $5.63 | 94,612 |
| 2026-08-18 | $5.51 | $5.51 | 1,053,200 | $5.58 | 78,796 |
| 2026-08-17 | $5.82 | $5.82 | 1,035,700 | $5.88 | 63,505 |
| 2026-08-14 | $5.89 | $5.89 | 1,003,300 | $6.11 | 55,611 |
| 2026-08-13 | $6.06 | $6.06 | 1,410,700 | $5.85 | 107,313 |
| 2026-08-12 | $5.81 | $5.81 | 1,176,400 | $5.87 | 71,625 |
| 2026-08-11 | $5.67 | $5.67 | 1,251,300 | $5.88 | 76,850 |
| 2026-08-10 | $5.45 | $5.45 | 1,373,100 | $5.79 | 97,565 |
| 2026-08-07 | $5.82 | $5.82 | 1,359,500 | $5.58 | 93,929 |
| 2026-08-06 | $5.36 | $5.36 | 979,200 | $5.12 | 56,894 |
| 2026-08-05 | $5.35 | $5.35 | 1,355,800 | $5.35 | 63,817 |
| 2026-08-04 | $5.39 | $5.39 | 1,768,300 | $5.24 | 81,732 |
| 2026-08-03 | $5.06 | $5.06 | 1,829,700 | $4.75 | 149,329 |
| 2026-07-31 | $4.91 | $4.91 | 8,429,800 | $5.36 | 267,533 |
| 2026-07-30 | $5.22 | $5.22 | 2,149,900 | $5.00 | 226,467 |
| 2026-07-29 | $4.64 | $4.64 | 2,071,900 | $4.99 | 189,741 |
| 2026-07-28 | $5.01 | $5.01 | 1,852,900 | $4.94 | 161,185 |
| 2026-07-27 | $5.11 | $5.11 | 1,340,800 | $4.95 | 107,905 |
| 2026-07-24 | $4.88 | $4.88 | 1,419,000 | $5.21 | 93,154 |
| 2026-07-23 | $5.31 | $5.31 | 1,619,500 | $5.35 | 88,463 |
| 2026-07-22 | $5.38 | $5.38 | 1,725,400 | $5.47 | 114,416 |
| 2026-07-21 | $5.46 | $5.46 | 2,337,600 | $5.00 | 153,275 |
| 2026-07-20 | $4.86 | $4.86 | 2,142,900 | $4.66 | 153,891 |
| 2026-07-17 | $4.63 | $4.63 | 1,958,000 | — | — |
| 2026-07-16 | $4.73 | $4.73 | 2,793,300 | — | — |
| 2026-07-15 | $5.19 | $5.19 | 1,968,400 | — | — |
| 2026-07-14 | $5.36 | $5.36 | 1,477,400 | — | — |
| 2026-07-13 | $5.40 | $5.40 | 2,564,600 | — | — |
| 2026-07-10 | $5.89 | $5.89 | 1,828,100 | — | — |
| 2026-07-09 | $6.14 | $6.14 | 1,185,200 | — | — |
| 2026-07-08 | $5.99 | $5.99 | 2,018,600 | — | — |
| 2026-07-07 | $5.97 | $5.97 | 2,049,700 | — | — |
| 2026-07-06 | $6.61 | $6.61 | 1,194,100 | — | — |
| 2026-07-02 | $6.46 | $6.46 | 2,784,500 | — | — |
| 2026-07-01 | $6.83 | $6.83 | 1,421,000 | — | — |
| 2026-06-30 | $7.08 | $7.08 | 1,192,500 | — | — |
| 2026-06-29 | $7.01 | $7.01 | 1,368,500 | — | — |
| 2026-06-26 | $6.73 | $6.73 | 2,045,800 | — | — |
| 2026-06-25 | $6.78 | $6.78 | 1,989,600 | — | — |
| 2026-06-24 | $7.08 | $7.08 | 2,151,100 | — | — |
| 2026-06-23 | $7.68 | $7.68 | 2,066,600 | — | — |
| 2026-06-22 | $7.87 | $7.87 | 3,428,800 | — | — |
| 2026-06-18 | $8.51 | $8.51 | 3,293,800 | — | — |
| 2026-06-17 | $7.69 | $7.69 | 2,726,700 | — | — |
| 2026-06-16 | $7.52 | $7.52 | 2,523,900 | — | — |
| 2026-06-15 | $7.56 | $7.56 | 1,924,500 | — | — |
| 2026-06-12 | $7.23 | $7.23 | 1,996,800 | — | — |
| 2026-06-11 | $7.24 | $7.24 | 2,296,200 | — | — |
| 2026-06-10 | $6.84 | $6.84 | 1,857,900 | — | — |
| 2026-06-09 | $7.16 | $7.16 | 2,899,500 | — | — |
| 2026-06-08 | $7.40 | $7.40 | 2,251,200 | — | — |
| 2026-06-05 | $7.55 | $7.55 | 5,092,700 | — | — |
| 2026-06-04 | $8.73 | $8.73 | 2,502,100 | — | — |
| 2026-06-03 | $8.77 | $8.77 | 4,067,000 | — | — |
| 2026-06-02 | $9.60 | $9.60 | 4,486,100 | — | — |
| 2026-06-01 | $9.49 | $9.49 | 7,435,500 | — | — |
| 2026-05-29 | $9.13 | $9.13 | 6,591,500 | — | — |
| 2026-05-28 | $8.16 | $8.16 | 2,228,500 | — | — |
| 2026-05-27 | $8.19 | $8.19 | 2,939,200 | — | — |
| 2026-05-26 | $8.27 | $8.27 | 3,305,100 | — | — |
| 2026-05-22 | $7.62 | $7.62 | 4,359,300 | — | — |
| 2026-05-21 | $6.93 | $6.93 | 2,471,200 | — | — |
| 2026-05-20 | $6.71 | $6.71 | 3,222,400 | — | — |
| 2026-05-19 | $6.21 | $6.21 | 3,050,600 | — | — |
| 2026-05-18 | $6.53 | $6.53 | 3,143,000 | — | — |
| 2026-05-15 | $7.30 | $7.30 | 2,825,800 | — | — |
| 2026-05-14 | $8.15 | $8.15 | 5,728,700 | — | — |
| 2026-05-13 | $7.12 | $7.12 | 1,904,900 | — | — |
| 2026-05-12 | $7.38 | $7.38 | 2,870,400 | — | — |
| 2026-05-11 | $7.66 | $7.66 | 3,367,100 | — | — |
| 2026-05-08 | $7.38 | $7.38 | 2,597,800 | — | — |
| 2026-05-07 | $7.39 | $7.39 | 4,487,000 | — | — |
| 2026-05-06 | $8.62 | $8.62 | 9,180,700 | — | — |
| 2026-05-05 | $7.19 | $7.19 | 2,043,900 | — | — |
| 2026-05-04 | $7.24 | $7.24 | 1,776,700 | — | — |
| 2026-05-01 | $7.58 | $7.58 | 1,730,800 | — | — |
| 2026-04-30 | $7.26 | $7.26 | 2,305,900 | — | — |
| 2026-04-29 | $6.80 | $6.80 | 2,563,500 | — | — |
| 2026-04-28 | $7.10 | $7.10 | 2,551,600 | — | — |
| 2026-04-27 | $7.59 | $7.59 | 2,800,800 | — | — |
| 2026-04-24 | $7.80 | $7.79 | 3,679,500 | — | — |
| 2026-04-23 | $7.74 | $7.74 | 4,485,900 | — | — |
| 2026-04-22 | $8.28 | $8.28 | 3,373,900 | — | — |
| 2026-04-21 | $7.09 | $7.09 | 2,952,700 | — | — |
| 2026-04-20 | $7.62 | $7.62 | 3,127,600 | — | — |
| 2026-04-17 | $7.61 | $7.61 | 5,154,400 | — | — |
| 2026-04-16 | $7.09 | $7.09 | 1,992,600 | — | — |
| 2026-04-15 | $7.16 | $7.16 | 2,987,400 | — | — |
| 2026-04-14 | $7.05 | $7.05 | 2,153,700 | — | — |
| 2026-04-13 | $6.59 | $6.59 | 1,086,100 | — | — |
| 2026-04-10 | $6.34 | $6.34 | 1,175,300 | — | — |
| 2026-04-09 | $6.24 | $6.24 | 1,608,400 | — | — |
| 2026-04-08 | $6.18 | $6.18 | 1,884,500 | — | — |
| 2026-04-07 | $5.95 | $5.95 | 1,225,500 | — | — |
| 2026-04-06 | $6.22 | $6.22 | 778,300 | — | — |
| 2026-04-02 | $6.24 | $6.24 | 1,245,200 | — | — |
| 2026-04-01 | $6.14 | $6.14 | 1,177,200 | — | — |
| 2026-03-31 | $6.01 | $6.01 | 1,714,100 | — | — |
| 2026-03-30 | $5.53 | $5.53 | 2,798,800 | — | — |
| 2026-03-27 | $6.01 | $6.01 | 1,279,300 | — | — |
| 2026-03-26 | $6.45 | $6.45 | 1,276,900 | — | — |
| 2026-03-25 | $6.82 | $6.82 | 1,419,500 | — | — |
| 2026-03-24 | $6.35 | $6.35 | 800,300 | — | — |
| 2026-03-23 | $6.33 | $6.33 | 1,301,300 | — | — |
| 2026-03-20 | $6.12 | $6.12 | 6,634,500 | — | — |
| 2026-03-19 | $6.12 | $6.12 | 1,959,500 | — | — |
| 2026-03-18 | $6.41 | $6.41 | 916,700 | — | — |
| 2026-03-17 | $6.58 | $6.58 | 1,057,400 | — | — |
| 2026-03-16 | $6.46 | $6.46 | 1,085,000 | — | — |
| 2026-03-13 | $6.47 | $6.47 | 788,500 | — | — |
| 2026-03-12 | $6.67 | $6.67 | 1,052,300 | — | — |
| 2026-03-11 | $6.92 | $6.92 | 916,800 | — | — |
| 2026-03-10 | $6.85 | $6.85 | 1,102,600 | — | — |
| 2026-03-09 | $6.72 | $6.72 | 1,264,400 | — | — |
| 2026-03-06 | $6.49 | $6.49 | 1,053,700 | — | — |
| 2026-03-05 | $6.75 | $6.75 | 1,311,500 | — | — |
| 2026-03-04 | $7.06 | $7.06 | 1,214,300 | — | — |
| 2026-03-03 | $6.60 | $6.60 | 1,548,500 | — | — |
| 2026-03-02 | $7.02 | $7.02 | 1,573,300 | — | — |
| 2026-02-27 | $6.90 | $6.90 | 1,725,500 | — | — |
| 2026-02-26 | $7.52 | $7.52 | 1,778,000 | — | — |
| 2026-02-25 | $7.11 | $7.11 | 2,315,800 | — | — |
| 2026-02-24 | $6.57 | $6.57 | 1,501,200 | — | — |
| 2026-02-23 | $6.11 | $6.11 | 1,228,100 | — | — |
| 2026-02-20 | $6.33 | $6.33 | 1,474,800 | — | — |
| 2026-02-19 | $6.85 | $6.85 | 1,440,100 | — | — |
| 2026-02-18 | $6.86 | $6.86 | 1,207,300 | — | — |
| 2026-02-17 | $6.94 | $6.94 | 1,200,700 | — | — |
| 2026-02-13 | $7.04 | $7.04 | 1,239,400 | — | — |
| 2026-02-12 | $6.91 | $6.91 | 2,396,300 | — | — |
| 2026-02-11 | $7.41 | $7.41 | 1,675,300 | — | — |
| 2026-02-10 | $7.80 | $7.80 | 1,576,400 | — | — |
| 2026-02-09 | $8.21 | $8.21 | 1,748,500 | — | — |
| 2026-02-06 | $8.31 | $8.31 | 2,119,600 | — | — |
| 2026-02-05 | $7.40 | $7.40 | 2,121,600 | — | — |
| 2026-02-04 | $7.99 | $7.99 | 3,026,800 | — | — |
| 2026-02-03 | $8.93 | $8.93 | 2,213,900 | — | — |
| 2026-02-02 | $8.82 | $8.82 | 2,335,400 | — | — |
| 2026-01-30 | $9.11 | $9.11 | 2,716,700 | — | — |
| 2026-01-29 | $9.25 | $9.25 | 4,905,000 | — | — |
| 2026-01-28 | $10.41 | $10.41 | 3,222,700 | — | — |
| 2026-01-27 | $10.44 | $10.44 | 3,546,100 | — | — |
| 2026-01-26 | $10.49 | $10.49 | 5,013,500 | — | — |
| 2026-01-23 | $12.40 | $12.40 | 4,924,600 | — | — |
| 2026-01-22 | $13.27 | $13.27 | 9,704,300 | — | — |
| 2026-01-21 | $10.64 | $10.64 | 4,823,300 | — | — |
| 2026-01-20 | $10.43 | $10.43 | 3,487,600 | — | — |
| 2026-01-16 | $11.69 | $11.69 | 3,186,500 | — | — |
| 2026-01-15 | $11.38 | $11.38 | 3,816,900 | — | — |
| 2026-01-14 | $10.50 | $10.50 | 4,349,500 | — | — |
| 2026-01-13 | $10.77 | $10.77 | 6,922,500 | — | — |
| 2026-01-12 | $11.16 | $11.16 | 7,284,500 | — | — |
| 2026-01-09 | $9.37 | $9.37 | 5,352,000 | — | — |
| 2026-01-08 | $8.39 | $8.39 | 2,489,100 | — | — |
| 2026-01-07 | $8.57 | $8.57 | 4,962,600 | — | — |
| 2026-01-06 | $9.11 | $9.11 | 21,887,800 | — | — |
| 2026-01-05 | $6.99 | $6.99 | 1,977,500 | — | — |
| 2026-01-02 | $6.53 | $6.53 | 1,325,100 | — | — |