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
- 2025-03-06 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $5.05 | 20,143 |
| 2026-09-02 | — | — | — | $4.89 | 12,462 |
| 2026-09-01 | — | — | — | $4.72 | 11,674 |
| 2026-08-31 | — | — | — | $4.81 | 13,194 |
| 2026-08-28 | — | — | — | $4.80 | 6,308 |
| 2026-08-27 | $4.76 | $4.76 | 910,600 | $4.13 | 6,922 |
| 2026-08-26 | $4.03 | $4.03 | 236,700 | $3.99 | 5,110 |
| 2026-08-25 | $3.97 | $3.97 | 627,100 | $4.25 | 6,205 |
| 2026-08-24 | $4.18 | $4.18 | 638,800 | $4.45 | 9,052 |
| 2026-08-21 | $4.51 | $4.51 | 624,700 | $4.55 | 8,884 |
| 2026-08-20 | $4.47 | $4.47 | 303,900 | $4.34 | 6,799 |
| 2026-08-19 | $4.30 | $4.30 | 230,200 | $4.13 | 3,259 |
| 2026-08-18 | $4.11 | $4.11 | 425,000 | $4.19 | 5,744 |
| 2026-08-17 | $4.20 | $4.20 | 949,400 | $4.67 | 10,965 |
| 2026-08-14 | $4.60 | $4.60 | 1,169,900 | $4.53 | 11,035 |
| 2026-08-13 | $4.36 | $4.36 | 384,300 | $4.51 | 5,325 |
| 2026-08-12 | $4.63 | $4.63 | 654,400 | $4.86 | 12,750 |
| 2026-08-11 | $4.40 | $4.40 | 219,400 | $4.47 | 3,520 |
| 2026-08-10 | $4.52 | $4.52 | 246,700 | $4.61 | 2,735 |
| 2026-08-07 | $4.47 | $4.47 | 171,800 | $4.41 | 1,044 |
| 2026-08-06 | $4.40 | $4.40 | 410,300 | $4.47 | 3,118 |
| 2026-08-05 | $4.47 | $4.47 | 238,600 | $4.47 | 5,492 |
| 2026-08-04 | $4.36 | $4.36 | 290,800 | $4.39 | 5,872 |
| 2026-08-03 | $4.06 | $4.06 | 263,900 | $3.90 | 5,961 |
| 2026-07-31 | $4.03 | $4.03 | 640,000 | $4.28 | 8,782 |
| 2026-07-30 | $3.63 | $3.63 | 296,700 | $3.31 | 4,808 |
| 2026-07-29 | $3.29 | $3.29 | 178,400 | $3.53 | 4,804 |
| 2026-07-28 | $3.45 | $3.45 | 269,500 | $3.50 | 2,800 |
| 2026-07-27 | $3.77 | $3.77 | 186,900 | $3.93 | 7,562 |
| 2026-07-24 | $3.92 | $3.92 | 162,800 | $3.83 | 1,342 |
| 2026-07-23 | $3.77 | $3.77 | 184,200 | $3.77 | 3,711 |
| 2026-07-22 | $3.75 | $3.75 | 201,100 | $3.73 | 7,932 |
| 2026-07-21 | $3.74 | $3.74 | 197,100 | $3.76 | 2,587 |
| 2026-07-20 | $3.72 | $3.72 | 249,700 | $3.90 | 11,647 |
| 2026-07-17 | $3.96 | $3.96 | 414,400 | — | — |
| 2026-07-16 | $4.46 | $4.46 | 194,600 | — | — |
| 2026-07-15 | $4.75 | $4.75 | 191,400 | — | — |
| 2026-07-14 | $4.55 | $4.55 | 219,800 | — | — |
| 2026-07-13 | $4.71 | $4.71 | 187,000 | — | — |
| 2026-07-10 | $4.83 | $4.83 | 99,400 | — | — |
| 2026-07-09 | $4.81 | $4.81 | 125,900 | — | — |
| 2026-07-08 | $4.78 | $4.78 | 223,300 | — | — |
| 2026-07-07 | $4.76 | $4.76 | 405,300 | — | — |
| 2026-07-06 | $5.23 | $5.23 | 472,400 | — | — |
| 2026-07-02 | $4.88 | $4.88 | 735,800 | — | — |
| 2026-07-01 | $4.64 | $4.64 | 290,100 | — | — |
| 2026-06-30 | $4.81 | $4.81 | 350,700 | — | — |
| 2026-06-29 | $4.69 | $4.69 | 337,800 | — | — |
| 2026-06-26 | $4.70 | $4.70 | 357,000 | — | — |
| 2026-06-25 | $4.85 | $4.85 | 193,600 | — | — |
| 2026-06-24 | $4.87 | $4.87 | 204,100 | — | — |
| 2026-06-23 | $4.90 | $4.90 | 519,400 | — | — |
| 2026-06-22 | $4.99 | $4.99 | 626,600 | — | — |
| 2026-06-18 | $4.50 | $4.50 | 398,400 | — | — |
| 2026-06-17 | $4.75 | $4.75 | 490,500 | — | — |
| 2026-06-16 | $5.13 | $5.13 | 474,400 | — | — |
| 2026-06-15 | $5.05 | $5.05 | 391,600 | — | — |
| 2026-06-12 | $5.06 | $5.06 | 340,700 | — | — |
| 2026-06-11 | $5.27 | $5.27 | 266,900 | — | — |
| 2026-06-10 | $5.25 | $5.25 | 225,500 | — | — |
| 2026-06-09 | $5.21 | $5.21 | 504,000 | — | — |
| 2026-06-08 | $5.35 | $5.35 | 414,800 | — | — |
| 2026-06-05 | $5.57 | $5.57 | 454,700 | — | — |
| 2026-06-04 | $5.84 | $5.84 | 887,500 | — | — |
| 2026-06-03 | $5.64 | $5.64 | 715,600 | — | — |
| 2026-06-02 | $6.04 | $6.04 | 721,000 | — | — |
| 2026-06-01 | $6.05 | $6.05 | 708,000 | — | — |
| 2026-05-29 | $5.78 | $5.78 | 801,600 | — | — |
| 2026-05-28 | $6.16 | $6.16 | 5,616,600 | — | — |
| 2026-05-27 | $5.18 | $5.18 | 133,600 | — | — |
| 2026-05-26 | $5.31 | $5.31 | 371,800 | — | — |
| 2026-05-22 | $5.52 | $5.52 | 258,400 | — | — |
| 2026-05-21 | $5.35 | $5.35 | 111,300 | — | — |
| 2026-05-20 | $5.30 | $5.30 | 247,000 | — | — |
| 2026-05-19 | $5.13 | $5.13 | 64,300 | — | — |
| 2026-05-18 | $5.21 | $5.21 | 127,800 | — | — |
| 2026-05-15 | $5.26 | $5.26 | 146,600 | — | — |
| 2026-05-14 | $5.28 | $5.28 | 303,600 | — | — |
| 2026-05-13 | $5.44 | $5.44 | 189,000 | — | — |
| 2026-05-12 | $5.68 | $5.68 | 226,500 | — | — |
| 2026-05-11 | $5.79 | $5.79 | 228,400 | — | — |
| 2026-05-08 | $5.62 | $5.62 | 179,900 | — | — |
| 2026-05-07 | $5.58 | $5.58 | 387,900 | — | — |
| 2026-05-06 | $5.77 | $5.77 | 227,900 | — | — |
| 2026-05-05 | $6.00 | $6.00 | 232,300 | — | — |
| 2026-05-04 | $5.77 | $5.77 | 442,400 | — | — |
| 2026-05-01 | $6.14 | $6.14 | 443,100 | — | — |
| 2026-04-30 | $5.76 | $5.76 | 313,200 | — | — |
| 2026-04-29 | $5.79 | $5.79 | 351,600 | — | — |
| 2026-04-28 | $5.85 | $5.85 | 122,800 | — | — |
| 2026-04-27 | $6.29 | $6.29 | 217,300 | — | — |
| 2026-04-24 | $5.85 | $5.85 | 167,200 | — | — |
| 2026-04-23 | $6.06 | $6.06 | 282,400 | — | — |
| 2026-04-22 | $6.52 | $6.52 | 218,800 | — | — |
| 2026-04-21 | $6.25 | $6.25 | 444,100 | — | — |
| 2026-04-20 | $5.58 | $5.58 | 104,200 | — | — |
| 2026-04-17 | $5.52 | $5.52 | 185,400 | — | — |
| 2026-04-16 | $5.38 | $5.38 | 134,400 | — | — |
| 2026-04-15 | $5.81 | $5.81 | 120,700 | — | — |
| 2026-04-14 | $5.65 | $5.65 | 153,700 | — | — |
| 2026-04-13 | $5.63 | $5.63 | 140,300 | — | — |
| 2026-04-10 | $5.95 | $5.95 | 156,400 | — | — |
| 2026-04-09 | $6.48 | $6.48 | 130,900 | — | — |
| 2026-04-08 | $6.32 | $6.32 | 154,400 | — | — |
| 2026-04-07 | $6.23 | $6.23 | 103,200 | — | — |
| 2026-04-06 | $6.58 | $6.58 | 130,800 | — | — |
| 2026-04-02 | $6.62 | $6.62 | 139,600 | — | — |
| 2026-04-01 | $6.62 | $6.62 | 318,400 | — | — |
| 2026-03-31 | $6.12 | $6.12 | 227,000 | — | — |
| 2026-03-30 | $6.49 | $6.49 | 174,000 | — | — |
| 2026-03-27 | $7.27 | $7.27 | 195,000 | — | — |
| 2026-03-26 | $8.23 | $8.23 | 180,600 | — | — |
| 2026-03-25 | $9.01 | $9.01 | 259,000 | — | — |
| 2026-03-24 | $9.82 | $9.82 | 319,600 | — | — |
| 2026-03-23 | $9.28 | $9.28 | 270,200 | — | — |
| 2026-03-20 | $8.27 | $8.27 | 290,800 | — | — |
| 2026-03-19 | $9.10 | $9.10 | 200,600 | — | — |
| 2026-03-18 | $8.57 | $8.57 | 114,800 | — | — |
| 2026-03-17 | $8.91 | $8.91 | 141,600 | — | — |
| 2026-03-16 | $9.10 | $9.10 | 152,400 | — | — |
| 2026-03-13 | $9.27 | $9.27 | 256,000 | — | — |
| 2026-03-12 | $8.96 | $8.96 | 264,400 | — | — |
| 2026-03-11 | $9.03 | $9.03 | 327,400 | — | — |
| 2026-03-10 | $8.79 | $8.79 | 399,400 | — | — |
| 2026-03-09 | $9.23 | $9.23 | 359,200 | — | — |
| 2026-03-06 | $8.22 | $8.22 | 124,200 | — | — |
| 2026-03-05 | $8.69 | $8.69 | 269,400 | — | — |
| 2026-03-04 | $9.92 | $9.92 | 171,000 | — | — |
| 2026-03-03 | $9.97 | $9.97 | 433,800 | — | — |
| 2026-03-02 | $9.44 | $9.44 | 677,000 | — | — |
| 2026-02-27 | $7.59 | $7.59 | 182,800 | — | — |
| 2026-02-26 | $7.83 | $7.83 | 134,000 | — | — |
| 2026-02-25 | $8.03 | $8.03 | 310,600 | — | — |
| 2026-02-24 | $9.41 | $9.41 | 228,600 | — | — |
| 2026-02-23 | $9.55 | $9.55 | 175,000 | — | — |
| 2026-02-20 | $9.50 | $9.50 | 564,800 | — | — |
| 2026-02-19 | $10.23 | $10.23 | 626,000 | — | — |
| 2026-02-18 | $10.45 | $10.45 | 1,959,000 | — | — |
| 2026-02-17 | $8.50 | $8.50 | 1,927,000 | — | — |
| 2026-02-13 | $14.94 | $14.94 | 111,600 | — | — |
| 2026-02-12 | $14.07 | $14.07 | 114,400 | — | — |
| 2026-02-11 | $16.00 | $16.00 | 126,400 | — | — |
| 2026-02-10 | $14.98 | $14.98 | 189,400 | — | — |
| 2026-02-09 | $16.79 | $16.79 | 302,400 | — | — |
| 2026-02-06 | $15.05 | $15.05 | 185,200 | — | — |
| 2026-02-05 | $11.71 | $11.71 | 193,400 | — | — |
| 2026-02-04 | $13.92 | $13.92 | 209,600 | — | — |
| 2026-02-03 | $14.33 | $14.33 | 223,000 | — | — |
| 2026-02-02 | $13.64 | $13.64 | 194,600 | — | — |
| 2026-01-30 | $13.23 | $13.23 | 113,600 | — | — |
| 2026-01-29 | $13.71 | $13.71 | 79,600 | — | — |
| 2026-01-28 | $12.71 | $12.71 | 74,000 | — | — |
| 2026-01-27 | $13.45 | $13.45 | 42,200 | — | — |
| 2026-01-26 | $12.76 | $12.76 | 69,800 | — | — |
| 2026-01-23 | $12.96 | $12.96 | 96,000 | — | — |
| 2026-01-22 | $12.36 | $12.36 | 110,800 | — | — |
| 2026-01-21 | $12.04 | $12.04 | 68,400 | — | — |
| 2026-01-20 | $12.32 | $12.32 | 153,000 | — | — |
| 2026-01-16 | $11.83 | $11.83 | 172,800 | — | — |
| 2026-01-15 | $10.28 | $10.28 | 194,400 | — | — |
| 2026-01-14 | $8.97 | $8.97 | 132,400 | — | — |
| 2026-01-13 | $7.95 | $7.95 | 35,200 | — | — |
| 2026-01-12 | $8.01 | $8.01 | 143,200 | — | — |
| 2026-01-09 | $7.68 | $7.68 | 28,400 | — | — |
| 2026-01-08 | $7.33 | $7.33 | 28,000 | — | — |
| 2026-01-07 | $7.50 | $7.50 | 61,000 | — | — |
| 2026-01-06 | $8.24 | $8.24 | 63,000 | — | — |
| 2026-01-05 | $7.61 | $7.61 | 27,800 | — | — |
| 2026-01-02 | $7.75 | $7.75 | 110,000 | — | — |