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
- 2025-04-10 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 | — | — | — | $4.16 | 201 |
| 2026-09-02 | — | — | — | $4.12 | 5 |
| 2026-09-01 | — | — | — | $4.11 | 901 |
| 2026-08-31 | — | — | — | $4.24 | 185 |
| 2026-08-28 | — | — | — | $4.21 | 1,289 |
| 2026-08-27 | $4.63 | $4.63 | 7,400 | — | — |
| 2026-08-26 | $4.74 | $4.74 | 50,900 | $5.04 | 15 |
| 2026-08-25 | $4.77 | $4.77 | 17,300 | — | — |
| 2026-08-24 | $4.55 | $4.55 | 16,300 | $4.97 | 314 |
| 2026-08-21 | $5.05 | $5.05 | 29,900 | — | — |
| 2026-08-20 | $4.62 | $4.62 | 64,400 | $5.50 | 1,165 |
| 2026-08-19 | $5.06 | $5.06 | 33,300 | — | — |
| 2026-08-18 | $5.38 | $5.38 | 26,200 | — | — |
| 2026-08-17 | $5.80 | $5.80 | 49,800 | $5.81 | 100 |
| 2026-08-14 | $5.30 | $5.30 | 258,200 | $6.29 | 800 |
| 2026-08-13 | $6.02 | $6.02 | 44,000 | $6.08 | 575 |
| 2026-08-12 | $6.09 | $6.09 | 93,900 | $5.66 | 435 |
| 2026-08-11 | $6.35 | $6.35 | 101,300 | $6.79 | 305 |
| 2026-08-10 | $6.80 | $6.80 | 570,000 | $5.74 | 1,117 |
| 2026-08-07 | $8.92 | $8.92 | 32,002,000 | $14.28 | 78,141 |
| 2026-08-06 | $3.75 | $3.75 | 400 | — | — |
| 2026-08-05 | $4.09 | $4.09 | 0 | $3.80 | 5 |
| 2026-08-04 | $4.09 | $4.09 | 1,500 | — | — |
| 2026-08-03 | $3.77 | $3.77 | 4,500 | — | — |
| 2026-07-31 | $3.80 | $3.80 | 0 | — | — |
| 2026-07-30 | $3.80 | $3.80 | 500 | — | — |
| 2026-07-29 | $4.13 | $4.13 | 3,500 | — | — |
| 2026-07-28 | $3.67 | $3.67 | 0 | — | — |
| 2026-07-27 | $3.67 | $3.67 | 0 | — | — |
| 2026-07-24 | $3.67 | $3.67 | 0 | — | — |
| 2026-07-23 | $3.67 | $3.67 | 1,200 | — | — |
| 2026-07-22 | $3.95 | $3.95 | 1,100 | $3.62 | 10 |
| 2026-07-21 | $4.15 | $4.15 | 1,400 | — | — |
| 2026-07-20 | $4.03 | $4.03 | 1,300 | — | — |
| 2026-07-17 | $4.01 | $4.01 | 0 | — | — |
| 2026-07-16 | $4.01 | $4.01 | 600 | — | — |
| 2026-07-15 | $4.03 | $4.03 | 11,400 | — | — |
| 2026-07-14 | $4.05 | $4.05 | 0 | — | — |
| 2026-07-13 | $4.05 | $4.05 | 900 | — | — |
| 2026-07-10 | $4.04 | $4.04 | 5,100 | — | — |
| 2026-07-09 | $4.03 | $4.03 | 17,400 | — | — |
| 2026-07-08 | $4.16 | $4.16 | 7,000 | — | — |
| 2026-07-07 | $4.51 | $4.51 | 1,300 | — | — |
| 2026-07-06 | $4.51 | $4.51 | 0 | — | — |
| 2026-07-02 | $4.51 | $4.51 | 3,300 | — | — |
| 2026-07-01 | $5.00 | $5.00 | 4,100 | — | — |
| 2026-06-30 | $4.82 | $4.82 | 5,800 | — | — |
| 2026-06-29 | $4.80 | $4.80 | 18,000 | — | — |
| 2026-06-26 | $5.01 | $5.01 | 41,300 | — | — |
| 2026-06-25 | $5.56 | $5.56 | 3,900 | — | — |
| 2026-06-24 | $5.52 | $5.52 | 4,900 | — | — |
| 2026-06-23 | $5.70 | $5.70 | 1,400 | — | — |
| 2026-06-22 | $5.54 | $5.54 | 4,400 | — | — |
| 2026-06-18 | $5.74 | $5.74 | 20,100 | — | — |
| 2026-06-17 | $6.11 | $6.11 | 2,000 | — | — |
| 2026-06-16 | $6.40 | $6.40 | 8,400 | — | — |
| 2026-06-15 | $6.00 | $6.00 | 1,500 | — | — |
| 2026-06-12 | $6.03 | $6.03 | 2,400 | — | — |
| 2026-06-11 | $5.96 | $5.96 | 3,900 | — | — |
| 2026-06-10 | $6.25 | $6.25 | 10,500 | — | — |
| 2026-06-09 | $6.54 | $6.54 | 165,000 | — | — |
| 2026-06-08 | $6.07 | $6.07 | 33,900 | — | — |
| 2026-06-05 | $6.85 | $6.85 | 5,400 | — | — |
| 2026-06-04 | $7.11 | $7.11 | 2,100 | — | — |
| 2026-06-03 | $6.80 | $6.80 | 3,400 | — | — |
| 2026-06-02 | $7.00 | $7.00 | 2,400 | — | — |
| 2026-06-01 | $6.92 | $6.92 | 10,600 | — | — |
| 2026-05-29 | $7.10 | $7.10 | 9,600 | — | — |
| 2026-05-28 | $6.57 | $6.57 | 1,800 | — | — |
| 2026-05-27 | $7.10 | $7.10 | 2,200 | — | — |
| 2026-05-26 | $6.32 | $6.32 | 2,900 | — | — |
| 2026-05-22 | $6.00 | $6.00 | 2,500 | — | — |
| 2026-05-21 | $6.30 | $6.30 | 0 | — | — |
| 2026-05-20 | $6.30 | $6.30 | 2,500 | — | — |
| 2026-05-19 | $6.60 | $6.60 | 1,600 | — | — |
| 2026-05-18 | $6.50 | $6.50 | 4,400 | — | — |
| 2026-05-15 | $6.42 | $6.42 | 4,100 | — | — |
| 2026-05-14 | $6.81 | $6.81 | 4,900 | — | — |
| 2026-05-13 | $6.89 | $6.89 | 6,000 | — | — |
| 2026-05-12 | $7.41 | $7.41 | 22,800 | — | — |
| 2026-05-11 | $6.96 | $6.96 | 13,200 | — | — |
| 2026-05-08 | $7.57 | $7.57 | 33,700 | — | — |
| 2026-05-07 | $6.65 | $6.65 | 19,900 | — | — |
| 2026-05-06 | $8.25 | $8.25 | 19,900 | — | — |
| 2026-05-05 | $8.91 | $8.91 | 57,700 | — | — |
| 2026-05-04 | $8.53 | $8.53 | 35,300 | — | — |
| 2026-05-01 | $8.78 | $8.78 | 24,400 | — | — |
| 2026-04-30 | $8.64 | $8.64 | 29,600 | — | — |
| 2026-04-29 | $7.89 | $7.89 | 27,900 | — | — |
| 2026-04-28 | $6.41 | $6.41 | 69,300 | — | — |
| 2026-04-27 | $6.10 | $6.10 | 2,300 | — | — |
| 2026-04-24 | $6.02 | $6.02 | 3,400 | — | — |
| 2026-04-23 | $6.00 | $6.00 | 2,000 | — | — |
| 2026-04-22 | $6.14 | $6.14 | 5,700 | — | — |
| 2026-04-21 | $5.98 | $5.98 | 1,200 | — | — |
| 2026-04-20 | $6.15 | $6.15 | 3,100 | — | — |
| 2026-04-17 | $6.12 | $6.12 | 71,600 | — | — |
| 2026-04-16 | $5.98 | $5.98 | 1,800 | — | — |
| 2026-04-15 | $5.75 | $5.75 | 0 | — | — |
| 2026-04-14 | $5.75 | $5.75 | 3,600 | — | — |
| 2026-04-13 | $5.70 | $5.70 | 400 | — | — |
| 2026-04-10 | $5.71 | $5.71 | 600 | — | — |
| 2026-04-09 | $5.76 | $5.76 | 6,100 | — | — |
| 2026-04-08 | $5.90 | $5.90 | 1,900 | — | — |
| 2026-04-07 | $5.88 | $5.88 | 7,400 | — | — |
| 2026-04-06 | $5.81 | $5.81 | 68,500 | — | — |
| 2026-04-02 | $5.80 | $5.80 | 1,300 | — | — |
| 2026-04-01 | $6.10 | $6.10 | 2,100 | — | — |
| 2026-03-31 | $5.93 | $5.93 | 4,200 | — | — |
| 2026-03-30 | $5.92 | $5.92 | 600 | — | — |
| 2026-03-27 | $6.28 | $6.28 | 2,400 | — | — |
| 2026-03-26 | $5.81 | $5.81 | 800 | — | — |
| 2026-03-25 | $5.84 | $5.84 | 900 | — | — |
| 2026-03-24 | $5.65 | $5.65 | 600 | — | — |
| 2026-03-23 | $5.65 | $5.65 | 1,200 | — | — |
| 2026-03-20 | $5.65 | $5.65 | 300 | — | — |
| 2026-03-19 | $5.87 | $5.87 | 1,600 | — | — |
| 2026-03-18 | $5.77 | $5.77 | 700 | — | — |
| 2026-03-17 | $5.75 | $5.75 | 1,600 | — | — |
| 2026-03-16 | $5.62 | $5.62 | 2,100 | — | — |
| 2026-03-13 | $5.65 | $5.65 | 4,600 | — | — |
| 2026-03-12 | $5.78 | $5.78 | 3,700 | — | — |
| 2026-03-11 | $5.85 | $5.85 | 24,800 | — | — |
| 2026-03-10 | $5.69 | $5.69 | 14,500 | — | — |
| 2026-03-09 | $5.85 | $5.85 | 137,900 | — | — |
| 2026-03-06 | $5.90 | $5.90 | 100,000 | — | — |
| 2026-03-05 | $6.35 | $6.35 | 136,100 | — | — |
| 2026-03-04 | $5.41 | $5.41 | 7,700 | — | — |
| 2026-03-03 | $5.65 | $5.65 | 5,600 | — | — |
| 2026-03-02 | $5.45 | $5.45 | 28,500 | — | — |
| 2026-02-27 | $5.43 | $5.43 | 11,400 | — | — |
| 2026-02-26 | $5.90 | $5.90 | 25,000 | — | — |
| 2026-02-25 | $5.30 | $5.30 | 12,200 | — | — |
| 2026-02-24 | $5.62 | $5.62 | 158,200 | — | — |
| 2026-02-23 | $5.70 | $5.70 | 156,100 | — | — |
| 2026-02-20 | $4.89 | $4.89 | 3,000 | — | — |
| 2026-02-19 | $4.88 | $4.88 | 6,500 | — | — |
| 2026-02-18 | $4.78 | $4.78 | 2,300 | — | — |
| 2026-02-17 | $4.63 | $4.63 | 7,600 | — | — |
| 2026-02-13 | $5.00 | $5.00 | 35,700 | — | — |
| 2026-02-12 | $4.59 | $4.59 | 53,700 | — | — |
| 2026-02-11 | $5.22 | $5.22 | 912,800 | — | — |
| 2026-02-10 | $4.40 | $4.40 | 8,200 | — | — |
| 2026-02-09 | $4.25 | $4.25 | 29,200 | — | — |
| 2026-02-06 | $4.14 | $4.14 | 254,600 | — | — |
| 2026-02-05 | $5.00 | $5.00 | 540,500 | — | — |
| 2026-02-04 | $4.90 | $4.90 | 3,100 | — | — |
| 2026-02-03 | $5.15 | $5.15 | 700 | — | — |
| 2026-02-02 | $5.44 | $5.44 | 9,200 | — | — |
| 2026-01-30 | $5.64 | $5.64 | 1,700 | — | — |
| 2026-01-29 | $5.45 | $5.45 | 5,000 | — | — |
| 2026-01-28 | $5.21 | $5.21 | 5,800 | — | — |
| 2026-01-27 | $6.06 | $6.06 | 7,400 | — | — |
| 2026-01-26 | $6.80 | $6.80 | 6,900 | — | — |
| 2026-01-23 | $7.07 | $7.07 | 1,000 | — | — |
| 2026-01-22 | $7.42 | $7.42 | 1,400 | — | — |
| 2026-01-21 | $7.40 | $7.40 | 10,700 | — | — |
| 2026-01-20 | $7.02 | $7.02 | 1,500 | — | — |
| 2026-01-16 | $7.20 | $7.20 | 0 | — | — |
| 2026-01-15 | $7.20 | $7.20 | 0 | — | — |
| 2026-01-14 | $7.20 | $7.20 | 6,700 | — | — |
| 2026-01-13 | $7.40 | $7.40 | 1,100 | — | — |
| 2026-01-12 | $7.05 | $7.05 | 1,400 | — | — |
| 2026-01-09 | $7.58 | $7.58 | 2,800 | — | — |
| 2026-01-08 | $7.55 | $7.55 | 1,200 | — | — |
| 2026-01-07 | $7.55 | $7.55 | 4,200 | — | — |
| 2026-01-06 | $6.91 | $6.91 | 5,300 | — | — |
| 2026-01-05 | $7.30 | $7.30 | 2,500 | — | — |
| 2026-01-02 | $7.55 | $7.55 | 3,800 | — | — |