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
- 2025-05-05 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $6.69 | $6.69 | 4,396 |
| 2026-08-27 | $7.40 | $7.40 | 1,068 |
| 2026-08-26 | $7.70 | $7.70 | 3,521 |
| 2026-08-25 | $7.68 | $7.68 | 338 |
| 2026-08-24 | $8.23 | $8.23 | 291 |
| 2026-08-21 | $7.50 | $7.50 | 5,987 |
| 2026-08-20 | $7.81 | $7.81 | 1,159 |
| 2026-08-17 | $7.49 | $7.49 | 2,997 |
| 2026-08-14 | $7.23 | $7.23 | 7,539 |
| 2026-08-13 | $7.16 | $7.16 | 30,662 |
| 2026-08-10 | $7.41 | $7.41 | 317 |
| 2026-08-06 | $7.48 | $7.48 | 845 |
| 2026-08-05 | $7.10 | $7.10 | 315 |
| 2026-08-04 | $7.42 | $7.42 | 196 |
| 2026-07-31 | $6.65 | $6.65 | 535 |
| 2026-07-30 | $6.45 | $6.45 | 397 |
| 2026-07-28 | $6.26 | $6.26 | 501 |
| 2026-07-24 | $6.66 | $6.66 | 165 |
| 2026-07-22 | $6.91 | $6.91 | 100 |
| 2026-07-21 | $6.85 | $6.85 | 992 |
| 2026-07-20 | $7.50 | $7.50 | 2,519 |
| 2026-07-16 | $7.80 | $7.80 | 2,277 |
| 2026-07-14 | $7.55 | $7.55 | 500 |
| 2026-07-09 | $6.81 | $6.81 | 300 |
| 2026-07-08 | $7.30 | $7.30 | 701 |
| 2026-07-07 | $7.10 | $7.10 | 5,014 |
| 2026-07-02 | $6.80 | $6.80 | 2,778 |
| 2026-07-01 | $7.40 | $7.40 | 5,365 |
| 2026-06-30 | $7.56 | $7.56 | 2,813 |
| 2026-06-29 | $8.25 | $8.25 | 100 |
| 2026-06-24 | $8.40 | $8.40 | 156 |
| 2026-06-22 | $8.25 | $8.25 | 136 |
| 2026-06-18 | $8.20 | $8.20 | 100 |
| 2026-06-17 | $8.25 | $8.25 | 1,250 |
| 2026-06-16 | $8.55 | $8.55 | 150 |
| 2026-06-15 | $8.73 | $8.73 | 612 |
| 2026-06-12 | $8.27 | $8.27 | 946 |
| 2026-06-09 | $8.15 | $8.15 | 403 |
| 2026-06-08 | $7.95 | $7.95 | 5,035 |
| 2026-06-05 | $8.50 | $8.50 | 470 |
| 2026-06-04 | $8.75 | $8.75 | 1,108 |
| 2026-06-03 | $9.00 | $9.00 | 9,495 |
| 2026-06-02 | $8.74 | $8.74 | 409 |
| 2026-06-01 | $9.45 | $9.45 | 1,182 |
| 2026-05-29 | $7.81 | $7.81 | 100 |
| 2026-05-28 | $8.15 | $8.15 | 305 |
| 2026-05-27 | $8.30 | $8.30 | 300 |
| 2026-05-26 | $8.36 | $8.36 | 3,501 |
| 2026-05-22 | $8.35 | $8.35 | 1,251 |
| 2026-05-21 | $8.65 | $8.65 | 1,001 |
| 2026-05-19 | $8.57 | $8.57 | 2,239 |
| 2026-05-15 | $8.60 | $8.60 | 2,066 |
| 2026-05-14 | $9.00 | $9.00 | 2,370 |
| 2026-05-13 | $9.20 | $9.20 | 113 |
| 2026-05-12 | $9.20 | $9.20 | 2,262 |
| 2026-05-11 | $9.32 | $9.32 | 1,110 |
| 2026-05-08 | $9.45 | $9.45 | 966 |
| 2026-05-07 | $9.80 | $9.80 | 1,945 |
| 2026-05-06 | $9.88 | $9.88 | 19,286 |
| 2026-05-05 | $10.60 | $10.60 | 2,224 |
| 2026-05-01 | $9.45 | $9.45 | 1,335 |
| 2026-04-30 | $9.50 | $9.50 | 1,502 |
| 2026-04-29 | $9.26 | $9.26 | 287 |
| 2026-04-28 | $9.50 | $9.50 | 2,525 |
| 2026-04-27 | $9.50 | $9.50 | 632 |
| 2026-04-24 | $9.60 | $9.60 | 1,145 |
| 2026-04-23 | $9.73 | $9.73 | 3,189 |
| 2026-04-21 | $9.50 | $9.50 | 297 |
| 2026-04-20 | $9.50 | $9.50 | 267 |
| 2026-04-17 | $9.00 | $9.00 | 250 |
| 2026-04-15 | $9.55 | $9.55 | 131 |
| 2026-04-13 | $9.55 | $9.55 | 239 |
| 2026-04-08 | $9.00 | $9.00 | 1,057 |
| 2026-04-07 | $9.15 | $9.15 | 2,366 |
| 2026-04-06 | $9.10 | $9.10 | 308 |
| 2026-04-02 | $9.08 | $9.08 | 301 |
| 2026-03-31 | $9.69 | $9.69 | 276 |
| 2026-03-30 | $9.65 | $9.65 | 1,812 |
| 2026-03-27 | $9.23 | $9.23 | 4,259 |
| 2026-03-26 | $10.50 | $10.50 | 1,385 |
| 2026-03-25 | $11.00 | $11.00 | 1,506 |
| 2026-03-24 | $12.67 | $12.67 | 720 |
| 2026-03-23 | $11.00 | $11.00 | 100 |
| 2026-03-20 | $10.65 | $10.65 | 128 |
| 2026-03-19 | $10.64 | $10.64 | 200 |
| 2026-03-18 | $10.71 | $10.71 | 1,958 |
| 2026-03-17 | $12.31 | $12.31 | 3,854 |
| 2026-03-16 | $12.35 | $12.35 | 638 |
| 2026-03-13 | $10.81 | $10.81 | 126 |
| 2026-03-12 | $10.81 | $10.81 | 190 |
| 2026-03-11 | $10.81 | $10.81 | 1,547 |
| 2026-03-10 | $10.29 | $10.29 | 1,153 |
| 2026-03-09 | $11.35 | $11.35 | 200 |
| 2026-03-06 | $10.41 | $10.41 | 202 |
| 2026-03-05 | $10.38 | $10.38 | 411 |
| 2026-03-04 | $10.50 | $10.50 | 750 |
| 2026-03-03 | $10.75 | $10.75 | 1,519 |
| 2026-03-02 | $11.42 | $11.42 | 573 |
| 2026-02-27 | $12.75 | $12.75 | 942 |
| 2026-02-26 | $12.25 | $12.25 | 831 |
| 2026-02-25 | $12.00 | $12.00 | 1,335 |
| 2026-02-24 | $12.15 | $12.15 | 2,833 |
| 2026-02-23 | $12.55 | $12.55 | 360 |
| 2026-02-19 | $12.55 | $12.55 | 378 |
| 2026-02-18 | $13.36 | $13.36 | 3,310 |
| 2026-02-17 | $13.20 | $13.20 | 6,362 |
| 2026-02-13 | $12.55 | $12.55 | 571 |
| 2026-02-12 | $13.00 | $13.00 | 6,226 |
| 2026-02-09 | $12.50 | $12.50 | 185 |
| 2026-02-06 | $12.53 | $12.53 | 636 |
| 2026-02-05 | $12.40 | $12.40 | 185 |
| 2026-02-04 | $13.15 | $13.15 | 618 |
| 2026-02-03 | $12.55 | $12.55 | 4,850 |
| 2026-02-02 | $13.00 | $13.00 | 4,868 |
| 2026-01-30 | $13.00 | $13.00 | 849 |
| 2026-01-29 | $13.10 | $13.10 | 7,052 |
| 2026-01-28 | $13.25 | $13.25 | 2,575 |
| 2026-01-27 | $14.75 | $14.75 | 2,302 |
| 2026-01-26 | $15.50 | $15.50 | 2,398 |
| 2026-01-23 | $13.65 | $13.65 | 2,046 |
| 2026-01-22 | $14.00 | $14.00 | 1,215 |
| 2026-01-21 | $13.73 | $13.73 | 360 |
| 2026-01-20 | $13.56 | $13.56 | 410 |
| 2026-01-15 | $13.56 | $13.56 | 1,654 |
| 2026-01-14 | $13.83 | $13.83 | 1,000 |
| 2026-01-13 | $14.00 | $14.00 | 414 |
| 2026-01-12 | $14.50 | $14.50 | 700 |
| 2026-01-09 | $13.84 | $13.84 | 715 |
| 2026-01-07 | $15.45 | $15.45 | 635 |
| 2026-01-06 | $14.15 | $14.15 | 6,768 |
| 2026-01-05 | $13.60 | $13.60 | 6,405 |
| 2026-01-02 | $13.40 | $13.40 | 4,648 |