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
- 2024-05-31 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 | — | — | — | $8.06 | 5,074 |
| 2026-09-03 | — | — | — | $7.96 | 3,632 |
| 2026-09-02 | — | — | — | $7.07 | 2,329 |
| 2026-09-01 | — | — | — | $7.03 | 2,109 |
| 2026-08-31 | — | — | — | $7.33 | 2,775 |
| 2026-08-28 | — | — | — | $7.65 | 3,515 |
| 2026-08-27 | $7.73 | $7.73 | 152,700 | $7.58 | 2,417 |
| 2026-08-26 | $6.94 | $6.94 | 143,500 | $7.35 | 1,773 |
| 2026-08-25 | $7.16 | $7.16 | 124,000 | $7.08 | 7,958 |
| 2026-08-24 | $7.20 | $7.20 | 271,200 | $7.25 | 5,597 |
| 2026-08-21 | $7.06 | $7.06 | 451,600 | $6.98 | 4,677 |
| 2026-08-20 | $6.30 | $6.30 | 309,100 | $6.06 | 7,875 |
| 2026-08-19 | $6.06 | $6.06 | 617,900 | $5.22 | 14,984 |
| 2026-08-18 | $5.01 | $5.01 | 53,000 | $5.07 | 2,491 |
| 2026-08-17 | $5.03 | $5.03 | 95,200 | $4.94 | 2,233 |
| 2026-08-14 | $4.93 | $4.93 | 74,400 | $4.88 | 3,114 |
| 2026-08-13 | $5.05 | $5.05 | 119,800 | $5.05 | 3,242 |
| 2026-08-12 | $4.94 | $4.94 | 47,300 | $5.03 | 1,740 |
| 2026-08-11 | $5.00 | $5.00 | 54,900 | $5.04 | 1,766 |
| 2026-08-10 | $5.04 | $5.04 | 93,400 | $4.96 | 11,321 |
| 2026-08-07 | $4.98 | $4.98 | 133,900 | $4.99 | 3,650 |
| 2026-08-06 | $4.95 | $4.95 | 106,500 | $4.86 | 2,650 |
| 2026-08-05 | $4.85 | $4.85 | 43,900 | $5.03 | 1,389 |
| 2026-08-04 | $5.07 | $5.07 | 97,300 | $4.83 | 1,537 |
| 2026-08-03 | $4.85 | $4.85 | 72,700 | $4.73 | 2,562 |
| 2026-07-31 | $4.75 | $4.75 | 64,500 | $4.90 | 3,212 |
| 2026-07-30 | $4.95 | $4.95 | 114,500 | $4.55 | 4,266 |
| 2026-07-29 | $4.28 | $4.28 | 171,500 | $4.36 | 3,167 |
| 2026-07-28 | $4.52 | $4.52 | 94,900 | $4.40 | 2,881 |
| 2026-07-27 | $4.69 | $4.69 | 125,400 | $4.96 | 3,281 |
| 2026-07-24 | $4.87 | $4.87 | 118,800 | $5.00 | 4,607 |
| 2026-07-23 | $4.97 | $4.97 | 237,800 | $4.76 | 3,444 |
| 2026-07-22 | $4.87 | $4.87 | 226,200 | $4.87 | 2,907 |
| 2026-07-21 | $4.80 | $4.80 | 468,200 | $4.74 | 10,801 |
| 2026-07-20 | $4.63 | $4.63 | 331,400 | $4.12 | 4,522 |
| 2026-07-17 | $4.06 | $4.06 | 210,600 | — | — |
| 2026-07-16 | $3.97 | $3.97 | 231,700 | — | — |
| 2026-07-15 | $4.38 | $4.38 | 443,000 | — | — |
| 2026-07-14 | $3.98 | $3.98 | 444,600 | — | — |
| 2026-07-13 | $3.37 | $3.37 | 221,600 | — | — |
| 2026-07-10 | $3.79 | $3.79 | 139,800 | — | — |
| 2026-07-09 | $3.81 | $3.81 | 174,900 | — | — |
| 2026-07-08 | $3.75 | $3.75 | 253,600 | — | — |
| 2026-07-07 | $3.99 | $3.99 | 201,700 | — | — |
| 2026-07-06 | $4.04 | $4.04 | 241,700 | — | — |
| 2026-07-02 | $3.86 | $3.86 | 397,600 | — | — |
| 2026-07-01 | $4.01 | $4.01 | 187,500 | — | — |
| 2026-06-30 | $3.95 | $3.95 | 221,700 | — | — |
| 2026-06-29 | $4.20 | $4.20 | 431,700 | — | — |
| 2026-06-26 | $3.84 | $3.84 | 341,700 | — | — |
| 2026-06-25 | $3.95 | $3.95 | 229,900 | — | — |
| 2026-06-24 | $4.04 | $4.04 | 268,300 | — | — |
| 2026-06-23 | $3.91 | $3.91 | 174,500 | — | — |
| 2026-06-22 | $4.09 | $4.09 | 209,200 | — | — |
| 2026-06-18 | $4.21 | $4.21 | 170,800 | — | — |
| 2026-06-17 | $4.24 | $4.24 | 149,800 | — | — |
| 2026-06-16 | $4.46 | $4.46 | 163,200 | — | — |
| 2026-06-15 | $4.52 | $4.52 | 219,100 | — | — |
| 2026-06-12 | $4.32 | $4.32 | 260,100 | — | — |
| 2026-06-11 | $4.47 | $4.47 | 660,300 | — | — |
| 2026-06-10 | $4.08 | $4.08 | 242,900 | — | — |
| 2026-06-09 | $4.32 | $4.32 | 453,800 | — | — |
| 2026-06-08 | $4.68 | $4.68 | 364,500 | — | — |
| 2026-06-05 | $4.31 | $4.31 | 315,400 | — | — |
| 2026-06-04 | $4.63 | $4.63 | 199,500 | — | — |
| 2026-06-03 | $4.96 | $4.96 | 286,800 | — | — |
| 2026-06-02 | $4.97 | $4.97 | 503,400 | — | — |
| 2026-06-01 | $5.23 | $5.23 | 816,000 | — | — |
| 2026-05-29 | $6.26 | $6.26 | 1,179,600 | — | — |
| 2026-05-28 | $5.60 | $5.60 | 1,039,200 | — | — |
| 2026-05-27 | $5.40 | $5.40 | 983,000 | — | — |
| 2026-05-26 | $5.49 | $5.49 | 844,400 | — | — |
| 2026-05-22 | $7.23 | $7.23 | 481,400 | — | — |
| 2026-05-21 | $6.64 | $6.64 | 158,315 | — | — |
| 2026-05-20 | $6.32 | $6.32 | 264,145 | — | — |
| 2026-05-19 | $6.84 | $6.84 | 73,328 | — | — |
| 2026-05-18 | $6.80 | $6.80 | 90,638 | — | — |
| 2026-05-15 | $7.52 | $7.52 | 135,608 | — | — |
| 2026-05-14 | $7.36 | $7.36 | 229,825 | — | — |
| 2026-05-13 | $6.80 | $6.80 | 108,585 | — | — |
| 2026-05-12 | $7.04 | $7.04 | 122,875 | — | — |
| 2026-05-11 | $7.24 | $7.24 | 98,325 | — | — |
| 2026-05-08 | $7.08 | $7.08 | 140,480 | — | — |
| 2026-05-07 | $7.20 | $7.20 | 124,283 | — | — |
| 2026-05-06 | $7.80 | $7.80 | 134,173 | — | — |
| 2026-05-05 | $7.80 | $7.80 | 104,735 | — | — |
| 2026-05-04 | $7.64 | $7.64 | 115,648 | — | — |
| 2026-05-01 | $7.92 | $7.92 | 160,405 | — | — |
| 2026-04-30 | $7.04 | $7.04 | 191,328 | — | — |
| 2026-04-29 | $6.80 | $6.80 | 192,610 | — | — |
| 2026-04-28 | $7.44 | $7.44 | 327,260 | — | — |
| 2026-04-27 | $7.80 | $7.80 | 184,740 | — | — |
| 2026-04-24 | $8.60 | $8.60 | 105,543 | — | — |
| 2026-04-23 | $9.04 | $9.04 | 163,180 | — | — |
| 2026-04-22 | $9.72 | $9.72 | 105,335 | — | — |
| 2026-04-21 | $9.20 | $9.20 | 102,525 | — | — |
| 2026-04-20 | $9.72 | $9.72 | 223,180 | — | — |
| 2026-04-17 | $10.56 | $10.56 | 215,853 | — | — |
| 2026-04-16 | $9.88 | $9.88 | 95,083 | — | — |
| 2026-04-15 | $9.52 | $9.52 | 152,783 | — | — |
| 2026-04-14 | $9.52 | $9.52 | 210,198 | — | — |
| 2026-04-13 | $9.20 | $9.20 | 142,270 | — | — |
| 2026-04-10 | $8.76 | $8.76 | 214,978 | — | — |
| 2026-04-09 | $8.44 | $8.44 | 107,635 | — | — |
| 2026-04-08 | $8.44 | $8.44 | 83,133 | — | — |
| 2026-04-07 | $8.48 | $8.48 | 59,390 | — | — |
| 2026-04-06 | $8.76 | $8.76 | 63,795 | — | — |
| 2026-04-02 | $8.72 | $8.72 | 45,758 | — | — |
| 2026-04-01 | $9.04 | $9.04 | 70,988 | — | — |
| 2026-03-31 | $8.84 | $8.84 | 76,785 | — | — |
| 2026-03-30 | $8.40 | $8.40 | 91,335 | — | — |
| 2026-03-27 | $9.04 | $9.04 | 117,098 | — | — |
| 2026-03-26 | $9.60 | $9.60 | 61,550 | — | — |
| 2026-03-25 | $9.80 | $9.80 | 64,960 | — | — |
| 2026-03-24 | $9.44 | $9.44 | 81,410 | — | — |
| 2026-03-23 | $9.84 | $9.84 | 90,915 | — | — |
| 2026-03-20 | $9.36 | $9.36 | 119,128 | — | — |
| 2026-03-19 | $9.60 | $9.60 | 102,715 | — | — |
| 2026-03-18 | $10.00 | $10.00 | 82,130 | — | — |
| 2026-03-17 | $10.44 | $10.44 | 83,575 | — | — |
| 2026-03-16 | $10.44 | $10.44 | 108,095 | — | — |
| 2026-03-13 | $10.36 | $10.36 | 108,468 | — | — |
| 2026-03-12 | $10.40 | $10.40 | 63,063 | — | — |
| 2026-03-11 | $11.08 | $11.08 | 193,543 | — | — |
| 2026-03-10 | $10.36 | $10.36 | 110,935 | — | — |
| 2026-03-09 | $10.32 | $10.32 | 82,600 | — | — |
| 2026-03-06 | $10.56 | $10.56 | 129,305 | — | — |
| 2026-03-05 | $11.04 | $11.04 | 131,418 | — | — |
| 2026-03-04 | $10.60 | $10.60 | 238,173 | — | — |
| 2026-03-03 | $9.96 | $9.96 | 106,155 | — | — |
| 2026-03-02 | $10.08 | $10.08 | 154,733 | — | — |
| 2026-02-27 | $9.80 | $9.80 | 100,118 | — | — |
| 2026-02-26 | $10.44 | $10.44 | 154,160 | — | — |
| 2026-02-25 | $10.28 | $10.28 | 252,195 | — | — |
| 2026-02-24 | $9.16 | $9.16 | 67,523 | — | — |
| 2026-02-23 | $9.68 | $9.68 | 127,913 | — | — |
| 2026-02-20 | $9.72 | $9.72 | 126,155 | — | — |
| 2026-02-19 | $9.92 | $9.92 | 118,105 | — | — |
| 2026-02-18 | $10.12 | $10.12 | 92,098 | — | — |
| 2026-02-17 | $10.88 | $10.88 | 106,703 | — | — |
| 2026-02-13 | $11.80 | $11.80 | 96,038 | — | — |
| 2026-02-12 | $11.08 | $11.08 | 104,425 | — | — |
| 2026-02-11 | $10.72 | $10.72 | 79,120 | — | — |
| 2026-02-10 | $11.32 | $11.32 | 99,330 | — | — |
| 2026-02-09 | $11.92 | $11.92 | 81,333 | — | — |
| 2026-02-06 | $11.76 | $11.76 | 228,325 | — | — |
| 2026-02-05 | $10.24 | $10.24 | 277,205 | — | — |
| 2026-02-04 | $11.88 | $11.88 | 173,848 | — | — |
| 2026-02-03 | $12.84 | $12.84 | 116,695 | — | — |
| 2026-02-02 | $14.28 | $14.28 | 136,695 | — | — |
| 2026-01-30 | $14.16 | $14.16 | 72,618 | — | — |
| 2026-01-29 | $14.80 | $14.80 | 96,968 | — | — |
| 2026-01-28 | $15.48 | $15.48 | 74,860 | — | — |
| 2026-01-27 | $15.64 | $15.64 | 108,008 | — | — |
| 2026-01-26 | $15.04 | $15.04 | 179,803 | — | — |
| 2026-01-23 | $16.12 | $16.12 | 88,175 | — | — |
| 2026-01-22 | $16.04 | $16.04 | 77,213 | — | — |
| 2026-01-21 | $16.48 | $16.48 | 238,543 | — | — |
| 2026-01-20 | $16.88 | $16.88 | 157,565 | — | — |
| 2026-01-16 | $18.28 | $18.28 | 96,440 | — | — |
| 2026-01-15 | $19.36 | $19.36 | 152,815 | — | — |
| 2026-01-14 | $20.04 | $20.04 | 231,770 | — | — |
| 2026-01-13 | $18.56 | $18.56 | 136,538 | — | — |
| 2026-01-12 | $18.48 | $18.48 | 137,413 | — | — |
| 2026-01-09 | $17.12 | $17.12 | 84,448 | — | — |
| 2026-01-08 | $17.84 | $17.84 | 191,510 | — | — |
| 2026-01-07 | $18.76 | $18.76 | 152,870 | — | — |
| 2026-01-06 | $19.20 | $19.20 | 187,855 | — | — |
| 2026-01-05 | $20.32 | $20.32 | 429,663 | — | — |
| 2026-01-02 | $16.32 | $16.32 | 219,903 | — | — |