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
- 2025-03-26 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 | — | — | — | $4.75 | 2,460 |
| 2026-09-03 | — | — | — | $5.13 | 2,170 |
| 2026-09-02 | — | — | — | $4.91 | 1,738 |
| 2026-09-01 | — | — | — | $4.89 | 2,219 |
| 2026-08-31 | — | — | — | $4.74 | 2,276 |
| 2026-08-28 | — | — | — | $4.65 | 2,732 |
| 2026-08-27 | $4.61 | $4.61 | 99,900 | $4.52 | 922 |
| 2026-08-26 | $4.56 | $4.56 | 119,900 | $4.61 | 970 |
| 2026-08-25 | $4.71 | $4.71 | 162,500 | $4.77 | 3,437 |
| 2026-08-24 | $4.69 | $4.69 | 204,400 | $4.74 | 6,060 |
| 2026-08-21 | $4.68 | $4.68 | 167,700 | $4.70 | 4,713 |
| 2026-08-20 | $4.56 | $4.56 | 190,300 | $4.52 | 2,820 |
| 2026-08-19 | $4.63 | $4.63 | 399,900 | $5.10 | 9,991 |
| 2026-08-18 | $5.53 | $5.53 | 319,400 | $4.87 | 6,323 |
| 2026-08-17 | $4.91 | $4.91 | 386,500 | $4.11 | 5,165 |
| 2026-08-14 | $4.22 | $4.22 | 647,000 | $3.20 | 6,272 |
| 2026-08-13 | $3.21 | $3.21 | 388,500 | $3.47 | 7,524 |
| 2026-08-12 | $3.46 | $3.46 | 1,105,300 | $4.51 | 7,651 |
| 2026-08-11 | $4.35 | $4.35 | 1,068,200 | $3.82 | 31,962 |
| 2026-08-10 | $3.50 | $3.50 | 209,800 | $3.51 | 13,971 |
| 2026-08-07 | $3.50 | $3.50 | 51,100 | $3.51 | 1,473 |
| 2026-08-06 | $3.50 | $3.50 | 32,500 | $3.50 | 1,671 |
| 2026-08-05 | $3.50 | $3.50 | 17,600 | $3.53 | 311 |
| 2026-08-04 | $3.43 | $3.43 | 57,500 | $3.51 | 8,791 |
| 2026-08-03 | $3.46 | $3.46 | 39,800 | $3.54 | 619 |
| 2026-07-31 | $3.49 | $3.49 | 63,300 | $3.50 | 1,483 |
| 2026-07-30 | $3.49 | $3.49 | 29,400 | $3.46 | 1,265 |
| 2026-07-29 | $3.50 | $3.50 | 21,100 | $3.47 | 875 |
| 2026-07-28 | $3.49 | $3.49 | 52,800 | $3.51 | 775 |
| 2026-07-27 | $3.44 | $3.44 | 19,000 | $3.42 | 1 |
| 2026-07-24 | $3.43 | $3.43 | 56,100 | $3.38 | 2,280 |
| 2026-07-23 | $3.63 | $3.63 | 24,100 | $3.61 | 1,025 |
| 2026-07-22 | $3.67 | $3.67 | 89,300 | $3.64 | 5,113 |
| 2026-07-21 | $3.37 | $3.37 | 46,900 | $3.21 | 3,098 |
| 2026-07-20 | $3.27 | $3.27 | 53,700 | $3.40 | 1,845 |
| 2026-07-17 | $3.46 | $3.46 | 70,900 | — | — |
| 2026-07-16 | $3.25 | $3.25 | 112,700 | — | — |
| 2026-07-15 | $3.54 | $3.54 | 141,600 | — | — |
| 2026-07-14 | $3.68 | $3.68 | 170,000 | — | — |
| 2026-07-13 | $4.32 | $4.32 | 69,100 | — | — |
| 2026-07-10 | $4.49 | $4.49 | 35,000 | — | — |
| 2026-07-09 | $4.49 | $4.49 | 41,900 | — | — |
| 2026-07-08 | $4.49 | $4.49 | 40,600 | — | — |
| 2026-07-07 | $4.35 | $4.35 | 71,800 | — | — |
| 2026-07-06 | $4.47 | $4.47 | 50,200 | — | — |
| 2026-07-02 | $4.42 | $4.42 | 90,100 | — | — |
| 2026-07-01 | $4.46 | $4.46 | 80,100 | — | — |
| 2026-06-30 | $4.53 | $4.53 | 60,300 | — | — |
| 2026-06-29 | $4.43 | $4.43 | 53,500 | — | — |
| 2026-06-26 | $4.58 | $4.58 | 72,100 | — | — |
| 2026-06-25 | $4.51 | $4.51 | 67,700 | — | — |
| 2026-06-24 | $4.71 | $4.71 | 45,600 | — | — |
| 2026-06-23 | $4.88 | $4.88 | 77,200 | — | — |
| 2026-06-22 | $5.11 | $5.11 | 159,900 | — | — |
| 2026-06-18 | $5.27 | $5.27 | 373,800 | — | — |
| 2026-06-17 | $4.81 | $4.81 | 105,700 | — | — |
| 2026-06-16 | $5.18 | $5.18 | 223,200 | — | — |
| 2026-06-15 | $4.51 | $4.51 | 89,600 | — | — |
| 2026-06-12 | $4.75 | $4.75 | 641,000 | — | — |
| 2026-06-11 | $4.50 | $4.50 | 26,400 | — | — |
| 2026-06-10 | $4.55 | $4.55 | 42,300 | — | — |
| 2026-06-09 | $4.42 | $4.42 | 27,300 | — | — |
| 2026-06-08 | $4.49 | $4.49 | 66,600 | — | — |
| 2026-06-05 | $4.42 | $4.42 | 52,200 | — | — |
| 2026-06-04 | $4.57 | $4.57 | 35,400 | — | — |
| 2026-06-03 | $4.35 | $4.35 | 49,300 | — | — |
| 2026-06-02 | $4.58 | $4.58 | 69,900 | — | — |
| 2026-06-01 | $4.54 | $4.54 | 31,600 | — | — |
| 2026-05-29 | $4.64 | $4.64 | 27,900 | — | — |
| 2026-05-28 | $4.79 | $4.79 | 54,500 | — | — |
| 2026-05-27 | $4.84 | $4.84 | 66,300 | — | — |
| 2026-05-26 | $5.14 | $5.14 | 12,300 | — | — |
| 2026-05-22 | $5.34 | $5.34 | 82,000 | — | — |
| 2026-05-21 | $5.36 | $5.36 | 18,500 | — | — |
| 2026-05-20 | $5.42 | $5.42 | 50,900 | — | — |
| 2026-05-19 | $5.48 | $5.48 | 72,700 | — | — |
| 2026-05-18 | $5.34 | $5.34 | 39,300 | — | — |
| 2026-05-15 | $5.50 | $5.50 | 52,000 | — | — |
| 2026-05-14 | $5.46 | $5.46 | 78,600 | — | — |
| 2026-05-13 | $5.42 | $5.42 | 77,000 | — | — |
| 2026-05-12 | $5.51 | $5.51 | 71,800 | — | — |
| 2026-05-11 | $5.50 | $5.50 | 121,900 | — | — |
| 2026-05-08 | $5.45 | $5.45 | 245,100 | — | — |
| 2026-05-07 | $6.49 | $6.49 | 229,000 | — | — |
| 2026-05-06 | $5.31 | $5.31 | 86,500 | — | — |
| 2026-05-05 | $4.99 | $4.99 | 475,000 | — | — |
| 2026-05-04 | $4.14 | $4.14 | 60,300 | — | — |
| 2026-05-01 | $4.06 | $4.06 | 60,300 | — | — |
| 2026-04-30 | $4.42 | $4.42 | 92,600 | — | — |
| 2026-04-29 | $4.30 | $4.30 | 109,200 | — | — |
| 2026-04-28 | $4.31 | $4.31 | 129,700 | — | — |
| 2026-04-27 | $4.61 | $4.61 | 110,900 | — | — |
| 2026-04-24 | $4.78 | $4.78 | 148,800 | — | — |
| 2026-04-23 | $4.79 | $4.79 | 69,400 | — | — |
| 2026-04-22 | $4.95 | $4.95 | 26,600 | — | — |
| 2026-04-21 | $5.13 | $5.13 | 27,500 | — | — |
| 2026-04-20 | $5.17 | $5.17 | 32,700 | — | — |
| 2026-04-17 | $5.34 | $5.34 | 23,400 | — | — |
| 2026-04-16 | $5.02 | $5.02 | 38,500 | — | — |
| 2026-04-15 | $5.16 | $5.16 | 31,900 | — | — |
| 2026-04-14 | $5.39 | $5.39 | 35,000 | — | — |
| 2026-04-13 | $5.30 | $5.30 | 73,400 | — | — |
| 2026-04-10 | $5.44 | $5.44 | 97,300 | — | — |
| 2026-04-09 | $5.12 | $5.12 | 55,500 | — | — |
| 2026-04-08 | $5.37 | $5.37 | 70,400 | — | — |
| 2026-04-07 | $5.82 | $5.82 | 63,700 | — | — |
| 2026-04-06 | $5.74 | $5.74 | 37,800 | — | — |
| 2026-04-02 | $5.95 | $5.95 | 99,600 | — | — |
| 2026-04-01 | $6.09 | $6.09 | 21,300 | — | — |
| 2026-03-31 | $7.01 | $7.01 | 42,200 | — | — |
| 2026-03-30 | $7.00 | $7.00 | 25,700 | — | — |
| 2026-03-27 | $7.27 | $7.27 | 23,600 | — | — |
| 2026-03-26 | $7.28 | $7.28 | 27,000 | — | — |
| 2026-03-25 | $7.08 | $7.08 | 25,400 | — | — |
| 2026-03-24 | $7.53 | $7.53 | 17,400 | — | — |
| 2026-03-23 | $7.88 | $7.88 | 30,400 | — | — |
| 2026-03-20 | $7.31 | $7.31 | 56,800 | — | — |
| 2026-03-19 | $8.00 | $8.00 | 35,100 | — | — |
| 2026-03-18 | $8.11 | $8.11 | 44,500 | — | — |
| 2026-03-17 | $8.86 | $8.86 | 17,000 | — | — |
| 2026-03-16 | $8.97 | $8.97 | 53,500 | — | — |
| 2026-03-13 | $8.65 | $8.65 | 70,200 | — | — |
| 2026-03-12 | $9.00 | $9.00 | 70,800 | — | — |
| 2026-03-11 | $9.41 | $9.41 | 13,800 | — | — |
| 2026-03-10 | $9.42 | $9.42 | 28,200 | — | — |
| 2026-03-09 | $9.73 | $9.73 | 44,500 | — | — |
| 2026-03-06 | $9.46 | $9.46 | 55,600 | — | — |
| 2026-03-05 | $9.43 | $9.43 | 31,300 | — | — |
| 2026-03-04 | $9.63 | $9.63 | 36,500 | — | — |
| 2026-03-03 | $9.18 | $9.18 | 29,900 | — | — |
| 2026-03-02 | $9.93 | $9.93 | 29,400 | — | — |
| 2026-02-27 | $10.22 | $10.22 | 21,400 | — | — |
| 2026-02-26 | $10.09 | $10.09 | 7,600 | — | — |
| 2026-02-25 | $10.07 | $10.07 | 33,100 | — | — |
| 2026-02-24 | $9.70 | $9.70 | 35,000 | — | — |
| 2026-02-23 | $9.53 | $9.53 | 22,000 | — | — |
| 2026-02-20 | $9.95 | $9.95 | 53,400 | — | — |
| 2026-02-19 | $8.60 | $8.60 | 44,600 | — | — |
| 2026-02-18 | $8.98 | $8.98 | 75,800 | — | — |
| 2026-02-17 | $9.26 | $9.26 | 52,600 | — | — |
| 2026-02-13 | $10.24 | $10.24 | 43,900 | — | — |
| 2026-02-12 | $10.47 | $10.47 | 60,000 | — | — |
| 2026-02-11 | $10.75 | $10.75 | 56,800 | — | — |
| 2026-02-10 | $10.72 | $10.72 | 72,600 | — | — |
| 2026-02-09 | $10.32 | $10.32 | 77,100 | — | — |
| 2026-02-06 | $9.77 | $9.77 | 76,100 | — | — |
| 2026-02-05 | $9.24 | $9.24 | 86,600 | — | — |
| 2026-02-04 | $9.71 | $9.71 | 45,100 | — | — |
| 2026-02-03 | $9.40 | $9.40 | 84,300 | — | — |
| 2026-02-02 | $9.27 | $9.27 | 82,300 | — | — |
| 2026-01-30 | $9.27 | $9.27 | 279,000 | — | — |
| 2026-01-29 | $8.75 | $8.75 | 57,700 | — | — |
| 2026-01-28 | $9.76 | $9.76 | 64,700 | — | — |
| 2026-01-27 | $9.13 | $9.13 | 59,900 | — | — |
| 2026-01-26 | $8.90 | $8.90 | 43,900 | — | — |
| 2026-01-23 | $8.95 | $8.95 | 24,700 | — | — |
| 2026-01-22 | $8.75 | $8.75 | 40,800 | — | — |
| 2026-01-21 | $8.06 | $8.06 | 35,000 | — | — |
| 2026-01-20 | $8.36 | $8.36 | 20,700 | — | — |
| 2026-01-16 | $8.73 | $8.73 | 77,200 | — | — |
| 2026-01-15 | $8.70 | $8.70 | 66,100 | — | — |
| 2026-01-14 | $9.34 | $9.34 | 70,000 | — | — |
| 2026-01-13 | $9.58 | $9.58 | 61,800 | — | — |
| 2026-01-12 | $9.65 | $9.65 | 48,100 | — | — |
| 2026-01-09 | $10.00 | $10.00 | 72,200 | — | — |
| 2026-01-08 | $9.83 | $9.83 | 143,600 | — | — |
| 2026-01-07 | $9.07 | $9.07 | 75,400 | — | — |
| 2026-01-06 | $8.93 | $8.93 | 26,000 | — | — |
| 2026-01-05 | $9.15 | $9.15 | 66,100 | — | — |
| 2026-01-02 | $8.88 | $8.88 | 28,900 | — | — |