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
- 2024-07-24 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 | — | — | — | $5.70 | 15,309 |
| 2026-09-03 | — | — | — | $5.80 | 5,514 |
| 2026-09-02 | — | — | — | $5.28 | 6,111 |
| 2026-09-01 | — | — | — | $5.18 | 12,321 |
| 2026-08-31 | — | — | — | $5.47 | 9,662 |
| 2026-08-28 | — | — | — | $5.74 | 10,016 |
| 2026-08-27 | $5.73 | $5.73 | 558,000 | $5.62 | 9,254 |
| 2026-08-26 | $5.51 | $5.51 | 180,700 | $5.64 | 5,922 |
| 2026-08-25 | $5.56 | $5.56 | 178,100 | $5.41 | 5,295 |
| 2026-08-24 | $5.49 | $5.49 | 323,100 | $5.32 | 6,462 |
| 2026-08-21 | $5.36 | $5.36 | 316,000 | $5.35 | 6,946 |
| 2026-08-20 | $5.19 | $5.19 | 174,000 | $5.00 | 5,317 |
| 2026-08-19 | $5.06 | $5.06 | 290,300 | $5.04 | 4,637 |
| 2026-08-18 | $4.82 | $4.82 | 141,500 | $4.95 | 5,871 |
| 2026-08-17 | $4.92 | $4.92 | 210,300 | $4.99 | 5,145 |
| 2026-08-14 | $5.09 | $5.09 | 173,200 | $5.38 | 4,162 |
| 2026-08-13 | $5.29 | $5.29 | 170,700 | $5.45 | 2,814 |
| 2026-08-12 | $5.48 | $5.48 | 291,500 | $5.74 | 13,086 |
| 2026-08-11 | $5.69 | $5.69 | 194,300 | $5.76 | 7,353 |
| 2026-08-10 | $5.81 | $5.81 | 225,900 | $5.62 | 4,687 |
| 2026-08-07 | $5.72 | $5.72 | 334,000 | $5.64 | 15,298 |
| 2026-08-06 | $5.45 | $5.45 | 193,800 | $5.41 | 4,675 |
| 2026-08-05 | $5.60 | $5.60 | 341,600 | $5.19 | 9,957 |
| 2026-08-04 | $5.10 | $5.10 | 260,400 | $4.78 | 5,516 |
| 2026-08-03 | $4.60 | $4.60 | 185,500 | $4.44 | 5,134 |
| 2026-07-31 | $4.42 | $4.42 | 102,600 | $4.43 | 2,588 |
| 2026-07-30 | $4.59 | $4.59 | 121,500 | $4.37 | 4,550 |
| 2026-07-29 | $4.38 | $4.38 | 367,700 | $4.34 | 11,362 |
| 2026-07-28 | $4.58 | $4.58 | 480,600 | $4.64 | 40,117 |
| 2026-07-27 | $4.85 | $4.85 | 120,600 | $4.77 | 3,726 |
| 2026-07-24 | $4.68 | $4.68 | 134,900 | $4.68 | 8,593 |
| 2026-07-23 | $4.73 | $4.73 | 282,000 | $4.75 | 16,716 |
| 2026-07-22 | $4.85 | $4.85 | 154,900 | $4.68 | 6,642 |
| 2026-07-21 | $4.59 | $4.59 | 281,500 | $4.33 | 6,595 |
| 2026-07-20 | $4.28 | $4.28 | 379,500 | $4.35 | 10,962 |
| 2026-07-17 | $4.36 | $4.36 | 411,600 | — | — |
| 2026-07-16 | $4.68 | $4.68 | 447,700 | — | — |
| 2026-07-15 | $4.95 | $4.95 | 181,700 | — | — |
| 2026-07-14 | $4.98 | $4.98 | 218,900 | — | — |
| 2026-07-13 | $4.82 | $4.82 | 651,600 | — | — |
| 2026-07-10 | $4.41 | $4.41 | 173,200 | — | — |
| 2026-07-09 | $4.43 | $4.43 | 154,200 | — | — |
| 2026-07-08 | $4.51 | $4.51 | 236,200 | — | — |
| 2026-07-07 | $4.58 | $4.58 | 331,600 | — | — |
| 2026-07-06 | $4.86 | $4.86 | 152,600 | — | — |
| 2026-07-02 | $4.78 | $4.78 | 173,100 | — | — |
| 2026-07-01 | $4.94 | $4.94 | 289,800 | — | — |
| 2026-06-30 | $4.72 | $4.72 | 386,000 | — | — |
| 2026-06-29 | $4.35 | $4.35 | 376,100 | — | — |
| 2026-06-26 | $4.62 | $4.62 | 695,700 | — | — |
| 2026-06-25 | $5.30 | $5.30 | 485,300 | — | — |
| 2026-06-24 | $5.83 | $5.83 | 842,600 | — | — |
| 2026-06-23 | $5.62 | $5.62 | 1,003,800 | — | — |
| 2026-06-22 | $5.71 | $5.71 | 587,500 | — | — |
| 2026-06-18 | $5.76 | $5.76 | 593,800 | — | — |
| 2026-06-17 | $6.50 | $6.50 | 463,200 | — | — |
| 2026-06-16 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-15 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-12 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-11 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-10 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-09 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-08 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-05 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-04 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-03 | $7.02 | $7.02 | 0 | — | — |
| 2026-06-02 | $7.02 | $7.02 | 551,000 | — | — |
| 2026-06-01 | $7.15 | $7.15 | 660,700 | — | — |
| 2026-05-29 | $6.72 | $6.72 | 574,200 | — | — |
| 2026-05-28 | $6.75 | $6.75 | 829,200 | — | — |
| 2026-05-27 | $5.92 | $5.92 | 402,100 | — | — |
| 2026-05-26 | $5.88 | $5.88 | 604,200 | — | — |
| 2026-05-22 | $6.20 | $6.20 | 416,000 | — | — |
| 2026-05-21 | $6.01 | $6.01 | 374,400 | — | — |
| 2026-05-20 | $5.87 | $5.87 | 384,700 | — | — |
| 2026-05-19 | $5.60 | $5.60 | 687,100 | — | — |
| 2026-05-18 | $6.02 | $6.02 | 695,700 | — | — |
| 2026-05-15 | $5.84 | $5.84 | 509,900 | — | — |
| 2026-05-14 | $6.03 | $6.03 | 386,600 | — | — |
| 2026-05-13 | $6.13 | $6.13 | 467,400 | — | — |
| 2026-05-12 | $6.44 | $6.44 | 376,200 | — | — |
| 2026-05-11 | $6.48 | $6.48 | 641,000 | — | — |
| 2026-05-08 | $6.60 | $6.60 | 540,300 | — | — |
| 2026-05-07 | $6.44 | $6.44 | 577,000 | — | — |
| 2026-05-06 | $6.53 | $6.53 | 615,700 | — | — |
| 2026-05-05 | $6.02 | $6.02 | 219,600 | — | — |
| 2026-05-04 | $5.83 | $5.83 | 305,400 | — | — |
| 2026-05-01 | $5.81 | $5.81 | 334,800 | — | — |
| 2026-04-30 | $5.83 | $5.83 | 477,900 | — | — |
| 2026-04-29 | $5.31 | $5.31 | 652,900 | — | — |
| 2026-04-28 | $5.77 | $5.77 | 389,500 | — | — |
| 2026-04-27 | $6.09 | $6.09 | 475,000 | — | — |
| 2026-04-24 | $6.11 | $6.11 | 387,400 | — | — |
| 2026-04-23 | $6.16 | $6.16 | 245,700 | — | — |
| 2026-04-22 | $6.39 | $6.39 | 221,600 | — | — |
| 2026-04-21 | $6.23 | $6.23 | 486,600 | — | — |
| 2026-04-20 | $6.65 | $6.65 | 386,600 | — | — |
| 2026-04-17 | $6.85 | $6.85 | 846,500 | — | — |
| 2026-04-16 | $6.44 | $6.44 | 309,600 | — | — |
| 2026-04-15 | $6.50 | $6.50 | 341,700 | — | — |
| 2026-04-14 | $6.53 | $6.53 | 368,500 | — | — |
| 2026-04-13 | $6.26 | $6.26 | 266,200 | — | — |
| 2026-04-10 | $6.08 | $6.08 | 298,500 | — | — |
| 2026-04-09 | $6.26 | $6.26 | 258,800 | — | — |
| 2026-04-08 | $6.24 | $6.24 | 474,500 | — | — |
| 2026-04-07 | $5.77 | $5.77 | 243,000 | — | — |
| 2026-04-06 | $5.81 | $5.81 | 231,300 | — | — |
| 2026-04-02 | $5.97 | $5.97 | 411,700 | — | — |
| 2026-04-01 | $6.13 | $6.13 | 482,700 | — | — |
| 2026-03-31 | $5.87 | $5.87 | 438,000 | — | — |
| 2026-03-30 | $5.28 | $5.28 | 341,100 | — | — |
| 2026-03-27 | $5.60 | $5.60 | 342,000 | — | — |
| 2026-03-26 | $5.52 | $5.52 | 567,600 | — | — |
| 2026-03-25 | $5.82 | $5.82 | 449,300 | — | — |
| 2026-03-24 | $5.53 | $5.53 | 529,200 | — | — |
| 2026-03-23 | $5.55 | $5.55 | 855,400 | — | — |
| 2026-03-20 | $5.00 | $5.00 | 817,200 | — | — |
| 2026-03-19 | $5.44 | $5.44 | 870,600 | — | — |
| 2026-03-18 | $5.96 | $5.96 | 630,100 | — | — |
| 2026-03-17 | $6.36 | $6.36 | 428,800 | — | — |
| 2026-03-16 | $6.41 | $6.41 | 485,100 | — | — |
| 2026-03-13 | $6.21 | $6.21 | 584,100 | — | — |
| 2026-03-12 | $6.44 | $6.44 | 557,100 | — | — |
| 2026-03-11 | $6.88 | $6.88 | 486,900 | — | — |
| 2026-03-10 | $7.06 | $7.06 | 565,500 | — | — |
| 2026-03-09 | $6.69 | $6.69 | 865,600 | — | — |
| 2026-03-06 | $6.59 | $6.59 | 614,500 | — | — |
| 2026-03-05 | $6.93 | $6.93 | 502,600 | — | — |
| 2026-03-04 | $7.37 | $7.37 | 510,600 | — | — |
| 2026-03-03 | $7.42 | $7.42 | 961,000 | — | — |
| 2026-03-02 | $8.58 | $8.58 | 833,600 | — | — |
| 2026-02-27 | $7.69 | $7.69 | 534,400 | — | — |
| 2026-02-26 | $7.46 | $7.46 | 390,400 | — | — |
| 2026-02-25 | $7.41 | $7.41 | 677,600 | — | — |
| 2026-02-24 | $7.27 | $7.27 | 1,161,400 | — | — |
| 2026-02-23 | $7.03 | $7.03 | 1,032,000 | — | — |
| 2026-02-20 | $6.45 | $6.45 | 1,133,100 | — | — |
| 2026-02-19 | $6.29 | $6.29 | 910,800 | — | — |
| 2026-02-18 | $6.50 | $6.50 | 771,700 | — | — |
| 2026-02-17 | $6.54 | $6.54 | 948,100 | — | — |
| 2026-02-13 | $7.06 | $7.06 | 725,400 | — | — |
| 2026-02-12 | $7.06 | $7.06 | 416,900 | — | — |
| 2026-02-11 | $7.84 | $7.84 | 698,700 | — | — |
| 2026-02-10 | $7.71 | $7.71 | 668,600 | — | — |
| 2026-02-09 | $7.90 | $7.90 | 614,800 | — | — |
| 2026-02-06 | $7.76 | $7.76 | 823,600 | — | — |
| 2026-02-05 | $7.51 | $7.51 | 1,155,600 | — | — |
| 2026-02-04 | $8.55 | $8.55 | 819,800 | — | — |
| 2026-02-03 | $8.88 | $8.88 | 880,200 | — | — |
| 2026-02-02 | $8.22 | $8.22 | 821,000 | — | — |
| 2026-01-30 | $8.42 | $8.42 | 1,355,000 | — | — |
| 2026-01-29 | $9.59 | $9.59 | 1,606,100 | — | — |
| 2026-01-28 | $10.92 | $10.92 | 1,120,200 | — | — |
| 2026-01-27 | $10.50 | $10.50 | 1,310,300 | — | — |
| 2026-01-26 | $9.90 | $9.90 | 1,668,700 | — | — |
| 2026-01-23 | $10.95 | $10.95 | 1,167,600 | — | — |
| 2026-01-22 | $10.59 | $10.59 | 1,253,000 | — | — |
| 2026-01-21 | $9.74 | $9.74 | 1,064,300 | — | — |
| 2026-01-20 | $9.26 | $9.26 | 974,500 | — | — |
| 2026-01-16 | $9.14 | $9.14 | 569,000 | — | — |
| 2026-01-15 | $9.14 | $9.14 | 718,000 | — | — |
| 2026-01-14 | $9.24 | $9.24 | 983,200 | — | — |
| 2026-01-13 | $8.71 | $8.71 | 1,388,000 | — | — |
| 2026-01-12 | $8.20 | $8.20 | 1,395,800 | — | — |
| 2026-01-09 | $8.24 | $8.24 | 1,507,800 | — | — |
| 2026-01-08 | $7.19 | $7.19 | 720,400 | — | — |
| 2026-01-07 | $7.16 | $7.16 | 1,413,100 | — | — |
| 2026-01-06 | $7.11 | $7.11 | 1,009,300 | — | — |
| 2026-01-05 | $6.92 | $6.92 | 690,100 | — | — |
| 2026-01-02 | $6.40 | $6.40 | 688,300 | — | — |