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
- 2025-10-16 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 | — | — | — | $5.29 | 849 |
| 2026-09-03 | — | — | — | $4.98 | 101 |
| 2026-09-02 | — | — | — | $5.08 | 641 |
| 2026-09-01 | — | — | — | $5.30 | 2,173 |
| 2026-08-31 | — | — | — | $5.40 | 769 |
| 2026-08-28 | — | — | — | $5.47 | 811 |
| 2026-08-27 | $5.51 | $5.51 | 7,100 | — | — |
| 2026-08-26 | $5.52 | $5.52 | 14,100 | $5.50 | 457 |
| 2026-08-25 | $5.56 | $5.56 | 29,800 | $5.45 | 315 |
| 2026-08-24 | $5.57 | $5.57 | 20,000 | $5.59 | 516 |
| 2026-08-21 | $5.63 | $5.63 | 52,900 | $5.61 | 709 |
| 2026-08-20 | $5.62 | $5.62 | 25,700 | $5.48 | 242 |
| 2026-08-19 | $5.56 | $5.56 | 24,500 | $5.56 | 11 |
| 2026-08-18 | $5.45 | $5.45 | 23,400 | — | — |
| 2026-08-17 | $5.43 | $5.43 | 23,200 | $5.33 | 149 |
| 2026-08-14 | $5.32 | $5.32 | 18,500 | $5.32 | 1,292 |
| 2026-08-13 | $5.38 | $5.38 | 10,100 | $5.36 | 116 |
| 2026-08-12 | $5.39 | $5.39 | 5,400 | $5.36 | 315 |
| 2026-08-11 | $5.44 | $5.44 | 14,500 | $5.45 | 200 |
| 2026-08-10 | $5.46 | $5.46 | 14,800 | $5.31 | 793 |
| 2026-08-07 | $5.38 | $5.38 | 21,000 | $5.32 | 798 |
| 2026-08-06 | $5.35 | $5.35 | 34,200 | $5.30 | 1,018 |
| 2026-08-05 | $5.43 | $5.43 | 10,500 | $5.43 | 501 |
| 2026-08-04 | $5.44 | $5.44 | 30,800 | $5.34 | 223 |
| 2026-08-03 | $5.41 | $5.41 | 67,400 | $5.34 | 775 |
| 2026-07-31 | $5.24 | $5.24 | 9,400 | $5.30 | 300 |
| 2026-07-30 | $5.35 | $5.35 | 16,100 | — | — |
| 2026-07-29 | $5.33 | $5.33 | 40,900 | $5.38 | 805 |
| 2026-07-28 | $5.35 | $5.35 | 12,600 | $5.36 | 276 |
| 2026-07-27 | $5.37 | $5.37 | 26,200 | $5.40 | 462 |
| 2026-07-24 | $5.45 | $5.45 | 10,400 | $5.45 | 431 |
| 2026-07-23 | $5.42 | $5.42 | 35,600 | $5.51 | 954 |
| 2026-07-22 | $5.48 | $5.48 | 30,500 | $5.48 | 901 |
| 2026-07-21 | $5.45 | $5.45 | 18,100 | $5.44 | 468 |
| 2026-07-20 | $5.48 | $5.48 | 25,200 | $5.57 | 375 |
| 2026-07-17 | $5.55 | $5.55 | 14,000 | — | — |
| 2026-07-16 | $5.64 | $5.64 | 21,800 | — | — |
| 2026-07-15 | $5.60 | $5.60 | 18,900 | — | — |
| 2026-07-14 | $5.65 | $5.65 | 23,600 | — | — |
| 2026-07-13 | $5.76 | $5.76 | 21,700 | — | — |
| 2026-07-10 | $5.70 | $5.70 | 3,900 | — | — |
| 2026-07-09 | $5.67 | $5.67 | 5,700 | — | — |
| 2026-07-08 | $5.62 | $5.62 | 13,800 | — | — |
| 2026-07-07 | $5.64 | $5.64 | 19,700 | — | — |
| 2026-07-06 | $5.69 | $5.69 | 22,400 | — | — |
| 2026-07-02 | $5.69 | $5.69 | 30,600 | — | — |
| 2026-07-01 | $5.69 | $5.69 | 21,200 | — | — |
| 2026-06-30 | $5.65 | $5.65 | 24,200 | — | — |
| 2026-06-29 | $5.65 | $5.65 | 14,500 | — | — |
| 2026-06-26 | $5.68 | $5.68 | 9,300 | — | — |
| 2026-06-25 | $5.61 | $5.61 | 28,400 | — | — |
| 2026-06-24 | $5.58 | $5.58 | 22,900 | — | — |
| 2026-06-23 | $5.48 | $5.48 | 37,500 | — | — |
| 2026-06-22 | $5.60 | $5.60 | 26,400 | — | — |
| 2026-06-18 | $5.69 | $5.69 | 22,200 | — | — |
| 2026-06-17 | $5.73 | $5.73 | 19,600 | — | — |
| 2026-06-16 | $5.78 | $5.78 | 34,700 | — | — |
| 2026-06-15 | $5.75 | $5.75 | 32,300 | — | — |
| 2026-06-12 | $5.79 | $5.79 | 47,700 | — | — |
| 2026-06-11 | $5.80 | $5.80 | 20,900 | — | — |
| 2026-06-10 | $5.63 | $5.63 | 31,400 | — | — |
| 2026-06-09 | $5.62 | $5.62 | 63,000 | — | — |
| 2026-06-08 | $5.79 | $5.79 | 9,500 | — | — |
| 2026-06-05 | $5.73 | $5.73 | 53,800 | — | — |
| 2026-06-04 | $5.94 | $5.94 | 72,400 | — | — |
| 2026-06-03 | $6.08 | $6.08 | 52,000 | — | — |
| 2026-06-02 | $5.90 | $5.90 | 48,800 | — | — |
| 2026-06-01 | $5.83 | $5.83 | 36,200 | — | — |
| 2026-05-29 | $5.80 | $5.80 | 22,000 | — | — |
| 2026-05-28 | $5.85 | $5.85 | 10,700 | — | — |
| 2026-05-27 | $5.77 | $5.77 | 21,000 | — | — |
| 2026-05-26 | $5.75 | $5.75 | 37,000 | — | — |
| 2026-05-22 | $5.65 | $5.65 | 45,800 | — | — |
| 2026-05-21 | $5.79 | $5.79 | 15,300 | — | — |
| 2026-05-20 | $5.90 | $5.90 | 27,200 | — | — |
| 2026-05-19 | $5.65 | $5.65 | 41,900 | — | — |
| 2026-05-18 | $5.62 | $5.62 | 56,200 | — | — |
| 2026-05-15 | $5.88 | $5.88 | 18,800 | — | — |
| 2026-05-14 | $5.89 | $5.89 | 33,000 | — | — |
| 2026-05-13 | $5.79 | $5.79 | 30,800 | — | — |
| 2026-05-12 | $5.93 | $5.93 | 23,400 | — | — |
| 2026-05-11 | $5.98 | $5.98 | 29,400 | — | — |
| 2026-05-08 | $5.97 | $5.97 | 23,200 | — | — |
| 2026-05-07 | $6.04 | $6.04 | 33,400 | — | — |
| 2026-05-06 | $6.03 | $6.03 | 41,400 | — | — |
| 2026-05-05 | $6.05 | $6.05 | 27,200 | — | — |
| 2026-05-04 | $6.01 | $6.01 | 41,700 | — | — |
| 2026-05-01 | $6.03 | $6.03 | 32,600 | — | — |
| 2026-04-30 | $5.91 | $5.91 | 33,900 | — | — |
| 2026-04-29 | $5.87 | $5.87 | 24,900 | — | — |
| 2026-04-28 | $5.78 | $5.78 | 19,400 | — | — |
| 2026-04-27 | $5.91 | $5.91 | 32,000 | — | — |
| 2026-04-24 | $5.93 | $5.93 | 45,900 | — | — |
| 2026-04-23 | $5.86 | $5.86 | 15,300 | — | — |
| 2026-04-22 | $6.00 | $6.00 | 62,000 | — | — |
| 2026-04-21 | $6.39 | $6.39 | 78,600 | — | — |
| 2026-04-20 | $5.92 | $5.92 | 137,500 | — | — |
| 2026-04-17 | $5.29 | $5.29 | 97,400 | — | — |
| 2026-04-16 | $5.67 | $5.67 | 15,500 | — | — |
| 2026-04-15 | $5.61 | $5.61 | 59,300 | — | — |
| 2026-04-14 | $5.77 | $5.77 | 30,200 | — | — |
| 2026-04-13 | $5.96 | $5.96 | 19,100 | — | — |
| 2026-04-10 | $5.99 | $5.99 | 33,700 | — | — |
| 2026-04-09 | $5.85 | $5.85 | 9,600 | — | — |
| 2026-04-08 | $5.83 | $5.83 | 6,600 | — | — |
| 2026-04-07 | $5.88 | $5.88 | 14,300 | — | — |
| 2026-04-06 | $5.78 | $5.78 | 7,600 | — | — |
| 2026-04-02 | $5.81 | $5.81 | 20,600 | — | — |
| 2026-04-01 | $5.81 | $5.81 | 15,100 | — | — |
| 2026-03-31 | $5.99 | $5.99 | 40,200 | — | — |
| 2026-03-30 | $5.85 | $5.85 | 18,100 | — | — |
| 2026-03-27 | $5.83 | $5.83 | 69,800 | — | — |
| 2026-03-26 | $5.91 | $5.91 | 12,400 | — | — |
| 2026-03-25 | $6.04 | $6.04 | 24,300 | — | — |
| 2026-03-24 | $5.75 | $5.75 | 10,200 | — | — |
| 2026-03-23 | $5.97 | $5.97 | 19,000 | — | — |
| 2026-03-20 | $5.94 | $5.94 | 11,900 | — | — |
| 2026-03-19 | $5.97 | $5.97 | 23,200 | — | — |
| 2026-03-18 | $6.00 | $6.00 | 15,300 | — | — |
| 2026-03-17 | $6.00 | $6.00 | 9,300 | — | — |
| 2026-03-16 | $6.05 | $6.05 | 11,000 | — | — |
| 2026-03-13 | $6.04 | $6.04 | 14,200 | — | — |
| 2026-03-12 | $5.94 | $5.94 | 11,700 | — | — |
| 2026-03-11 | $6.07 | $6.07 | 8,400 | — | — |
| 2026-03-10 | $6.00 | $6.00 | 23,400 | — | — |
| 2026-03-09 | $6.15 | $6.15 | 17,600 | — | — |
| 2026-03-06 | $5.93 | $5.93 | 15,100 | — | — |
| 2026-03-05 | $6.09 | $6.09 | 20,600 | — | — |
| 2026-03-04 | $6.09 | $6.09 | 21,700 | — | — |
| 2026-03-03 | $6.13 | $6.13 | 20,100 | — | — |
| 2026-03-02 | $6.12 | $6.12 | 17,000 | — | — |
| 2026-02-27 | $6.10 | $6.10 | 21,000 | — | — |
| 2026-02-26 | $6.01 | $6.01 | 20,600 | — | — |
| 2026-02-25 | $6.05 | $6.05 | 17,100 | — | — |
| 2026-02-24 | $6.00 | $6.00 | 29,100 | — | — |
| 2026-02-23 | $6.02 | $6.02 | 28,800 | — | — |
| 2026-02-20 | $6.10 | $6.10 | 14,700 | — | — |
| 2026-02-19 | $5.97 | $5.97 | 31,400 | — | — |
| 2026-02-18 | $6.07 | $6.07 | 50,900 | — | — |
| 2026-02-17 | $5.49 | $5.49 | 24,100 | — | — |
| 2026-02-13 | $5.40 | $5.40 | 43,900 | — | — |
| 2026-02-12 | $5.34 | $5.34 | 34,900 | — | — |
| 2026-02-11 | $5.34 | $5.34 | 38,500 | — | — |
| 2026-02-10 | $5.39 | $5.39 | 50,000 | — | — |
| 2026-02-09 | $5.58 | $5.58 | 64,800 | — | — |
| 2026-02-06 | $5.87 | $5.87 | 30,600 | — | — |
| 2026-02-05 | $5.63 | $5.63 | 41,800 | — | — |
| 2026-02-04 | $5.80 | $5.80 | 29,200 | — | — |
| 2026-02-03 | $5.91 | $5.91 | 52,300 | — | — |
| 2026-02-02 | $6.02 | $6.02 | 76,100 | — | — |
| 2026-01-30 | $5.42 | $5.42 | 93,200 | — | — |
| 2026-01-29 | $6.01 | $6.01 | 51,900 | — | — |
| 2026-01-28 | $5.91 | $5.91 | 139,000 | — | — |
| 2026-01-27 | $6.42 | $6.42 | 22,200 | — | — |
| 2026-01-26 | $6.27 | $6.27 | 18,500 | — | — |
| 2026-01-23 | $6.34 | $6.34 | 29,200 | — | — |
| 2026-01-22 | $6.40 | $6.40 | 18,700 | — | — |
| 2026-01-21 | $6.39 | $6.39 | 28,900 | — | — |
| 2026-01-20 | $6.38 | $6.38 | 28,700 | — | — |
| 2026-01-16 | $6.55 | $6.55 | 42,000 | — | — |
| 2026-01-15 | $6.55 | $6.55 | 51,600 | — | — |
| 2026-01-14 | $6.64 | $6.64 | 51,200 | — | — |
| 2026-01-13 | $6.46 | $6.46 | 19,100 | — | — |
| 2026-01-12 | $6.52 | $6.52 | 38,300 | — | — |
| 2026-01-09 | $6.58 | $6.58 | 71,700 | — | — |
| 2026-01-08 | $6.45 | $6.45 | 26,200 | — | — |
| 2026-01-07 | $6.29 | $6.29 | 54,100 | — | — |
| 2026-01-06 | $6.35 | $6.35 | 31,800 | — | — |
| 2026-01-05 | $6.68 | $6.68 | 39,800 | — | — |
| 2026-01-02 | $6.57 | $6.57 | 40,700 | — | — |