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
- 2024-05-09 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 | — | — | — | $4.93 | 26,232 |
| 2026-09-03 | — | — | — | $4.99 | 7,218 |
| 2026-09-02 | — | — | — | $4.98 | 17,439 |
| 2026-09-01 | — | — | — | $5.02 | 32,339 |
| 2026-08-31 | — | — | — | $5.22 | 22,871 |
| 2026-08-28 | — | — | — | $5.35 | 28,697 |
| 2026-08-27 | $5.37 | $5.37 | 353,500 | $5.49 | 16,755 |
| 2026-08-26 | $5.38 | $5.38 | 492,600 | $5.45 | 28,712 |
| 2026-08-25 | $5.41 | $5.41 | 1,295,300 | $5.29 | 33,426 |
| 2026-08-24 | $5.30 | $5.30 | 468,200 | $5.29 | 15,350 |
| 2026-08-21 | $5.33 | $5.33 | 441,800 | $5.29 | 33,988 |
| 2026-08-20 | $5.21 | $5.21 | 606,600 | $5.33 | 35,333 |
| 2026-08-19 | $5.41 | $5.41 | 461,300 | $5.59 | 17,610 |
| 2026-08-18 | $5.62 | $5.62 | 639,500 | $6.00 | 31,821 |
| 2026-08-17 | $5.89 | $5.89 | 1,106,300 | $5.84 | 67,090 |
| 2026-08-14 | $5.50 | $5.50 | 703,100 | $5.50 | 41,018 |
| 2026-08-13 | $5.48 | $5.48 | 1,135,900 | $5.49 | 112,095 |
| 2026-08-12 | $5.33 | $5.33 | 2,686,700 | $5.34 | 138,960 |
| 2026-08-11 | $5.10 | $5.10 | 5,620,400 | $5.72 | 447,528 |
| 2026-08-10 | $7.24 | $7.24 | 314,000 | $7.25 | 14,817 |
| 2026-08-07 | $7.34 | $7.34 | 121,900 | $7.22 | 3,417 |
| 2026-08-06 | $7.08 | $7.08 | 74,600 | $7.07 | 1,789 |
| 2026-08-05 | $7.04 | $7.04 | 109,700 | $7.05 | 5,577 |
| 2026-08-04 | $7.13 | $7.13 | 104,800 | $6.80 | 4,334 |
| 2026-08-03 | $6.81 | $6.81 | 155,200 | $6.84 | 3,178 |
| 2026-07-31 | $6.84 | $6.84 | 113,200 | $6.58 | 4,848 |
| 2026-07-30 | $6.73 | $6.73 | 172,700 | $7.05 | 15,575 |
| 2026-07-29 | $6.77 | $6.77 | 222,300 | $6.96 | 8,727 |
| 2026-07-28 | $7.02 | $7.02 | 114,800 | $7.02 | 4,696 |
| 2026-07-27 | $7.01 | $7.01 | 178,400 | $6.98 | 8,595 |
| 2026-07-24 | $6.84 | $6.84 | 109,900 | $6.85 | 7,060 |
| 2026-07-23 | $6.95 | $6.95 | 263,100 | $6.93 | 6,129 |
| 2026-07-22 | $7.23 | $7.23 | 153,800 | $7.20 | 5,584 |
| 2026-07-21 | $7.19 | $7.19 | 117,500 | $7.02 | 3,910 |
| 2026-07-20 | $7.04 | $7.04 | 136,900 | $7.02 | 10,054 |
| 2026-07-17 | $7.11 | $7.11 | 253,700 | — | — |
| 2026-07-16 | $7.66 | $7.66 | 365,600 | — | — |
| 2026-07-15 | $7.35 | $7.35 | 365,300 | — | — |
| 2026-07-14 | $7.05 | $7.05 | 356,600 | — | — |
| 2026-07-13 | $7.13 | $7.13 | 295,800 | — | — |
| 2026-07-10 | $6.97 | $6.97 | 217,700 | — | — |
| 2026-07-09 | $6.67 | $6.67 | 170,700 | — | — |
| 2026-07-08 | $6.43 | $6.43 | 199,800 | — | — |
| 2026-07-07 | $6.36 | $6.36 | 175,600 | — | — |
| 2026-07-06 | $6.63 | $6.63 | 187,100 | — | — |
| 2026-07-02 | $6.38 | $6.38 | 150,400 | — | — |
| 2026-07-01 | $6.58 | $6.58 | 146,700 | — | — |
| 2026-06-30 | $6.81 | $6.81 | 225,600 | — | — |
| 2026-06-29 | $7.05 | $7.05 | 291,500 | — | — |
| 2026-06-26 | $7.19 | $7.19 | 855,300 | — | — |
| 2026-06-25 | $7.10 | $7.10 | 391,100 | — | — |
| 2026-06-24 | $7.16 | $7.16 | 339,800 | — | — |
| 2026-06-23 | $7.34 | $7.34 | 739,300 | — | — |
| 2026-06-22 | $7.47 | $7.47 | 309,000 | — | — |
| 2026-06-18 | $7.52 | $7.52 | 260,600 | — | — |
| 2026-06-17 | $7.39 | $7.39 | 187,800 | — | — |
| 2026-06-16 | $7.86 | $7.86 | 312,100 | — | — |
| 2026-06-15 | $8.10 | $8.10 | 389,400 | — | — |
| 2026-06-12 | $8.35 | $8.35 | 373,800 | — | — |
| 2026-06-11 | $8.40 | $8.40 | 765,600 | — | — |
| 2026-06-10 | $8.02 | $8.02 | 381,100 | — | — |
| 2026-06-09 | $8.01 | $8.01 | 934,100 | — | — |
| 2026-06-08 | $7.16 | $7.16 | 358,700 | — | — |
| 2026-06-05 | $6.39 | $6.39 | 183,700 | — | — |
| 2026-06-04 | $6.48 | $6.48 | 576,800 | — | — |
| 2026-06-03 | $6.02 | $6.02 | 333,900 | — | — |
| 2026-06-02 | $5.98 | $5.98 | 194,000 | — | — |
| 2026-06-01 | $5.63 | $5.63 | 145,200 | — | — |
| 2026-05-29 | $5.47 | $5.47 | 125,600 | — | — |
| 2026-05-28 | $5.46 | $5.46 | 221,200 | — | — |
| 2026-05-27 | $5.25 | $5.25 | 189,400 | — | — |
| 2026-05-26 | $5.28 | $5.28 | 244,700 | — | — |
| 2026-05-22 | $5.07 | $5.07 | 212,700 | — | — |
| 2026-05-21 | $5.10 | $5.10 | 240,800 | — | — |
| 2026-05-20 | $5.10 | $5.10 | 295,400 | — | — |
| 2026-05-19 | $4.92 | $4.92 | 485,800 | — | — |
| 2026-05-18 | $5.02 | $5.02 | 552,400 | — | — |
| 2026-05-15 | $4.92 | $4.92 | 506,900 | — | — |
| 2026-05-14 | $5.28 | $5.28 | 1,044,200 | — | — |
| 2026-05-13 | $5.44 | $5.44 | 404,400 | — | — |
| 2026-05-12 | $5.81 | $5.81 | 487,000 | — | — |
| 2026-05-11 | $6.17 | $6.17 | 310,800 | — | — |
| 2026-05-08 | $5.95 | $5.95 | 1,079,800 | — | — |
| 2026-05-07 | $7.34 | $7.34 | 177,400 | — | — |
| 2026-05-06 | $7.32 | $7.32 | 120,500 | — | — |
| 2026-05-05 | $7.02 | $7.02 | 247,500 | — | — |
| 2026-05-04 | $7.19 | $7.19 | 239,500 | — | — |
| 2026-05-01 | $7.60 | $7.60 | 499,100 | — | — |
| 2026-04-30 | $7.35 | $7.35 | 412,800 | — | — |
| 2026-04-29 | $7.17 | $7.17 | 202,100 | — | — |
| 2026-04-28 | $7.34 | $7.34 | 231,200 | — | — |
| 2026-04-27 | $7.08 | $7.08 | 158,200 | — | — |
| 2026-04-24 | $7.00 | $7.00 | 214,200 | — | — |
| 2026-04-23 | $6.71 | $6.71 | 228,500 | — | — |
| 2026-04-22 | $6.66 | $6.66 | 236,700 | — | — |
| 2026-04-21 | $6.89 | $6.89 | 660,500 | — | — |
| 2026-04-20 | $7.15 | $7.15 | 1,768,500 | — | — |
| 2026-04-17 | $7.37 | $7.37 | 1,296,200 | — | — |
| 2026-04-16 | $6.83 | $6.83 | 834,600 | — | — |
| 2026-04-15 | $6.99 | $6.99 | 211,800 | — | — |
| 2026-04-14 | $7.00 | $7.00 | 563,500 | — | — |
| 2026-04-13 | $7.02 | $7.02 | 284,300 | — | — |
| 2026-04-10 | $6.84 | $6.84 | 216,400 | — | — |
| 2026-04-09 | $6.97 | $6.97 | 140,200 | — | — |
| 2026-04-08 | $6.98 | $6.98 | 173,500 | — | — |
| 2026-04-07 | $6.91 | $6.91 | 112,800 | — | — |
| 2026-04-06 | $6.87 | $6.87 | 144,800 | — | — |
| 2026-04-02 | $6.71 | $6.71 | 163,500 | — | — |
| 2026-04-01 | $6.67 | $6.67 | 129,800 | — | — |
| 2026-03-31 | $6.78 | $6.78 | 144,800 | — | — |
| 2026-03-30 | $6.39 | $6.39 | 156,500 | — | — |
| 2026-03-27 | $6.32 | $6.32 | 147,500 | — | — |
| 2026-03-26 | $6.44 | $6.44 | 202,900 | — | — |
| 2026-03-25 | $6.64 | $6.64 | 342,600 | — | — |
| 2026-03-24 | $6.64 | $6.64 | 319,000 | — | — |
| 2026-03-23 | $6.51 | $6.51 | 344,700 | — | — |
| 2026-03-20 | $6.24 | $6.24 | 469,900 | — | — |
| 2026-03-19 | $6.19 | $6.19 | 271,400 | — | — |
| 2026-03-18 | $6.15 | $6.15 | 350,300 | — | — |
| 2026-03-17 | $6.28 | $6.28 | 283,700 | — | — |
| 2026-03-16 | $6.40 | $6.40 | 193,300 | — | — |
| 2026-03-13 | $6.11 | $6.11 | 174,100 | — | — |
| 2026-03-12 | $6.05 | $6.05 | 223,500 | — | — |
| 2026-03-11 | $6.33 | $6.33 | 250,100 | — | — |
| 2026-03-10 | $6.40 | $6.40 | 406,400 | — | — |
| 2026-03-09 | $6.70 | $6.70 | 323,100 | — | — |
| 2026-03-06 | $6.56 | $6.56 | 238,100 | — | — |
| 2026-03-05 | $7.04 | $7.04 | 283,600 | — | — |
| 2026-03-04 | $7.49 | $7.49 | 157,700 | — | — |
| 2026-03-03 | $7.52 | $7.52 | 284,800 | — | — |
| 2026-03-02 | $7.80 | $7.80 | 128,600 | — | — |
| 2026-02-27 | $7.57 | $7.57 | 161,600 | — | — |
| 2026-02-26 | $7.58 | $7.58 | 143,200 | — | — |
| 2026-02-25 | $7.55 | $7.55 | 168,500 | — | — |
| 2026-02-24 | $7.47 | $7.47 | 408,600 | — | — |
| 2026-02-23 | $7.25 | $7.25 | 386,700 | — | — |
| 2026-02-20 | $7.46 | $7.46 | 183,700 | — | — |
| 2026-02-19 | $7.14 | $7.14 | 256,900 | — | — |
| 2026-02-18 | $7.14 | $7.14 | 285,400 | — | — |
| 2026-02-17 | $7.33 | $7.33 | 235,300 | — | — |
| 2026-02-13 | $7.06 | $7.06 | 298,600 | — | — |
| 2026-02-12 | $7.18 | $7.18 | 424,100 | — | — |
| 2026-02-11 | $8.06 | $8.06 | 520,400 | — | — |
| 2026-02-10 | $7.77 | $7.77 | 1,196,200 | — | — |
| 2026-02-09 | $10.44 | $10.44 | 343,100 | — | — |
| 2026-02-06 | $10.48 | $10.48 | 257,900 | — | — |
| 2026-02-05 | $10.05 | $10.05 | 178,400 | — | — |
| 2026-02-04 | $10.48 | $10.48 | 218,200 | — | — |
| 2026-02-03 | $10.54 | $10.54 | 367,100 | — | — |
| 2026-02-02 | $10.49 | $10.49 | 635,100 | — | — |
| 2026-01-30 | $10.08 | $10.08 | 211,200 | — | — |
| 2026-01-29 | $10.06 | $10.06 | 151,100 | — | — |
| 2026-01-28 | $9.85 | $9.85 | 67,300 | — | — |
| 2026-01-27 | $10.01 | $10.01 | 97,700 | — | — |
| 2026-01-26 | $9.81 | $9.81 | 124,300 | — | — |
| 2026-01-23 | $10.04 | $10.04 | 90,000 | — | — |
| 2026-01-22 | $10.45 | $10.45 | 288,800 | — | — |
| 2026-01-21 | $10.17 | $10.17 | 203,000 | — | — |
| 2026-01-20 | $9.48 | $9.48 | 107,400 | — | — |
| 2026-01-16 | $9.99 | $9.99 | 218,800 | — | — |
| 2026-01-15 | $10.01 | $10.01 | 260,900 | — | — |
| 2026-01-14 | $9.67 | $9.67 | 579,500 | — | — |
| 2026-01-13 | $9.81 | $9.81 | 129,400 | — | — |
| 2026-01-12 | $9.85 | $9.85 | 97,500 | — | — |
| 2026-01-09 | $9.72 | $9.72 | 137,900 | — | — |
| 2026-01-08 | $10.25 | $10.25 | 208,000 | — | — |
| 2026-01-07 | $10.08 | $10.08 | 161,200 | — | — |
| 2026-01-06 | $10.27 | $10.27 | 178,300 | — | — |
| 2026-01-05 | $9.85 | $9.85 | 203,500 | — | — |
| 2026-01-02 | $9.81 | $9.81 | 121,200 | — | — |