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
- 2025-01-16 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 | — | — | — | $6.51 | 276 |
| 2026-09-03 | — | — | — | $6.44 | 30 |
| 2026-09-02 | — | — | — | $6.72 | 126 |
| 2026-09-01 | — | — | — | $6.64 | 500 |
| 2026-08-31 | — | — | — | $7.03 | 463 |
| 2026-08-28 | — | — | — | $6.87 | 409 |
| 2026-08-27 | $7.30 | $7.30 | 38,700 | $7.34 | 196 |
| 2026-08-26 | $7.47 | $7.47 | 43,400 | $7.68 | 386 |
| 2026-08-25 | $7.49 | $7.49 | 55,200 | $7.40 | 334 |
| 2026-08-24 | $7.21 | $7.21 | 54,700 | $7.16 | 31 |
| 2026-08-21 | $7.57 | $7.57 | 213,700 | $7.36 | 1,018 |
| 2026-08-20 | $8.49 | $8.49 | 5,125,300 | $7.09 | 55,353 |
| 2026-08-19 | $6.40 | $6.40 | 49,000 | $6.43 | 2 |
| 2026-08-18 | $6.40 | $6.40 | 37,800 | $6.72 | 874 |
| 2026-08-17 | $7.14 | $7.14 | 61,800 | $6.77 | 882 |
| 2026-08-14 | $6.76 | $6.76 | 268,800 | $7.28 | 2,790 |
| 2026-08-13 | $6.34 | $6.34 | 63,700 | $6.57 | 415 |
| 2026-08-12 | $6.60 | $6.60 | 118,100 | $6.66 | 1,109 |
| 2026-08-11 | $6.82 | $6.82 | 248,900 | $8.45 | 1,372 |
| 2026-08-10 | $9.11 | $9.11 | 4,307,800 | $8.64 | 49,399 |
| 2026-08-07 | $8.11 | $8.11 | 341,200 | $7.84 | 3,634 |
| 2026-08-06 | $6.85 | $6.85 | 233,200 | $5.47 | 2,475 |
| 2026-08-05 | $5.50 | $5.50 | 269,300 | $5.64 | 1,057 |
| 2026-08-04 | $4.87 | $4.87 | 31,500 | $5.00 | 611 |
| 2026-08-03 | $5.04 | $5.04 | 36,300 | $5.15 | 501 |
| 2026-07-31 | $4.91 | $4.91 | 63,200 | $5.33 | 732 |
| 2026-07-30 | $5.18 | $5.18 | 68,800 | $5.18 | 317 |
| 2026-07-29 | $4.93 | $4.93 | 172,000 | $5.35 | 1,469 |
| 2026-07-28 | $5.85 | $5.85 | 751,500 | $5.00 | 1,973 |
| 2026-07-27 | $5.00 | $5.00 | 33,300 | $5.31 | 396 |
| 2026-07-24 | $5.41 | $5.41 | 77,300 | $5.25 | 1,157 |
| 2026-07-23 | $5.19 | $5.19 | 144,600 | $4.86 | 947 |
| 2026-07-22 | $4.91 | $4.91 | 64,000 | $4.88 | 421 |
| 2026-07-21 | $4.86 | $4.86 | 48,900 | $4.75 | 625 |
| 2026-07-20 | $4.82 | $4.82 | 24,300 | $4.72 | 84 |
| 2026-07-17 | $4.75 | $4.75 | 54,400 | — | — |
| 2026-07-16 | $4.89 | $4.89 | 265,000 | — | — |
| 2026-07-15 | $4.71 | $4.71 | 80,300 | — | — |
| 2026-07-14 | $4.50 | $4.50 | 608,400 | — | — |
| 2026-07-13 | $4.88 | $4.88 | 1,388,200 | — | — |
| 2026-07-10 | $4.76 | $4.76 | 53,500 | — | — |
| 2026-07-09 | $5.14 | $5.14 | 335,700 | — | — |
| 2026-07-08 | $4.73 | $4.73 | 1,705,000 | — | — |
| 2026-07-07 | $4.93 | $4.93 | 11,000 | — | — |
| 2026-07-06 | $4.90 | $4.90 | 27,100 | — | — |
| 2026-07-02 | $5.55 | $5.55 | 121,200 | — | — |
| 2026-07-01 | $5.70 | $5.70 | 727,600 | — | — |
| 2026-06-30 | $4.68 | $4.68 | 118,100 | — | — |
| 2026-06-29 | $6.47 | $6.47 | 336,000 | — | — |
| 2026-06-26 | $6.97 | $6.97 | 7,434,300 | — | — |
| 2026-06-25 | $3.07 | $3.07 | 86,800 | — | — |
| 2026-06-24 | $3.42 | $3.42 | 5,000 | — | — |
| 2026-06-23 | $3.84 | $3.84 | 25,300 | — | — |
| 2026-06-22 | $4.00 | $4.00 | 20,200 | — | — |
| 2026-06-18 | $4.81 | $4.81 | 41,100 | — | — |
| 2026-06-17 | $4.81 | $4.81 | 63,200 | — | — |
| 2026-06-16 | $5.85 | $5.85 | 155,900 | — | — |
| 2026-06-15 | $4.80 | $4.80 | 202,400 | — | — |
| 2026-06-12 | $4.81 | $4.81 | 20,200 | — | — |
| 2026-06-11 | $6.12 | $6.12 | 28,500 | — | — |
| 2026-06-10 | $6.40 | $6.40 | 38,100 | — | — |
| 2026-06-09 | $6.50 | $6.50 | 21,600 | — | — |
| 2026-06-08 | $7.30 | $7.30 | 45,900 | — | — |
| 2026-06-05 | $7.10 | $7.10 | 40,000 | — | — |
| 2026-06-04 | $8.03 | $8.03 | 445,700 | — | — |
| 2026-06-03 | $6.17 | $6.17 | 43,100 | — | — |
| 2026-06-02 | $6.80 | $6.80 | 75,000 | — | — |
| 2026-06-01 | $8.53 | $8.53 | 88,900 | — | — |
| 2026-05-29 | $8.93 | $8.93 | 167,500 | — | — |
| 2026-05-28 | $9.53 | $9.53 | 339,600 | — | — |
| 2026-05-27 | $9.89 | $9.89 | 769,100 | — | — |
| 2026-05-26 | $12.00 | $12.00 | 4,439,300 | — | — |
| 2026-05-22 | $6.62 | $6.62 | 37,042,700 | — | — |
| 2026-05-21 | $2.25 | $2.25 | 45,302,200 | — | — |
| 2026-05-20 | $1.40 | $1.40 | 4,400 | — | — |
| 2026-05-19 | $1.35 | $1.35 | 2,700 | — | — |
| 2026-05-18 | $1.45 | $1.45 | 2,300 | — | — |
| 2026-05-15 | $1.37 | $1.37 | 5,100 | — | — |
| 2026-05-14 | $1.54 | $1.54 | 6,900 | — | — |
| 2026-05-13 | $1.58 | $1.58 | 18,200 | — | — |
| 2026-05-12 | $1.61 | $1.61 | 2,900 | — | — |
| 2026-05-11 | $1.72 | $1.72 | 6,900 | — | — |
| 2026-05-08 | $1.75 | $1.75 | 2,000 | — | — |
| 2026-05-07 | $1.80 | $1.80 | 7,600 | — | — |
| 2026-05-06 | $1.83 | $1.83 | 4,900 | — | — |
| 2026-05-05 | $1.88 | $1.88 | 1,900 | — | — |
| 2026-05-04 | $1.90 | $1.90 | 2,300 | — | — |
| 2026-05-01 | $1.95 | $1.95 | 1,200 | — | — |
| 2026-04-30 | $1.92 | $1.92 | 5,400 | — | — |
| 2026-04-29 | $1.94 | $1.94 | 1,800 | — | — |
| 2026-04-28 | $1.97 | $1.97 | 5,200 | — | — |
| 2026-04-27 | $2.20 | $2.20 | 1,500 | — | — |
| 2026-04-24 | $2.22 | $2.22 | 2,100 | — | — |
| 2026-04-23 | $2.35 | $2.35 | 7,300 | — | — |
| 2026-04-22 | $2.04 | $2.04 | 5,900 | — | — |
| 2026-04-21 | $2.20 | $2.20 | 20,100 | — | — |
| 2026-04-20 | $2.32 | $2.32 | 6,700 | — | — |
| 2026-04-17 | $2.22 | $2.22 | 4,600 | — | — |
| 2026-04-16 | $2.34 | $2.34 | 3,100 | — | — |
| 2026-04-15 | $2.30 | $2.30 | 4,000 | — | — |
| 2026-04-14 | $2.35 | $2.35 | 3,800 | — | — |
| 2026-04-13 | $2.45 | $2.45 | 12,500 | — | — |
| 2026-04-10 | $2.29 | $2.29 | 1,300 | — | — |
| 2026-04-09 | $2.26 | $2.26 | 1,800 | — | — |
| 2026-04-08 | $2.33 | $2.33 | 2,200 | — | — |
| 2026-04-07 | $2.51 | $2.51 | 1,500 | — | — |
| 2026-04-06 | $2.52 | $2.52 | 2,200 | — | — |
| 2026-04-02 | $2.33 | $2.33 | 3,300 | — | — |
| 2026-04-01 | $2.42 | $2.42 | 5,100 | — | — |
| 2026-03-31 | $2.38 | $2.38 | 3,900 | — | — |
| 2026-03-30 | $2.16 | $2.16 | 10,500 | — | — |
| 2026-03-27 | $2.00 | $2.00 | 8,700 | — | — |
| 2026-03-26 | $2.15 | $2.15 | 3,200 | — | — |
| 2026-03-25 | $2.06 | $2.06 | 6,500 | — | — |
| 2026-03-24 | $2.06 | $2.06 | 6,600 | — | — |
| 2026-03-23 | $2.30 | $2.30 | 18,400 | — | — |
| 2026-03-20 | $2.20 | $2.20 | 16,200 | — | — |
| 2026-03-19 | $2.30 | $2.30 | 15,200 | — | — |
| 2026-03-18 | $2.35 | $2.35 | 5,700 | — | — |
| 2026-03-17 | $2.30 | $2.30 | 6,600 | — | — |
| 2026-03-16 | $2.33 | $2.33 | 15,700 | — | — |
| 2026-03-13 | $2.25 | $2.25 | 4,700 | — | — |
| 2026-03-12 | $2.31 | $2.31 | 16,000 | — | — |
| 2026-03-11 | $2.40 | $2.40 | 13,700 | — | — |
| 2026-03-10 | $2.59 | $2.59 | 16,500 | — | — |
| 2026-03-09 | $2.55 | $2.55 | 9,500 | — | — |
| 2026-03-06 | $2.76 | $2.76 | 26,500 | — | — |
| 2026-03-05 | $2.97 | $2.97 | 21,200 | — | — |
| 2026-03-04 | $2.90 | $2.90 | 44,900 | — | — |
| 2026-03-03 | $3.50 | $3.50 | 18,700 | — | — |
| 2026-03-02 | $3.95 | $3.95 | 12,000 | — | — |
| 2026-02-27 | $4.28 | $4.28 | 7,400 | — | — |
| 2026-02-26 | $4.38 | $4.38 | 11,300 | — | — |
| 2026-02-25 | $4.40 | $4.40 | 6,200 | — | — |
| 2026-02-24 | $4.73 | $4.73 | 9,100 | — | — |
| 2026-02-23 | $4.60 | $4.60 | 10,000 | — | — |
| 2026-02-20 | $4.92 | $4.92 | 2,700 | — | — |
| 2026-02-19 | $4.88 | $4.88 | 14,200 | — | — |
| 2026-02-18 | $5.06 | $5.06 | 1,800 | — | — |
| 2026-02-17 | $5.00 | $5.00 | 3,000 | — | — |
| 2026-02-13 | $5.06 | $5.06 | 7,100 | — | — |
| 2026-02-12 | $5.22 | $5.22 | 6,300 | — | — |
| 2026-02-11 | $5.60 | $5.60 | 5,300 | — | — |
| 2026-02-10 | $5.50 | $5.50 | 27,900 | — | — |
| 2026-02-09 | $5.50 | $5.50 | 36,400 | — | — |
| 2026-02-06 | $5.03 | $5.03 | 9,700 | — | — |
| 2026-02-05 | $5.28 | $5.28 | 17,100 | — | — |
| 2026-02-04 | $6.05 | $6.05 | 18,900 | — | — |
| 2026-02-03 | $5.97 | $5.97 | 14,600 | — | — |
| 2026-02-02 | $6.20 | $6.20 | 20,900 | — | — |
| 2026-01-30 | $6.33 | $6.33 | 45,800 | — | — |
| 2026-01-29 | $5.77 | $5.77 | 45,900 | — | — |
| 2026-01-28 | $6.48 | $6.48 | 383,400 | — | — |
| 2026-01-27 | $4.88 | $4.88 | 36,000 | — | — |
| 2026-01-26 | $4.84 | $4.84 | 44,000 | — | — |
| 2026-01-23 | $5.16 | $5.16 | 30,450 | — | — |
| 2026-01-22 | $5.58 | $5.58 | 25,543 | — | — |
| 2026-01-21 | $5.88 | $5.88 | 16,007 | — | — |
| 2026-01-20 | $6.18 | $6.18 | 17,693 | — | — |
| 2026-01-16 | $6.66 | $6.66 | 30,800 | — | — |
| 2026-01-15 | $6.90 | $6.90 | 716,900 | — | — |
| 2026-01-14 | $6.63 | $6.63 | 199,793 | — | — |
| 2026-01-13 | $7.32 | $7.32 | 12,790 | — | — |
| 2026-01-12 | $7.50 | $7.50 | 45,247 | — | — |
| 2026-01-09 | $8.04 | $8.04 | 29,157 | — | — |
| 2026-01-08 | $8.28 | $8.28 | 52,463 | — | — |
| 2026-01-07 | $9.27 | $9.27 | 33,360 | — | — |
| 2026-01-06 | $9.78 | $9.78 | 213,220 | — | — |
| 2026-01-05 | $9.00 | $9.00 | 49,480 | — | — |
| 2026-01-02 | $9.27 | $9.27 | 83,720 | — | — |