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
- 2025-04-23 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $6.90 | $6.90 | 20,206 |
| 2026-08-27 | $7.17 | $7.17 | 118,974 |
| 2026-08-26 | $7.25 | $7.25 | 1,348 |
| 2026-08-25 | $7.49 | $7.49 | 36,715 |
| 2026-08-24 | $7.22 | $7.22 | 19,415 |
| 2026-08-21 | $7.15 | $7.15 | 13,723 |
| 2026-08-20 | $6.94 | $6.94 | 2,134 |
| 2026-08-19 | $7.05 | $7.05 | 6,903 |
| 2026-08-18 | $6.56 | $6.56 | 7,474 |
| 2026-08-17 | $6.79 | $6.79 | 7,729 |
| 2026-08-14 | $6.62 | $6.62 | 1,616 |
| 2026-08-13 | $6.75 | $6.75 | 8,039 |
| 2026-08-12 | $6.90 | $6.90 | 2,766 |
| 2026-08-11 | $6.90 | $6.90 | 3,280 |
| 2026-08-10 | $7.16 | $7.16 | 8,123 |
| 2026-08-07 | $7.10 | $7.10 | 57,458 |
| 2026-08-06 | $6.74 | $6.74 | 1,986 |
| 2026-08-05 | $6.70 | $6.70 | 5,705 |
| 2026-08-04 | $6.28 | $6.28 | 44,846 |
| 2026-08-03 | $6.22 | $6.22 | 1,730 |
| 2026-07-31 | $5.91 | $5.91 | 8,273 |
| 2026-07-30 | $6.22 | $6.22 | 1,969 |
| 2026-07-29 | $6.00 | $6.00 | 10,085 |
| 2026-07-28 | $6.22 | $6.22 | 10,292 |
| 2026-07-27 | $6.47 | $6.47 | 10,816 |
| 2026-07-24 | $5.99 | $5.99 | 8,994 |
| 2026-07-23 | $6.09 | $6.09 | 3,605 |
| 2026-07-22 | $6.18 | $6.18 | 62,947 |
| 2026-07-21 | $5.93 | $5.93 | 0 |
| 2026-07-20 | $5.93 | $5.93 | 0 |
| 2026-07-17 | $5.93 | $5.93 | 3,121 |
| 2026-07-16 | $5.86 | $5.86 | 18,210 |
| 2026-07-15 | $5.96 | $5.96 | 0 |
| 2026-07-14 | $5.96 | $5.96 | 11,183 |
| 2026-07-13 | $6.08 | $6.08 | 2,592 |
| 2026-07-10 | $5.95 | $5.95 | 33,708 |
| 2026-07-09 | $6.00 | $6.00 | 136,447 |
| 2026-07-08 | $5.85 | $5.85 | 23,963 |
| 2026-07-07 | $6.00 | $6.00 | 36,628 |
| 2026-07-06 | $6.32 | $6.32 | 5,038 |
| 2026-07-02 | $5.53 | $5.53 | 8,234 |
| 2026-07-01 | $6.15 | $6.15 | 4,615 |
| 2026-06-30 | $5.60 | $5.60 | 5,444 |
| 2026-06-29 | $5.25 | $5.25 | 6,173 |
| 2026-06-26 | $5.41 | $5.41 | 10,222 |
| 2026-06-25 | $5.42 | $5.42 | 1,298 |
| 2026-06-24 | $5.36 | $5.36 | 67,757 |
| 2026-06-23 | $6.67 | $6.67 | 9,599 |
| 2026-06-22 | $6.80 | $6.80 | 0 |
| 2026-06-18 | $6.80 | $6.80 | 11,262 |
| 2026-06-17 | $7.00 | $7.00 | 10,846 |
| 2026-06-16 | $6.85 | $6.85 | 21,208 |
| 2026-06-15 | $6.83 | $6.83 | 18,677 |
| 2026-06-12 | $6.24 | $6.24 | 3,852 |
| 2026-06-11 | $5.99 | $5.99 | 20,980 |
| 2026-06-10 | $5.72 | $5.72 | 21,687 |
| 2026-06-09 | $5.99 | $5.99 | 16,649 |
| 2026-06-08 | $5.93 | $5.93 | 18,182 |
| 2026-06-05 | $5.80 | $5.80 | 108,223 |
| 2026-06-04 | $6.18 | $6.18 | 5,123 |
| 2026-06-03 | $5.80 | $5.80 | 28,055 |
| 2026-06-02 | $6.11 | $6.11 | 8,280 |
| 2026-06-01 | $6.25 | $6.25 | 6,603 |
| 2026-05-29 | $6.55 | $6.55 | 1,547 |
| 2026-05-28 | $6.35 | $6.35 | 27,234 |
| 2026-05-27 | $6.16 | $6.16 | 10,152 |
| 2026-05-26 | $6.45 | $6.45 | 13,446 |
| 2026-05-22 | $6.50 | $6.50 | 31,869 |
| 2026-05-21 | $6.72 | $6.72 | 3,951 |
| 2026-05-20 | $6.73 | $6.73 | 10,175 |
| 2026-05-19 | $6.82 | $6.82 | 2,823 |
| 2026-05-18 | $6.93 | $6.93 | 795 |
| 2026-05-15 | $6.96 | $6.96 | 4,436 |
| 2026-05-14 | $7.21 | $7.21 | 10,010 |
| 2026-05-13 | $7.27 | $7.27 | 46,662 |
| 2026-05-12 | $7.40 | $7.40 | 10,287 |
| 2026-05-11 | $7.45 | $7.45 | 7,443 |
| 2026-05-08 | $7.54 | $7.54 | 53,514 |
| 2026-05-07 | $6.85 | $6.85 | 20,395 |
| 2026-05-06 | $6.91 | $6.91 | 4,051 |
| 2026-05-05 | $6.70 | $6.70 | 13,600 |
| 2026-05-04 | $6.71 | $6.71 | 21,163 |
| 2026-05-01 | $6.95 | $6.95 | 7,549 |
| 2026-04-30 | $7.20 | $7.20 | 25,600 |
| 2026-04-29 | $6.95 | $6.95 | 19,953 |
| 2026-04-28 | $7.35 | $7.35 | 7,879 |
| 2026-04-27 | $7.41 | $7.41 | 16,090 |
| 2026-04-24 | $7.52 | $7.52 | 9,255 |
| 2026-04-23 | $7.58 | $7.58 | 9,010 |
| 2026-04-22 | $7.87 | $7.87 | 12,061 |
| 2026-04-21 | $7.60 | $7.60 | 26,256 |
| 2026-04-20 | $8.01 | $8.01 | 42,001 |
| 2026-04-17 | $7.70 | $7.70 | 55,642 |
| 2026-04-16 | $7.93 | $7.93 | 24,885 |
| 2026-04-15 | $7.54 | $7.54 | 33,003 |
| 2026-04-14 | $7.63 | $7.63 | 45,505 |
| 2026-04-13 | $7.58 | $7.58 | 141,617 |
| 2026-04-10 | $7.56 | $7.56 | 22,271 |
| 2026-04-09 | $7.25 | $7.25 | 37,453 |
| 2026-04-08 | $7.94 | $7.94 | 12,683 |
| 2026-04-07 | $7.70 | $7.70 | 8,365 |
| 2026-04-06 | $7.60 | $7.60 | 10,693 |
| 2026-04-02 | $7.62 | $7.62 | 12,142 |
| 2026-04-01 | $7.72 | $7.72 | 13,071 |
| 2026-03-31 | $7.57 | $7.57 | 58,492 |
| 2026-03-30 | $7.15 | $7.15 | 19,383 |
| 2026-03-27 | $7.00 | $7.00 | 86,980 |
| 2026-03-26 | $6.83 | $6.83 | 59,492 |
| 2026-03-25 | $7.22 | $7.22 | 59,021 |
| 2026-03-24 | $6.74 | $6.74 | 17,296 |
| 2026-03-23 | $6.63 | $6.63 | 24,069 |
| 2026-03-20 | $6.08 | $6.08 | 59,168 |
| 2026-03-19 | $6.42 | $6.42 | 33,051 |
| 2026-03-18 | $7.55 | $7.55 | 43,716 |
| 2026-03-17 | $7.86 | $7.86 | 42,838 |
| 2026-03-16 | $8.14 | $8.14 | 85,118 |
| 2026-03-13 | $8.41 | $8.41 | 9,423 |
| 2026-03-12 | $8.53 | $8.53 | 21,211 |
| 2026-03-11 | $8.35 | $8.35 | 18,161 |
| 2026-03-10 | $8.75 | $8.75 | 16,805 |
| 2026-03-09 | $8.50 | $8.50 | 33,353 |
| 2026-03-06 | $8.17 | $8.17 | 22,957 |
| 2026-03-05 | $7.72 | $7.72 | 10,976 |
| 2026-03-04 | $7.92 | $7.92 | 9,971 |
| 2026-03-03 | $7.77 | $7.77 | 3,433 |
| 2026-03-02 | $7.80 | $7.80 | 34,422 |
| 2026-02-27 | $7.88 | $7.88 | 10,640 |
| 2026-02-26 | $7.14 | $7.14 | 25,959 |
| 2026-02-25 | $6.95 | $6.95 | 9,923 |
| 2026-02-24 | $6.93 | $6.93 | 18,808 |
| 2026-02-23 | $6.55 | $6.55 | 65,882 |
| 2026-02-20 | $6.23 | $6.23 | 2,693 |
| 2026-02-19 | $6.17 | $6.17 | 2,735 |
| 2026-02-18 | $6.31 | $6.31 | 15,255 |
| 2026-02-17 | $6.16 | $6.16 | 1,450 |
| 2026-02-13 | $6.18 | $6.18 | 14,526 |
| 2026-02-12 | $6.11 | $6.11 | 6,670 |
| 2026-02-11 | $6.22 | $6.22 | 49,350 |
| 2026-02-10 | $6.97 | $6.97 | 30,800 |
| 2026-02-09 | $5.81 | $5.81 | 7,385 |
| 2026-02-06 | $5.40 | $5.40 | 14,475 |
| 2026-02-05 | $5.07 | $5.07 | 7,258 |
| 2026-02-04 | $5.29 | $5.29 | 1,890 |
| 2026-02-03 | $5.30 | $5.30 | 16,400 |
| 2026-02-02 | $4.82 | $4.82 | 18,457 |
| 2026-01-30 | $4.94 | $4.94 | 85,900 |
| 2026-01-29 | $5.42 | $5.42 | 5,850 |
| 2026-01-28 | $5.52 | $5.52 | 14,965 |
| 2026-01-27 | $5.56 | $5.56 | 1,800 |
| 2026-01-26 | $5.28 | $5.28 | 42,591 |
| 2026-01-23 | $5.00 | $5.00 | 7,400 |
| 2026-01-22 | $5.11 | $5.11 | 2,500 |
| 2026-01-21 | $4.84 | $4.84 | 11,400 |
| 2026-01-20 | $4.79 | $4.79 | 5,650 |
| 2026-01-16 | $4.73 | $4.73 | 23,477 |
| 2026-01-15 | $6.08 | $6.08 | 20,653 |
| 2026-01-14 | $4.60 | $4.60 | 15,000 |
| 2026-01-13 | $4.57 | $4.57 | 15,176 |
| 2026-01-12 | $4.55 | $4.55 | 72,150 |
| 2026-01-09 | $4.44 | $4.44 | 4,414 |
| 2026-01-08 | $4.43 | $4.43 | 3,100 |
| 2026-01-07 | $4.34 | $4.34 | 900 |
| 2026-01-06 | $4.47 | $4.47 | 7,100 |
| 2026-01-05 | $4.41 | $4.41 | 0 |
| 2026-01-02 | $4.41 | $4.41 | 17,100 |