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
- 2025-01-22 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 | — | — | — | $9.99 | 14,208 |
| 2026-09-03 | — | — | — | $10.06 | 26,209 |
| 2026-09-02 | — | — | — | $10.04 | 9,237 |
| 2026-09-01 | — | — | — | $10.09 | 19,479 |
| 2026-08-31 | — | — | — | $9.77 | 8,094 |
| 2026-08-28 | — | — | — | $7.78 | 13,414 |
| 2026-08-27 | $7.94 | $7.94 | 349,000 | $6.01 | 7,129 |
| 2026-08-26 | $6.29 | $6.29 | 221,600 | $6.24 | 3,822 |
| 2026-08-25 | $6.56 | $6.56 | 1,256,500 | $6.18 | 11,961 |
| 2026-08-24 | $6.10 | $6.10 | 4,930,700 | $4.63 | 24,414 |
| 2026-08-21 | $4.66 | $4.66 | 1,421,800 | $4.59 | 4,763 |
| 2026-08-20 | $4.62 | $4.62 | 2,381,700 | $4.38 | 6,226 |
| 2026-08-19 | $4.38 | $4.38 | 2,132,000 | $4.45 | 8,970 |
| 2026-08-18 | $4.45 | $4.45 | 883,300 | $4.03 | 14,799 |
| 2026-08-17 | $4.01 | $4.01 | 4,390,400 | $4.07 | 20,344 |
| 2026-08-14 | $4.01 | $4.01 | 262,000 | $3.95 | 2,905 |
| 2026-08-13 | $3.86 | $3.86 | 1,031,100 | $3.78 | 33,311 |
| 2026-08-12 | $3.75 | $3.75 | 2,737,200 | $3.84 | 18,069 |
| 2026-08-11 | $3.82 | $3.82 | 2,763,600 | $3.70 | 3,545 |
| 2026-08-10 | $3.65 | $3.65 | 253,600 | $3.64 | 3,100 |
| 2026-08-07 | $3.65 | $3.65 | 335,500 | $3.64 | 2,474 |
| 2026-08-06 | $3.66 | $3.66 | 1,113,700 | $3.42 | 17,314 |
| 2026-08-05 | $4.12 | $4.12 | 4,032,200 | $5.40 | 18,446 |
| 2026-08-04 | $5.36 | $5.36 | 921,400 | $5.29 | 3,772 |
| 2026-08-03 | $5.30 | $5.30 | 375,700 | $5.30 | 282 |
| 2026-07-31 | $5.26 | $5.26 | 508,100 | $5.25 | 1,109 |
| 2026-07-30 | $5.13 | $5.13 | 2,405,600 | $5.11 | 9,888 |
| 2026-07-29 | $5.12 | $5.11 | 1,653,400 | $5.13 | 4,800 |
| 2026-07-28 | $5.14 | $5.14 | 168,800 | $5.12 | 512 |
| 2026-07-27 | $5.14 | $5.14 | 84,500 | $5.18 | 712 |
| 2026-07-24 | $5.19 | $5.19 | 321,700 | $5.16 | 1,250 |
| 2026-07-23 | $5.01 | $5.01 | 882,800 | $5.00 | 3,270 |
| 2026-07-22 | $4.91 | $4.91 | 229,600 | $4.68 | 504 |
| 2026-07-21 | $4.50 | $4.50 | 4,000 | — | — |
| 2026-07-20 | $4.66 | $4.66 | 5,900 | $4.66 | 610 |
| 2026-07-17 | $4.47 | $4.47 | 2,500 | — | — |
| 2026-07-16 | $4.65 | $4.65 | 3,700 | — | — |
| 2026-07-15 | $4.72 | $4.72 | 85,000 | — | — |
| 2026-07-14 | $4.45 | $4.45 | 8,700 | — | — |
| 2026-07-13 | $4.49 | $4.49 | 700 | — | — |
| 2026-07-10 | $4.67 | $4.67 | 2,500 | — | — |
| 2026-07-09 | $4.93 | $4.93 | 61,100 | — | — |
| 2026-07-08 | $4.51 | $4.51 | 8,300 | — | — |
| 2026-07-07 | $4.50 | $4.50 | 1,800 | — | — |
| 2026-07-06 | $4.83 | $4.83 | 18,700 | — | — |
| 2026-07-02 | $4.65 | $4.65 | 49,800 | — | — |
| 2026-07-01 | $4.85 | $4.85 | 70,500 | — | — |
| 2026-06-30 | $4.53 | $4.53 | 10,800 | — | — |
| 2026-06-29 | $4.50 | $4.50 | 17,400 | — | — |
| 2026-06-26 | $4.63 | $4.63 | 12,400 | — | — |
| 2026-06-25 | $4.37 | $4.37 | 555,800 | — | — |
| 2026-06-24 | $4.36 | $4.36 | 56,800 | — | — |
| 2026-06-23 | $4.30 | $4.30 | 17,000 | — | — |
| 2026-06-22 | $4.33 | $4.33 | 82,900 | — | — |
| 2026-06-18 | $4.40 | $4.40 | 547,700 | — | — |
| 2026-06-17 | $4.63 | $4.63 | 17,900 | — | — |
| 2026-06-16 | $4.81 | $4.81 | 30,400 | — | — |
| 2026-06-15 | $5.12 | $5.12 | 48,100 | — | — |
| 2026-06-12 | $5.53 | $5.53 | 46,300 | — | — |
| 2026-06-11 | $5.24 | $5.24 | 81,700 | — | — |
| 2026-06-10 | $5.56 | $5.56 | 80,700 | — | — |
| 2026-06-09 | $5.83 | $5.83 | 163,500 | — | — |
| 2026-06-08 | $6.29 | $6.29 | 710,200 | — | — |
| 2026-06-05 | $6.94 | $6.94 | 1,297,500 | — | — |
| 2026-06-04 | $6.68 | $6.68 | 2,319,900 | — | — |
| 2026-06-03 | $6.11 | $6.11 | 1,053,300 | — | — |
| 2026-06-02 | $2.19 | $2.19 | 0 | — | — |
| 2026-06-01 | $2.19 | $2.19 | 0 | — | — |
| 2026-05-29 | $2.19 | $2.19 | 0 | — | — |
| 2026-05-28 | $2.19 | $2.19 | 0 | — | — |
| 2026-05-27 | $2.19 | $2.19 | 0 | — | — |
| 2026-05-26 | $2.19 | $2.19 | 0 | — | — |
| 2026-05-22 | $6.57 | $6.57 | 0 | — | — |
| 2026-05-21 | $6.57 | $6.57 | 0 | — | — |
| 2026-05-20 | $6.57 | $6.57 | 0 | — | — |
| 2026-05-19 | $6.57 | $6.57 | 0 | — | — |
| 2026-05-18 | $6.57 | $6.57 | 0 | — | — |
| 2026-05-15 | $6.57 | $6.57 | 366,067 | — | — |
| 2026-05-14 | $6.45 | $6.45 | 935,333 | — | — |
| 2026-05-13 | $6.42 | $6.42 | 734,067 | — | — |
| 2026-05-12 | $6.03 | $6.03 | 1,683,867 | — | — |
| 2026-05-11 | $5.70 | $5.70 | 853,533 | — | — |
| 2026-05-08 | $5.04 | $5.04 | 15,200 | — | — |
| 2026-05-07 | $5.28 | $5.28 | 7,767 | — | — |
| 2026-05-06 | $5.19 | $5.19 | 16,800 | — | — |
| 2026-05-05 | $5.22 | $5.22 | 18,900 | — | — |
| 2026-05-04 | $5.52 | $5.52 | 37,033 | — | — |
| 2026-05-01 | $5.55 | $5.55 | 32,900 | — | — |
| 2026-04-30 | $4.95 | $4.95 | 30,467 | — | — |
| 2026-04-29 | $4.71 | $4.71 | 73,967 | — | — |
| 2026-04-28 | $3.99 | $3.99 | 115,600 | — | — |
| 2026-04-27 | $2.94 | $2.94 | 62,267 | — | — |
| 2026-04-24 | $4.89 | $4.89 | 45,900 | — | — |
| 2026-04-23 | $4.47 | $4.47 | 41,067 | — | — |
| 2026-04-22 | $4.08 | $4.08 | 30,900 | — | — |
| 2026-04-21 | $3.60 | $3.60 | 27,167 | — | — |
| 2026-04-20 | $3.39 | $3.39 | 7,067 | — | — |
| 2026-04-17 | $3.45 | $3.45 | 43,500 | — | — |
| 2026-04-16 | $3.36 | $3.36 | 24,600 | — | — |
| 2026-04-15 | $2.88 | $2.88 | 11,967 | — | — |
| 2026-04-14 | $2.82 | $2.82 | 12,633 | — | — |
| 2026-04-13 | $2.88 | $2.88 | 38,900 | — | — |
| 2026-04-10 | $2.82 | $2.82 | 9,567 | — | — |
| 2026-04-09 | $2.63 | $2.63 | 16,233 | — | — |
| 2026-04-08 | $2.52 | $2.52 | 4,800 | — | — |
| 2026-04-07 | $2.46 | $2.46 | 12,533 | — | — |
| 2026-04-06 | $2.36 | $2.36 | 3,900 | — | — |
| 2026-04-02 | $2.36 | $2.36 | 9,533 | — | — |
| 2026-04-01 | $2.28 | $2.28 | 16,333 | — | — |
| 2026-03-31 | $2.13 | $2.13 | 13,467 | — | — |
| 2026-03-30 | $2.01 | $2.01 | 14,300 | — | — |
| 2026-03-27 | $1.93 | $1.93 | 10,367 | — | — |
| 2026-03-26 | $1.85 | $1.85 | 7,767 | — | — |
| 2026-03-25 | $1.84 | $1.84 | 37,600 | — | — |
| 2026-03-24 | $1.77 | $1.77 | 1,280,833 | — | — |
| 2026-03-23 | $1.50 | $1.50 | 16,533 | — | — |
| 2026-03-20 | $1.76 | $1.76 | 4,433 | — | — |
| 2026-03-19 | $1.65 | $1.65 | 6,367 | — | — |
| 2026-03-18 | $1.79 | $1.79 | 23,000 | — | — |
| 2026-03-17 | $1.85 | $1.85 | 13,367 | — | — |
| 2026-03-16 | $2.10 | $2.10 | 17,867 | — | — |
| 2026-03-13 | $2.43 | $2.43 | 1,733 | — | — |
| 2026-03-12 | $2.44 | $2.44 | 733 | — | — |
| 2026-03-11 | $2.46 | $2.46 | 6,300 | — | — |
| 2026-03-10 | $2.49 | $2.49 | 967 | — | — |
| 2026-03-09 | $2.43 | $2.43 | 10,000 | — | — |
| 2026-03-06 | $2.40 | $2.40 | 5,567 | — | — |
| 2026-03-05 | $2.55 | $2.55 | 2,333 | — | — |
| 2026-03-04 | $2.41 | $2.41 | 2,100 | — | — |
| 2026-03-03 | $2.34 | $2.34 | 4,067 | — | — |
| 2026-03-02 | $2.55 | $2.55 | 8,233 | — | — |
| 2026-02-27 | $2.67 | $2.67 | 2,800 | — | — |
| 2026-02-26 | $2.50 | $2.50 | 20,000 | — | — |
| 2026-02-25 | $2.75 | $2.75 | 26,167 | — | — |
| 2026-02-24 | $2.69 | $2.69 | 1,121,700 | — | — |
| 2026-02-23 | $2.55 | $2.55 | 600 | — | — |
| 2026-02-20 | $2.78 | $2.78 | 2,200 | — | — |
| 2026-02-19 | $2.93 | $2.93 | 3,133 | — | — |
| 2026-02-18 | $2.70 | $2.70 | 1,667 | — | — |
| 2026-02-17 | $2.67 | $2.67 | 2,233 | — | — |
| 2026-02-13 | $2.73 | $2.73 | 500 | — | — |
| 2026-02-12 | $2.73 | $2.73 | 1,200 | — | — |
| 2026-02-11 | $2.70 | $2.70 | 10,800 | — | — |
| 2026-02-10 | $3.18 | $3.18 | 6,767 | — | — |
| 2026-02-09 | $2.94 | $2.94 | 6,667 | — | — |
| 2026-02-06 | $2.67 | $2.67 | 3,700 | — | — |
| 2026-02-05 | $2.54 | $2.54 | 12,000 | — | — |
| 2026-02-04 | $2.49 | $2.49 | 18,267 | — | — |
| 2026-02-03 | $2.88 | $2.88 | 11,667 | — | — |
| 2026-02-02 | $3.15 | $3.15 | 8,300 | — | — |
| 2026-01-30 | $3.15 | $3.15 | 15,900 | — | — |
| 2026-01-29 | $3.06 | $3.06 | 8,167 | — | — |
| 2026-01-28 | $3.21 | $3.21 | 6,933 | — | — |
| 2026-01-27 | $3.15 | $3.15 | 4,467 | — | — |
| 2026-01-26 | $3.18 | $3.18 | 11,900 | — | — |
| 2026-01-23 | $3.33 | $3.33 | 20,667 | — | — |
| 2026-01-22 | $3.60 | $3.60 | 6,533 | — | — |
| 2026-01-21 | $3.69 | $3.69 | 12,667 | — | — |
| 2026-01-20 | $3.63 | $3.63 | 25,933 | — | — |
| 2026-01-16 | $3.69 | $3.69 | 103,067 | — | — |
| 2026-01-15 | $3.12 | $3.12 | 67,400 | — | — |
| 2026-01-14 | $4.32 | $4.32 | 37,500 | — | — |
| 2026-01-13 | $4.32 | $4.32 | 36,000 | — | — |
| 2026-01-12 | $4.17 | $4.17 | 39,900 | — | — |
| 2026-01-09 | $3.39 | $3.39 | 11,433 | — | — |
| 2026-01-08 | $3.27 | $3.27 | 11,767 | — | — |
| 2026-01-07 | $3.18 | $3.18 | 8,133 | — | — |
| 2026-01-06 | $2.98 | $2.98 | 13,333 | — | — |
| 2026-01-05 | $3.09 | $3.09 | 6,100 | — | — |
| 2026-01-02 | $2.80 | $2.80 | 9,233 | — | — |