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
- 2025-04-21 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 | — | — | — | $6.54 | 1,536 |
| 2026-09-03 | — | — | — | $6.13 | 302 |
| 2026-09-02 | — | — | — | $5.92 | 6,714 |
| 2026-09-01 | — | — | — | $5.88 | 3,339 |
| 2026-08-31 | — | — | — | $6.23 | 4,016 |
| 2026-08-28 | — | — | — | $6.25 | 865 |
| 2026-08-27 | $6.35 | $6.35 | 81,100 | $6.34 | 956 |
| 2026-08-26 | $6.52 | $6.52 | 131,200 | $6.18 | 2,146 |
| 2026-08-25 | $5.99 | $5.99 | 118,200 | $5.61 | 3,929 |
| 2026-08-24 | $6.11 | $6.11 | 200,800 | $6.76 | 4,802 |
| 2026-08-21 | $7.34 | $7.34 | 56,200 | $7.46 | 1,527 |
| 2026-08-20 | $7.27 | $7.27 | 18,900 | $7.75 | 398 |
| 2026-08-19 | $7.71 | $7.71 | 56,300 | $9.00 | 4,861 |
| 2026-08-18 | $8.90 | $8.90 | 55,600 | $8.60 | 789 |
| 2026-08-17 | $8.94 | $8.94 | 82,900 | $9.20 | 667 |
| 2026-08-14 | $9.13 | $9.13 | 104,000 | $8.96 | 6,954 |
| 2026-08-13 | $8.75 | $8.75 | 99,200 | $7.65 | 785 |
| 2026-08-12 | $7.44 | $7.44 | 20,500 | $7.52 | 982 |
| 2026-08-11 | $7.47 | $7.47 | 50,000 | $7.40 | 34 |
| 2026-08-10 | $7.40 | $7.40 | 29,200 | $7.11 | 592 |
| 2026-08-07 | $7.24 | $7.24 | 192,300 | $7.50 | 1,110 |
| 2026-08-06 | $7.29 | $7.29 | 35,200 | $7.55 | 1,611 |
| 2026-08-05 | $7.75 | $7.75 | 45,300 | $7.47 | 200 |
| 2026-08-04 | $7.33 | $7.33 | 51,500 | $6.06 | 888 |
| 2026-08-03 | $6.60 | $6.60 | 69,700 | $5.43 | 2,442 |
| 2026-07-31 | $5.50 | $5.50 | 195,100 | $5.58 | 5,387 |
| 2026-07-30 | $5.39 | $5.39 | 46,400 | $5.49 | 509 |
| 2026-07-29 | $5.49 | $5.49 | 106,900 | $5.80 | 13,123 |
| 2026-07-28 | $5.73 | $5.73 | 88,700 | $5.72 | 536 |
| 2026-07-27 | $5.75 | $5.75 | 50,800 | $5.92 | 2,734 |
| 2026-07-24 | $5.74 | $5.74 | 66,400 | $5.63 | 6,287 |
| 2026-07-23 | $5.65 | $5.65 | 114,900 | $6.11 | 12,049 |
| 2026-07-22 | $5.99 | $5.99 | 75,200 | $5.96 | 6,126 |
| 2026-07-21 | $6.00 | $6.00 | 70,500 | $6.19 | 2,691 |
| 2026-07-20 | $5.93 | $5.93 | 64,100 | $6.02 | 2,194 |
| 2026-07-17 | $6.12 | $6.12 | 103,300 | — | — |
| 2026-07-16 | $6.39 | $6.39 | 27,600 | — | — |
| 2026-07-15 | $6.95 | $6.95 | 266,400 | — | — |
| 2026-07-14 | $6.75 | $6.75 | 72,500 | — | — |
| 2026-07-13 | $7.40 | $7.40 | 54,500 | — | — |
| 2026-07-10 | $7.62 | $7.62 | 110,700 | — | — |
| 2026-07-09 | $8.35 | $8.35 | 15,100 | — | — |
| 2026-07-08 | $7.65 | $7.65 | 13,200 | — | — |
| 2026-07-07 | $7.72 | $7.72 | 9,700 | — | — |
| 2026-07-06 | $7.25 | $7.25 | 98,700 | — | — |
| 2026-07-02 | $7.50 | $7.50 | 43,600 | — | — |
| 2026-07-01 | $7.92 | $7.92 | 32,900 | — | — |
| 2026-06-30 | $8.22 | $8.22 | 66,900 | — | — |
| 2026-06-29 | $8.73 | $8.73 | 44,700 | — | — |
| 2026-06-26 | $9.76 | $9.76 | 35,400 | — | — |
| 2026-06-25 | $10.70 | $10.70 | 13,400 | — | — |
| 2026-06-24 | $10.65 | $10.65 | 45,500 | — | — |
| 2026-06-23 | $12.50 | $12.50 | 74,800 | — | — |
| 2026-06-22 | $11.52 | $11.52 | 68,300 | — | — |
| 2026-06-18 | $11.32 | $11.32 | 39,900 | — | — |
| 2026-06-17 | $9.85 | $9.85 | 30,200 | — | — |
| 2026-06-16 | $9.47 | $9.47 | 34,400 | — | — |
| 2026-06-15 | $9.91 | $9.91 | 1,815,000 | — | — |
| 2026-06-12 | $10.14 | $10.14 | 18,200 | — | — |
| 2026-06-11 | $10.56 | $10.56 | 22,400 | — | — |
| 2026-06-10 | $10.52 | $10.52 | 309,600 | — | — |
| 2026-06-09 | $10.53 | $10.53 | 34,200 | — | — |
| 2026-06-08 | $10.55 | $10.55 | 519,400 | — | — |
| 2026-06-05 | $10.55 | $10.55 | 1,400 | — | — |
| 2026-06-04 | $10.58 | $10.58 | 2,800 | — | — |
| 2026-06-03 | $10.54 | $10.54 | 215,700 | — | — |
| 2026-06-02 | $10.55 | $10.55 | 7,612,900 | — | — |
| 2026-06-01 | $10.55 | $10.55 | 13,300 | — | — |
| 2026-05-29 | $10.55 | $10.55 | 200 | — | — |
| 2026-05-28 | $10.54 | $10.54 | 511,600 | — | — |
| 2026-05-27 | $10.55 | $10.55 | 107,800 | — | — |
| 2026-05-26 | $10.53 | $10.53 | 2,100 | — | — |
| 2026-05-22 | $10.52 | $10.52 | 17,400 | — | — |
| 2026-05-21 | $10.52 | $10.52 | 132,000 | — | — |
| 2026-05-20 | $10.51 | $10.51 | 19,000 | — | — |
| 2026-05-19 | $10.51 | $10.51 | 666,300 | — | — |
| 2026-05-18 | $10.49 | $10.49 | 112,700 | — | — |
| 2026-05-15 | $10.48 | $10.48 | 200 | — | — |
| 2026-05-14 | $10.48 | $10.48 | 40,400 | — | — |
| 2026-05-13 | $10.47 | $10.47 | 188,300 | — | — |
| 2026-05-12 | $10.46 | $10.46 | 16,500 | — | — |
| 2026-05-11 | $10.46 | $10.46 | 40,900 | — | — |
| 2026-05-08 | $10.47 | $10.47 | 500 | — | — |
| 2026-05-07 | $10.46 | $10.46 | 100 | — | — |
| 2026-05-06 | $10.45 | $10.45 | 20,700 | — | — |
| 2026-05-05 | $10.48 | $10.48 | 138,900 | — | — |
| 2026-05-04 | $10.46 | $10.46 | 209,400 | — | — |
| 2026-05-01 | $10.46 | $10.46 | 177,000 | — | — |
| 2026-04-30 | $10.45 | $10.45 | 210,400 | — | — |
| 2026-04-29 | $10.45 | $10.45 | 266,700 | — | — |
| 2026-04-28 | $10.45 | $10.45 | 450,500 | — | — |
| 2026-04-27 | $10.45 | $10.45 | 195,600 | — | — |
| 2026-04-24 | $10.45 | $10.45 | 2,172,400 | — | — |
| 2026-04-23 | $10.44 | $10.44 | 4,300 | — | — |
| 2026-04-22 | $10.45 | $10.45 | 4,700 | — | — |
| 2026-04-21 | $10.45 | $10.45 | 5,100 | — | — |
| 2026-04-20 | $10.45 | $10.45 | 2,300 | — | — |
| 2026-04-17 | $10.45 | $10.45 | 6,800 | — | — |
| 2026-04-16 | $10.44 | $10.44 | 7,100 | — | — |
| 2026-04-15 | $10.44 | $10.44 | 6,900 | — | — |
| 2026-04-14 | $10.45 | $10.45 | 7,600 | — | — |
| 2026-04-13 | $10.45 | $10.45 | 8,200 | — | — |
| 2026-04-10 | $10.45 | $10.45 | 8,800 | — | — |
| 2026-04-09 | $10.44 | $10.44 | 13,700 | — | — |
| 2026-04-08 | $10.45 | $10.45 | 10,200 | — | — |
| 2026-04-07 | $10.45 | $10.45 | 144,300 | — | — |
| 2026-04-06 | $10.46 | $10.46 | 83,200 | — | — |
| 2026-04-02 | $10.44 | $10.44 | 16,400 | — | — |
| 2026-04-01 | $10.36 | $10.36 | 6,100 | — | — |
| 2026-03-31 | $10.40 | $10.40 | 12,500 | — | — |
| 2026-03-30 | $10.40 | $10.40 | 11,000 | — | — |
| 2026-03-27 | $10.40 | $10.40 | 13,200 | — | — |
| 2026-03-26 | $10.36 | $10.36 | 65,200 | — | — |
| 2026-03-25 | $10.36 | $10.36 | 13,000 | — | — |
| 2026-03-24 | $10.36 | $10.36 | 70,800 | — | — |
| 2026-03-23 | $10.34 | $10.34 | 12,400 | — | — |
| 2026-03-20 | $10.33 | $10.33 | 5,700 | — | — |
| 2026-03-19 | $10.33 | $10.33 | 10,500 | — | — |
| 2026-03-18 | $10.33 | $10.33 | 34,700 | — | — |
| 2026-03-17 | $10.34 | $10.34 | 30,400 | — | — |
| 2026-03-16 | $10.33 | $10.33 | 5,900 | — | — |
| 2026-03-13 | $10.33 | $10.33 | 6,600 | — | — |
| 2026-03-12 | $10.33 | $10.33 | 12,000 | — | — |
| 2026-03-11 | $10.34 | $10.34 | 20,400 | — | — |
| 2026-03-10 | $10.33 | $10.33 | 8,500 | — | — |
| 2026-03-09 | $10.33 | $10.33 | 94,800 | — | — |
| 2026-03-06 | $10.33 | $10.33 | 9,700 | — | — |
| 2026-03-05 | $10.34 | $10.34 | 8,400 | — | — |
| 2026-03-04 | $10.33 | $10.33 | 44,600 | — | — |
| 2026-03-03 | $10.33 | $10.33 | 38,600 | — | — |
| 2026-03-02 | $10.33 | $10.33 | 10,400 | — | — |
| 2026-02-27 | $10.33 | $10.33 | 7,000 | — | — |
| 2026-02-26 | $10.34 | $10.34 | 9,900 | — | — |
| 2026-02-25 | $10.33 | $10.33 | 8,000 | — | — |
| 2026-02-24 | $10.33 | $10.33 | 43,400 | — | — |
| 2026-02-23 | $10.33 | $10.33 | 32,100 | — | — |
| 2026-02-20 | $10.32 | $10.32 | 7,300 | — | — |
| 2026-02-19 | $10.32 | $10.32 | 7,900 | — | — |
| 2026-02-18 | $10.32 | $10.32 | 8,700 | — | — |
| 2026-02-17 | $10.31 | $10.31 | 600 | — | — |
| 2026-02-13 | $10.32 | $10.32 | 3,200 | — | — |
| 2026-02-12 | $10.32 | $10.32 | 600 | — | — |
| 2026-02-11 | $10.32 | $10.32 | 128,800 | — | — |
| 2026-02-10 | $10.32 | $10.32 | 26,700 | — | — |
| 2026-02-09 | $10.31 | $10.31 | 29,300 | — | — |
| 2026-02-06 | $10.31 | $10.31 | 50,100 | — | — |
| 2026-02-05 | $10.31 | $10.31 | 50,100 | — | — |
| 2026-02-04 | $10.31 | $10.31 | 0 | — | — |
| 2026-02-03 | $10.31 | $10.31 | 53,200 | — | — |
| 2026-02-02 | $10.31 | $10.31 | 0 | — | — |
| 2026-01-30 | $10.31 | $10.31 | 26,800 | — | — |
| 2026-01-29 | $10.31 | $10.31 | 2,400 | — | — |
| 2026-01-28 | $10.31 | $10.31 | 37,500 | — | — |
| 2026-01-27 | $10.31 | $10.31 | 700 | — | — |
| 2026-01-26 | $10.31 | $10.31 | 400 | — | — |
| 2026-01-23 | $10.31 | $10.31 | 15,800 | — | — |
| 2026-01-22 | $10.33 | $10.33 | 10,500 | — | — |
| 2026-01-21 | $10.32 | $10.32 | 44,200 | — | — |
| 2026-01-20 | $10.31 | $10.31 | 900 | — | — |
| 2026-01-16 | $10.33 | $10.33 | 139,900 | — | — |
| 2026-01-15 | $10.31 | $10.31 | 2,200 | — | — |
| 2026-01-14 | $10.30 | $10.30 | 200 | — | — |
| 2026-01-13 | $10.31 | $10.31 | 300 | — | — |
| 2026-01-12 | $10.30 | $10.30 | 700 | — | — |
| 2026-01-09 | $10.31 | $10.31 | 106,500 | — | — |
| 2026-01-08 | $10.30 | $10.30 | 500 | — | — |
| 2026-01-07 | $10.30 | $10.30 | 51,100 | — | — |
| 2026-01-06 | $10.30 | $10.30 | 0 | — | — |
| 2026-01-05 | $10.30 | $10.30 | 600 | — | — |
| 2026-01-02 | $10.30 | $10.30 | 225,300 | — | — |