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
- 2025-02-13 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 | — | — | — | $9.31 | 40,739 |
| 2026-09-03 | — | — | — | $9.19 | 46,611 |
| 2026-09-02 | — | — | — | $9.11 | 15,637 |
| 2026-09-01 | — | — | — | $8.92 | 25,771 |
| 2026-08-31 | — | — | — | $9.27 | 65,826 |
| 2026-08-28 | — | — | — | $8.25 | 55,895 |
| 2026-08-27 | $8.28 | $8.28 | 6,125,700 | $8.65 | 71,615 |
| 2026-08-26 | $8.55 | $8.55 | 1,012,700 | $8.40 | 6,476 |
| 2026-08-25 | $8.51 | $8.51 | 1,305,600 | $7.52 | 21,838 |
| 2026-08-24 | $7.65 | $7.65 | 2,569,500 | $7.66 | 23,315 |
| 2026-08-21 | $7.66 | $7.66 | 1,926,700 | $7.44 | 41,172 |
| 2026-08-20 | $7.51 | $7.51 | 1,292,900 | $7.83 | 27,352 |
| 2026-08-19 | $7.64 | $7.64 | 779,500 | $6.37 | 6,584 |
| 2026-08-18 | $6.59 | $6.59 | 474,200 | $6.96 | 4,136 |
| 2026-08-17 | $7.36 | $7.36 | 1,584,700 | $6.11 | 19,045 |
| 2026-08-14 | $5.88 | $5.88 | 1,328,000 | $5.99 | 11,545 |
| 2026-08-13 | $5.50 | $5.50 | 2,477,600 | $5.12 | 8,922 |
| 2026-08-12 | $5.35 | $5.35 | 21,791,400 | $4.08 | 137,850 |
| 2026-08-11 | $3.57 | $3.57 | 4,325,600 | $3.26 | 14,622 |
| 2026-08-10 | $3.11 | $3.11 | 54,193,500 | $2.95 | 356,729 |
| 2026-08-07 | $2.02 | $2.02 | 17,627,000 | $1.74 | 81,805 |
| 2026-08-06 | $2.81 | $2.81 | 68,978,100 | $0.80 | 253,053 |
| 2026-08-05 | $0.80 | $0.80 | 77,800 | $0.87 | 830 |
| 2026-08-04 | $0.91 | $0.91 | 92,500 | $0.90 | 2,696 |
| 2026-08-03 | $0.90 | $0.90 | 201,000 | $0.95 | 1,063 |
| 2026-07-31 | $1.00 | $1.00 | 229,300 | $0.99 | 263 |
| 2026-07-30 | $1.09 | $1.09 | 112,700 | $1.19 | 310 |
| 2026-07-29 | $1.25 | $1.25 | 186,800 | $1.26 | 107 |
| 2026-07-28 | $1.53 | $1.53 | 96,200 | $1.54 | 292 |
| 2026-07-27 | $1.66 | $1.66 | 247,900 | $1.66 | 138 |
| 2026-07-24 | $1.86 | $1.86 | 238,300 | $1.87 | 2,623 |
| 2026-07-23 | $2.09 | $2.09 | 2,691,300 | $2.13 | 24,101 |
| 2026-07-22 | $2.09 | $2.09 | 834,000 | $2.05 | 6,955 |
| 2026-07-21 | $2.02 | $2.02 | 25,500 | $2.01 | 200 |
| 2026-07-20 | $2.02 | $2.02 | 15,500 | $2.02 | 10 |
| 2026-07-17 | $2.11 | $2.11 | 1,004,400 | — | — |
| 2026-07-16 | $2.01 | $2.01 | 47,700 | — | — |
| 2026-07-15 | $2.07 | $2.07 | 38,500 | — | — |
| 2026-07-14 | $2.14 | $2.14 | 1,037,700 | — | — |
| 2026-07-13 | $2.00 | $2.00 | 33,100 | — | — |
| 2026-07-10 | $2.04 | $2.04 | 1,443,400 | — | — |
| 2026-07-09 | $2.06 | $2.06 | 1,057,200 | — | — |
| 2026-07-08 | $2.01 | $2.01 | 56,900 | — | — |
| 2026-07-07 | $2.13 | $2.13 | 1,451,600 | — | — |
| 2026-07-06 | $1.88 | $1.88 | 56,600 | — | — |
| 2026-07-02 | $2.09 | $2.09 | 2,064,000 | — | — |
| 2026-07-01 | $2.03 | $2.03 | 169,800 | — | — |
| 2026-06-30 | $1.89 | $1.89 | 1,261,000 | — | — |
| 2026-06-29 | $1.64 | $1.64 | 283,200 | — | — |
| 2026-06-26 | $1.26 | $1.26 | 13,000 | — | — |
| 2026-06-25 | $1.21 | $1.21 | 14,400 | — | — |
| 2026-06-24 | $1.23 | $1.23 | 11,500 | — | — |
| 2026-06-23 | $1.23 | $1.23 | 11,500 | — | — |
| 2026-06-22 | $1.25 | $1.25 | 11,700 | — | — |
| 2026-06-18 | $1.26 | $1.26 | 32,400 | — | — |
| 2026-06-17 | $1.39 | $1.39 | 25,300 | — | — |
| 2026-06-16 | $1.39 | $1.39 | 26,600 | — | — |
| 2026-06-15 | $1.42 | $1.42 | 43,800 | — | — |
| 2026-06-12 | $1.35 | $1.35 | 124,000 | — | — |
| 2026-06-11 | $1.22 | $1.22 | 227,600 | — | — |
| 2026-06-10 | $1.10 | $1.10 | 225,600 | — | — |
| 2026-06-09 | $1.20 | $1.20 | 50,200 | — | — |
| 2026-06-08 | $1.27 | $1.27 | 60,000 | — | — |
| 2026-06-05 | $1.43 | $1.43 | 45,900 | — | — |
| 2026-06-04 | $1.30 | $1.30 | 8,500 | — | — |
| 2026-06-03 | $1.36 | $1.36 | 19,600 | — | — |
| 2026-06-02 | $1.35 | $1.35 | 18,900 | — | — |
| 2026-06-01 | $1.35 | $1.35 | 17,300 | — | — |
| 2026-05-29 | $1.42 | $1.42 | 26,500 | — | — |
| 2026-05-28 | $1.45 | $1.45 | 20,900 | — | — |
| 2026-05-27 | $1.43 | $1.43 | 7,700 | — | — |
| 2026-05-26 | $1.41 | $1.41 | 15,700 | — | — |
| 2026-05-22 | $1.39 | $1.39 | 10,400 | — | — |
| 2026-05-21 | $1.38 | $1.38 | 11,700 | — | — |
| 2026-05-20 | $1.33 | $1.33 | 13,600 | — | — |
| 2026-05-19 | $1.30 | $1.30 | 26,600 | — | — |
| 2026-05-18 | $1.38 | $1.38 | 14,200 | — | — |
| 2026-05-15 | $1.34 | $1.34 | 59,300 | — | — |
| 2026-05-14 | $1.50 | $1.50 | 90,300 | — | — |
| 2026-05-13 | $1.41 | $1.41 | 322,400 | — | — |
| 2026-05-12 | $1.24 | $1.24 | 13,100 | — | — |
| 2026-05-11 | $1.28 | $1.28 | 47,700 | — | — |
| 2026-05-08 | $1.38 | $1.38 | 20,800 | — | — |
| 2026-05-07 | $1.41 | $1.41 | 28,200 | — | — |
| 2026-05-06 | $1.32 | $1.32 | 16,800 | — | — |
| 2026-05-05 | $1.34 | $1.34 | 17,200 | — | — |
| 2026-05-04 | $1.37 | $1.37 | 65,800 | — | — |
| 2026-05-01 | $1.22 | $1.22 | 67,000 | — | — |
| 2026-04-30 | $1.43 | $1.43 | 6,100 | — | — |
| 2026-04-29 | $1.39 | $1.39 | 8,300 | — | — |
| 2026-04-28 | $1.42 | $1.42 | 12,400 | — | — |
| 2026-04-27 | $1.50 | $1.50 | 4,400 | — | — |
| 2026-04-24 | $1.45 | $1.45 | 14,600 | — | — |
| 2026-04-23 | $1.57 | $1.57 | 31,600 | — | — |
| 2026-04-22 | $1.56 | $1.56 | 19,500 | — | — |
| 2026-04-21 | $1.62 | $1.62 | 15,500 | — | — |
| 2026-04-20 | $1.61 | $1.61 | 47,000 | — | — |
| 2026-04-17 | $1.55 | $1.55 | 59,100 | — | — |
| 2026-04-16 | $1.44 | $1.44 | 16,000 | — | — |
| 2026-04-15 | $1.42 | $1.42 | 24,700 | — | — |
| 2026-04-14 | $1.46 | $1.46 | 24,700 | — | — |
| 2026-04-13 | $1.37 | $1.37 | 26,600 | — | — |
| 2026-04-10 | $1.37 | $1.37 | 13,200 | — | — |
| 2026-04-09 | $1.41 | $1.41 | 10,900 | — | — |
| 2026-04-08 | $1.43 | $1.43 | 7,300 | — | — |
| 2026-04-07 | $1.40 | $1.40 | 25,700 | — | — |
| 2026-04-06 | $1.33 | $1.33 | 92,400 | — | — |
| 2026-04-02 | $1.51 | $1.51 | 95,800 | — | — |
| 2026-04-01 | $1.30 | $1.30 | 71,600 | — | — |
| 2026-03-31 | $1.19 | $1.19 | 18,500 | — | — |
| 2026-03-30 | $1.12 | $1.12 | 12,000 | — | — |
| 2026-03-27 | $1.07 | $1.07 | 106,300 | — | — |
| 2026-03-26 | $1.25 | $1.25 | 31,400 | — | — |
| 2026-03-25 | $1.37 | $1.37 | 19,900 | — | — |
| 2026-03-24 | $1.40 | $1.40 | 8,200 | — | — |
| 2026-03-23 | $1.44 | $1.44 | 30,700 | — | — |
| 2026-03-20 | $1.36 | $1.36 | 48,300 | — | — |
| 2026-03-19 | $1.36 | $1.36 | 39,600 | — | — |
| 2026-03-18 | $1.41 | $1.41 | 74,700 | — | — |
| 2026-03-17 | $1.47 | $1.47 | 10,700 | — | — |
| 2026-03-16 | $1.48 | $1.48 | 13,300 | — | — |
| 2026-03-13 | $1.48 | $1.48 | 9,600 | — | — |
| 2026-03-12 | $1.53 | $1.53 | 34,700 | — | — |
| 2026-03-11 | $1.50 | $1.50 | 54,900 | — | — |
| 2026-03-10 | $1.60 | $1.60 | 20,400 | — | — |
| 2026-03-09 | $1.69 | $1.69 | 28,700 | — | — |
| 2026-03-06 | $1.72 | $1.72 | 51,000 | — | — |
| 2026-03-05 | $1.58 | $1.58 | 28,100 | — | — |
| 2026-03-04 | $1.57 | $1.57 | 11,000 | — | — |
| 2026-03-03 | $1.52 | $1.52 | 15,900 | — | — |
| 2026-03-02 | $1.52 | $1.52 | 12,900 | — | — |
| 2026-02-27 | $1.54 | $1.54 | 8,200 | — | — |
| 2026-02-26 | $1.61 | $1.61 | 42,200 | — | — |
| 2026-02-25 | $1.57 | $1.57 | 44,900 | — | — |
| 2026-02-24 | $1.53 | $1.53 | 47,500 | — | — |
| 2026-02-23 | $1.70 | $1.70 | 36,400 | — | — |
| 2026-02-20 | $1.72 | $1.72 | 50,900 | — | — |
| 2026-02-19 | $1.87 | $1.87 | 27,700 | — | — |
| 2026-02-18 | $1.96 | $1.96 | 52,300 | — | — |
| 2026-02-17 | $2.10 | $2.10 | 69,600 | — | — |
| 2026-02-13 | $2.20 | $2.20 | 69,200 | — | — |
| 2026-02-12 | $2.10 | $2.10 | 116,900 | — | — |
| 2026-02-11 | $2.21 | $2.21 | 98,900 | — | — |
| 2026-02-10 | $2.43 | $2.43 | 112,800 | — | — |
| 2026-02-09 | $2.97 | $2.97 | 204,200 | — | — |
| 2026-02-06 | $3.05 | $3.05 | 232,600 | — | — |
| 2026-02-05 | $2.78 | $2.78 | 271,700 | — | — |
| 2026-02-04 | $2.87 | $2.87 | 411,100 | — | — |
| 2026-02-03 | $2.57 | $2.57 | 319,200 | — | — |
| 2026-02-02 | $2.52 | $2.52 | 788,400 | — | — |
| 2026-01-30 | $2.47 | $2.47 | 1,004,200 | — | — |
| 2026-01-29 | $3.17 | $3.17 | 41,199,700 | — | — |
| 2026-01-28 | $2.55 | $2.55 | 2,401,700 | — | — |
| 2026-01-27 | $3.52 | $3.52 | 138,980,400 | — | — |
| 2026-01-26 | $1.27 | $1.27 | 133,800 | — | — |
| 2026-01-23 | $1.31 | $1.31 | 99,600 | — | — |
| 2026-01-22 | $1.39 | $1.39 | 304,200 | — | — |
| 2026-01-21 | $1.23 | $1.23 | 39,300 | — | — |
| 2026-01-20 | $1.23 | $1.23 | 45,000 | — | — |
| 2026-01-16 | $1.31 | $1.31 | 47,300 | — | — |
| 2026-01-15 | $1.26 | $1.26 | 103,300 | — | — |
| 2026-01-14 | $1.28 | $1.28 | 55,100 | — | — |
| 2026-01-13 | $1.20 | $1.20 | 67,600 | — | — |
| 2026-01-12 | $1.30 | $1.30 | 33,500 | — | — |
| 2026-01-09 | $1.29 | $1.29 | 203,500 | — | — |
| 2026-01-08 | $1.41 | $1.41 | 35,200 | — | — |
| 2026-01-07 | $1.37 | $1.37 | 41,300 | — | — |
| 2026-01-06 | $1.37 | $1.37 | 206,000 | — | — |
| 2026-01-05 | $1.22 | $1.22 | 72,600 | — | — |
| 2026-01-02 | $1.25 | $1.25 | 90,900 | — | — |