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
- 2024-04-05 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 | — | — | — | $8.19 | 342 |
| 2026-09-03 | — | — | — | $7.03 | 2,345 |
| 2026-09-02 | — | — | — | $6.64 | 1 |
| 2026-09-01 | — | — | — | $6.42 | 117 |
| 2026-08-31 | — | — | — | $6.19 | 810 |
| 2026-08-28 | — | — | — | $6.45 | 100 |
| 2026-08-27 | $6.78 | $6.78 | 66,000 | $6.63 | 236 |
| 2026-08-26 | $6.18 | $6.18 | 16,000 | $6.26 | 102 |
| 2026-08-25 | $6.21 | $6.21 | 13,900 | — | — |
| 2026-08-24 | $6.09 | $6.09 | 31,400 | $5.90 | 125 |
| 2026-08-21 | $5.62 | $5.62 | 34,000 | $5.71 | 217 |
| 2026-08-20 | $5.40 | $5.40 | 11,900 | $5.40 | 121 |
| 2026-08-19 | $5.48 | $5.48 | 3,200 | — | — |
| 2026-08-18 | $5.26 | $5.26 | 2,500 | — | — |
| 2026-08-17 | $5.35 | $5.35 | 1,700 | — | — |
| 2026-08-14 | $5.35 | $5.35 | 1,000 | — | — |
| 2026-08-13 | $5.35 | $5.35 | 600 | — | — |
| 2026-08-12 | $5.30 | $5.30 | 0 | — | — |
| 2026-08-11 | $5.30 | $5.30 | 6,400 | — | — |
| 2026-08-10 | $5.31 | $5.31 | 2,100 | — | — |
| 2026-08-07 | $5.50 | $5.50 | 3,700 | — | — |
| 2026-08-06 | $5.30 | $5.30 | 2,100 | — | — |
| 2026-08-05 | $5.23 | $5.23 | 9,000 | — | — |
| 2026-08-04 | $5.25 | $5.25 | 2,400 | — | — |
| 2026-08-03 | $5.05 | $5.05 | 3,500 | $5.12 | 65 |
| 2026-07-31 | $5.22 | $5.22 | 5,600 | $5.22 | 1 |
| 2026-07-30 | $5.19 | $5.19 | 11,900 | $5.49 | 317 |
| 2026-07-29 | $5.07 | $5.07 | 3,900 | — | — |
| 2026-07-28 | $5.45 | $5.45 | 11,300 | $5.14 | 91 |
| 2026-07-27 | $5.06 | $5.06 | 3,900 | — | — |
| 2026-07-24 | $5.15 | $5.15 | 2,100 | $5.47 | 5 |
| 2026-07-23 | $5.21 | $5.21 | 3,000 | $5.49 | 1 |
| 2026-07-22 | $5.29 | $5.29 | 0 | $5.29 | 58 |
| 2026-07-21 | $5.29 | $5.29 | 4,600 | $5.13 | 62 |
| 2026-07-20 | $4.97 | $4.97 | 1,000 | — | — |
| 2026-07-17 | $4.99 | $4.99 | 20,800 | — | — |
| 2026-07-16 | $5.11 | $5.11 | 5,400 | — | — |
| 2026-07-15 | $5.27 | $5.27 | 7,100 | — | — |
| 2026-07-14 | $5.11 | $5.11 | 2,600 | — | — |
| 2026-07-13 | $5.06 | $5.06 | 8,500 | — | — |
| 2026-07-10 | $5.29 | $5.29 | 13,400 | — | — |
| 2026-07-09 | $5.30 | $5.30 | 11,000 | — | — |
| 2026-07-08 | $5.34 | $5.34 | 8,600 | — | — |
| 2026-07-07 | $5.54 | $5.54 | 3,400 | — | — |
| 2026-07-06 | $5.57 | $5.57 | 4,000 | — | — |
| 2026-07-02 | $5.47 | $5.47 | 8,800 | — | — |
| 2026-07-01 | $5.30 | $5.30 | 3,100 | — | — |
| 2026-06-30 | $5.54 | $5.54 | 4,500 | — | — |
| 2026-06-29 | $5.65 | $5.65 | 29,200 | — | — |
| 2026-06-26 | $5.23 | $5.23 | 10,800 | — | — |
| 2026-06-25 | $5.57 | $5.57 | 24,700 | — | — |
| 2026-06-24 | $5.71 | $5.71 | 29,700 | — | — |
| 2026-06-23 | $5.90 | $5.90 | 12,400 | — | — |
| 2026-06-22 | $5.88 | $5.88 | 14,200 | — | — |
| 2026-06-18 | $5.61 | $5.61 | 11,200 | — | — |
| 2026-06-17 | $5.59 | $5.59 | 26,000 | — | — |
| 2026-06-16 | $5.32 | $5.32 | 154,800 | — | — |
| 2026-06-15 | $5.61 | $5.61 | 12,700 | — | — |
| 2026-06-12 | $5.35 | $5.35 | 18,800 | — | — |
| 2026-06-11 | $5.20 | $5.20 | 9,400 | — | — |
| 2026-06-10 | $5.02 | $5.02 | 23,500 | — | — |
| 2026-06-09 | $5.08 | $5.08 | 47,500 | — | — |
| 2026-06-08 | $5.43 | $5.43 | 55,100 | — | — |
| 2026-06-05 | $5.39 | $5.39 | 17,000 | — | — |
| 2026-06-04 | $5.77 | $5.77 | 25,100 | — | — |
| 2026-06-03 | $5.86 | $5.86 | 25,400 | — | — |
| 2026-06-02 | $6.26 | $6.26 | 57,600 | — | — |
| 2026-06-01 | $6.08 | $6.08 | 184,600 | — | — |
| 2026-05-29 | $6.08 | $6.08 | 22,185 | — | — |
| 2026-05-28 | $5.78 | $5.78 | 9,955 | — | — |
| 2026-05-27 | $5.94 | $5.94 | 11,590 | — | — |
| 2026-05-26 | $6.00 | $6.00 | 12,505 | — | — |
| 2026-05-22 | $5.96 | $5.96 | 9,980 | — | — |
| 2026-05-21 | $5.48 | $5.48 | 6,605 | — | — |
| 2026-05-20 | $5.52 | $5.52 | 27,190 | — | — |
| 2026-05-19 | $5.80 | $5.80 | 22,220 | — | — |
| 2026-05-18 | $5.88 | $5.88 | 13,135 | — | — |
| 2026-05-15 | $5.60 | $5.60 | 8,735 | — | — |
| 2026-05-14 | $5.58 | $5.58 | 10,310 | — | — |
| 2026-05-13 | $5.82 | $5.82 | 35,620 | — | — |
| 2026-05-12 | $6.24 | $6.24 | 67,795 | — | — |
| 2026-05-11 | $5.50 | $5.50 | 19,465 | — | — |
| 2026-05-08 | $5.84 | $5.84 | 15,440 | — | — |
| 2026-05-07 | $5.86 | $5.86 | 17,275 | — | — |
| 2026-05-06 | $6.48 | $6.48 | 17,010 | — | — |
| 2026-05-05 | $6.34 | $6.34 | 15,775 | — | — |
| 2026-05-04 | $6.04 | $6.04 | 6,900 | — | — |
| 2026-05-01 | $6.18 | $6.18 | 7,380 | — | — |
| 2026-04-30 | $6.00 | $6.00 | 6,625 | — | — |
| 2026-04-29 | $5.76 | $5.76 | 12,085 | — | — |
| 2026-04-28 | $6.00 | $6.00 | 23,045 | — | — |
| 2026-04-27 | $6.30 | $6.30 | 19,965 | — | — |
| 2026-04-24 | $6.30 | $6.30 | 12,390 | — | — |
| 2026-04-23 | $6.34 | $6.34 | 9,340 | — | — |
| 2026-04-22 | $6.48 | $6.48 | 23,285 | — | — |
| 2026-04-21 | $6.44 | $6.44 | 18,610 | — | — |
| 2026-04-20 | $6.42 | $6.42 | 29,445 | — | — |
| 2026-04-17 | $6.72 | $6.72 | 13,945 | — | — |
| 2026-04-16 | $6.34 | $6.34 | 4,550 | — | — |
| 2026-04-15 | $6.24 | $6.24 | 2,715 | — | — |
| 2026-04-14 | $6.30 | $6.30 | 106,610 | — | — |
| 2026-04-13 | $5.80 | $5.80 | 69,715 | — | — |
| 2026-04-10 | $5.92 | $5.92 | 19,610 | — | — |
| 2026-04-09 | $6.28 | $6.28 | 8,790 | — | — |
| 2026-04-08 | $6.20 | $6.20 | 8,015 | — | — |
| 2026-04-07 | $6.30 | $6.30 | 43,375 | — | — |
| 2026-04-06 | $6.16 | $6.16 | 28,555 | — | — |
| 2026-04-02 | $6.18 | $6.18 | 6,645 | — | — |
| 2026-04-01 | $5.82 | $5.82 | 10,120 | — | — |
| 2026-03-31 | $6.02 | $6.02 | 5,720 | — | — |
| 2026-03-30 | $6.16 | $6.16 | 6,935 | — | — |
| 2026-03-27 | $6.46 | $6.46 | 9,800 | — | — |
| 2026-03-26 | $7.02 | $7.02 | 9,160 | — | — |
| 2026-03-25 | $7.20 | $7.20 | 5,680 | — | — |
| 2026-03-24 | $6.90 | $6.90 | 4,305 | — | — |
| 2026-03-23 | $6.96 | $6.96 | 7,775 | — | — |
| 2026-03-20 | $6.82 | $6.82 | 6,170 | — | — |
| 2026-03-19 | $7.16 | $7.16 | 4,875 | — | — |
| 2026-03-18 | $7.60 | $7.60 | 2,770 | — | — |
| 2026-03-17 | $8.20 | $8.20 | 45,370 | — | — |
| 2026-03-16 | $7.98 | $7.98 | 71,025 | — | — |
| 2026-03-13 | $7.00 | $7.00 | 11,190 | — | — |
| 2026-03-12 | $7.32 | $7.32 | 31,830 | — | — |
| 2026-03-11 | $7.50 | $7.50 | 1,880 | — | — |
| 2026-03-10 | $7.60 | $7.60 | 6,650 | — | — |
| 2026-03-09 | $7.58 | $7.58 | 3,895 | — | — |
| 2026-03-06 | $7.54 | $7.54 | 535 | — | — |
| 2026-03-05 | $7.78 | $7.78 | 6,415 | — | — |
| 2026-03-04 | $7.78 | $7.78 | 28,665 | — | — |
| 2026-03-03 | $7.62 | $7.62 | 6,020 | — | — |
| 2026-03-02 | $7.52 | $7.52 | 10,790 | — | — |
| 2026-02-27 | $7.60 | $7.60 | 1,880 | — | — |
| 2026-02-26 | $7.60 | $7.60 | 1,315 | — | — |
| 2026-02-25 | $7.60 | $7.60 | 8,320 | — | — |
| 2026-02-24 | $7.70 | $7.70 | 1,110 | — | — |
| 2026-02-23 | $7.26 | $7.26 | 5,265 | — | — |
| 2026-02-20 | $7.54 | $7.54 | 5,230 | — | — |
| 2026-02-19 | $7.46 | $7.46 | 6,000 | — | — |
| 2026-02-18 | $7.60 | $7.60 | 7,715 | — | — |
| 2026-02-17 | $7.56 | $7.56 | 5,195 | — | — |
| 2026-02-13 | $7.60 | $7.60 | 14,335 | — | — |
| 2026-02-12 | $7.56 | $7.56 | 7,085 | — | — |
| 2026-02-11 | $8.04 | $8.04 | 38,180 | — | — |
| 2026-02-10 | $8.38 | $8.38 | 5,245 | — | — |
| 2026-02-09 | $8.60 | $8.60 | 5,460 | — | — |
| 2026-02-06 | $7.80 | $7.80 | 9,150 | — | — |
| 2026-02-05 | $7.14 | $7.14 | 21,515 | — | — |
| 2026-02-04 | $8.06 | $8.06 | 49,285 | — | — |
| 2026-02-03 | $8.74 | $8.74 | 8,850 | — | — |
| 2026-02-02 | $8.76 | $8.76 | 9,035 | — | — |
| 2026-01-30 | $9.20 | $9.20 | 12,905 | — | — |
| 2026-01-29 | $9.30 | $9.30 | 9,995 | — | — |
| 2026-01-28 | $9.38 | $9.38 | 11,535 | — | — |
| 2026-01-27 | $9.48 | $9.48 | 9,030 | — | — |
| 2026-01-26 | $9.60 | $9.60 | 12,250 | — | — |
| 2026-01-23 | $9.60 | $9.60 | 12,455 | — | — |
| 2026-01-22 | $9.40 | $9.40 | 13,215 | — | — |
| 2026-01-21 | $9.56 | $9.56 | 25,405 | — | — |
| 2026-01-20 | $9.94 | $9.94 | 28,545 | — | — |
| 2026-01-16 | $10.40 | $10.40 | 9,465 | — | — |
| 2026-01-15 | $9.92 | $9.92 | 36,890 | — | — |
| 2026-01-14 | $10.80 | $10.80 | 37,185 | — | — |
| 2026-01-13 | $10.20 | $10.20 | 12,065 | — | — |
| 2026-01-12 | $10.38 | $10.38 | 10,175 | — | — |
| 2026-01-09 | $9.82 | $9.82 | 8,525 | — | — |
| 2026-01-08 | $9.78 | $9.78 | 24,670 | — | — |
| 2026-01-07 | $10.38 | $10.38 | 13,870 | — | — |
| 2026-01-06 | $10.40 | $10.40 | 24,935 | — | — |
| 2026-01-05 | $10.30 | $10.30 | 37,095 | — | — |
| 2026-01-02 | $9.78 | $9.78 | 22,980 | — | — |