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
- 2020-12-18 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 | — | — | — | $5.73 | 500,702 |
| 2026-09-03 | — | — | — | $5.83 | 528,324 |
| 2026-09-02 | — | — | — | $5.56 | 551,976 |
| 2026-09-01 | — | — | — | $5.61 | 744,358 |
| 2026-08-31 | — | — | — | $5.71 | 984,155 |
| 2026-08-28 | — | — | — | $5.91 | 790,385 |
| 2026-08-27 | $5.93 | $5.93 | 22,874,600 | $5.97 | 740,689 |
| 2026-08-26 | $5.90 | $5.90 | 20,797,300 | $5.90 | 631,226 |
| 2026-08-25 | $5.96 | $5.96 | 26,774,700 | $6.13 | 836,746 |
| 2026-08-24 | $6.07 | $6.07 | 32,544,700 | $6.21 | 922,616 |
| 2026-08-21 | $6.30 | $6.30 | 32,866,800 | $6.15 | 1,338,326 |
| 2026-08-20 | $6.09 | $6.09 | 33,398,100 | $6.32 | 1,357,683 |
| 2026-08-19 | $6.45 | $6.45 | 26,609,600 | $6.30 | 1,024,924 |
| 2026-08-18 | $6.32 | $6.32 | 31,859,000 | $6.14 | 1,155,026 |
| 2026-08-17 | $6.39 | $6.39 | 30,279,300 | $6.48 | 1,165,664 |
| 2026-08-14 | $6.62 | $6.62 | 44,056,700 | $6.95 | 1,983,407 |
| 2026-08-13 | $6.97 | $6.97 | 61,648,200 | $6.20 | 2,316,220 |
| 2026-08-12 | $6.29 | $6.29 | 52,340,600 | $6.84 | 1,787,163 |
| 2026-08-11 | $6.79 | $6.79 | 90,131,200 | $6.23 | 2,694,676 |
| 2026-08-10 | $6.26 | $6.26 | 128,441,400 | $6.41 | 5,881,258 |
| 2026-08-07 | $5.59 | $5.59 | 34,085,500 | $5.38 | 1,328,116 |
| 2026-08-06 | $5.23 | $5.23 | 26,106,600 | $5.17 | 1,492,130 |
| 2026-08-05 | $5.20 | $5.20 | 23,677,400 | $5.28 | 855,107 |
| 2026-08-04 | $5.31 | $5.31 | 29,399,400 | $4.95 | 1,122,187 |
| 2026-08-03 | $4.84 | $4.84 | 30,668,800 | $4.66 | 1,105,802 |
| 2026-07-31 | $4.64 | $4.64 | 29,861,100 | $4.79 | 672,789 |
| 2026-07-30 | $4.74 | $4.74 | 31,568,300 | $4.59 | 1,204,291 |
| 2026-07-29 | $4.48 | $4.48 | 25,978,300 | $4.81 | 1,314,362 |
| 2026-07-28 | $4.82 | $4.82 | 23,154,600 | $4.83 | 1,067,940 |
| 2026-07-27 | $4.95 | $4.95 | 30,070,300 | $4.83 | 1,027,668 |
| 2026-07-24 | $4.77 | $4.77 | 35,221,900 | $5.16 | 1,314,984 |
| 2026-07-23 | $5.11 | $5.11 | 30,465,600 | $5.13 | 1,216,061 |
| 2026-07-22 | $5.18 | $5.18 | 37,004,200 | $5.30 | 1,304,005 |
| 2026-07-21 | $5.28 | $5.28 | 52,284,800 | $5.31 | 1,988,833 |
| 2026-07-20 | $5.31 | $5.31 | 99,253,700 | $4.65 | 3,253,647 |
| 2026-07-17 | $4.44 | $4.44 | 25,382,200 | — | — |
| 2026-07-16 | $4.49 | $4.49 | 25,503,200 | — | — |
| 2026-07-15 | $4.78 | $4.78 | 23,050,800 | — | — |
| 2026-07-14 | $4.85 | $4.85 | 28,415,900 | — | — |
| 2026-07-13 | $4.55 | $4.55 | 25,853,900 | — | — |
| 2026-07-10 | $4.73 | $4.73 | 23,816,900 | — | — |
| 2026-07-09 | $4.85 | $4.85 | 17,909,500 | — | — |
| 2026-07-08 | $4.84 | $4.84 | 19,252,200 | — | — |
| 2026-07-07 | $4.93 | $4.93 | 29,522,400 | — | — |
| 2026-07-06 | $5.37 | $5.37 | 36,944,400 | — | — |
| 2026-07-02 | $4.98 | $4.98 | 28,993,400 | — | — |
| 2026-07-01 | $4.92 | $4.92 | 41,806,100 | — | — |
| 2026-06-30 | $4.73 | $4.73 | 33,344,300 | — | — |
| 2026-06-29 | $4.68 | $4.68 | 34,900,100 | — | — |
| 2026-06-26 | $4.87 | $4.87 | 53,566,100 | — | — |
| 2026-06-25 | $4.79 | $4.79 | 39,668,300 | — | — |
| 2026-06-24 | $5.05 | $5.05 | 40,887,100 | — | — |
| 2026-06-23 | $5.25 | $5.25 | 38,508,300 | — | — |
| 2026-06-22 | $5.43 | $5.43 | 34,249,300 | — | — |
| 2026-06-18 | $5.57 | $5.57 | 40,987,200 | — | — |
| 2026-06-17 | $5.36 | $5.36 | 47,480,300 | — | — |
| 2026-06-16 | $5.44 | $5.44 | 59,509,800 | — | — |
| 2026-06-15 | $5.55 | $5.55 | 57,338,100 | — | — |
| 2026-06-12 | $5.08 | $5.08 | 29,959,700 | — | — |
| 2026-06-11 | $5.30 | $5.30 | 42,626,400 | — | — |
| 2026-06-10 | $5.05 | $5.05 | 36,823,600 | — | — |
| 2026-06-09 | $5.32 | $5.32 | 56,978,300 | — | — |
| 2026-06-08 | $5.73 | $5.73 | 39,266,800 | — | — |
| 2026-06-05 | $5.54 | $5.54 | 54,259,400 | — | — |
| 2026-06-04 | $6.38 | $6.38 | 57,258,100 | — | — |
| 2026-06-03 | $6.53 | $6.53 | 51,682,100 | — | — |
| 2026-06-02 | $6.74 | $6.74 | 48,600,800 | — | — |
| 2026-06-01 | $6.84 | $6.84 | 62,985,800 | — | — |
| 2026-05-29 | $6.81 | $6.81 | 56,889,600 | — | — |
| 2026-05-28 | $6.81 | $6.81 | 58,483,000 | — | — |
| 2026-05-27 | $6.55 | $6.55 | 58,174,100 | — | — |
| 2026-05-26 | $6.51 | $6.51 | 75,154,200 | — | — |
| 2026-05-22 | $6.36 | $6.36 | 79,302,300 | — | — |
| 2026-05-21 | $6.12 | $6.12 | 64,120,200 | — | — |
| 2026-05-20 | $5.78 | $5.78 | 47,082,400 | — | — |
| 2026-05-19 | $5.91 | $5.91 | 49,584,400 | — | — |
| 2026-05-18 | $5.92 | $5.92 | 57,973,400 | — | — |
| 2026-05-15 | $6.05 | $6.05 | 45,962,300 | — | — |
| 2026-05-14 | $6.41 | $6.41 | 47,575,700 | — | — |
| 2026-05-13 | $6.52 | $6.52 | 44,824,600 | — | — |
| 2026-05-12 | $6.39 | $6.39 | 54,266,100 | — | — |
| 2026-05-11 | $6.54 | $6.54 | 67,790,000 | — | — |
| 2026-05-08 | $6.48 | $6.48 | 45,655,700 | — | — |
| 2026-05-07 | $6.28 | $6.28 | 59,688,700 | — | — |
| 2026-05-06 | $6.41 | $6.41 | 54,790,500 | — | — |
| 2026-05-05 | $5.84 | $5.84 | 52,485,300 | — | — |
| 2026-05-04 | $5.77 | $5.77 | 29,717,300 | — | — |
| 2026-05-01 | $5.87 | $5.87 | 31,328,300 | — | — |
| 2026-04-30 | $5.74 | $5.74 | 27,121,800 | — | — |
| 2026-04-29 | $5.60 | $5.60 | 23,429,800 | — | — |
| 2026-04-28 | $5.84 | $5.84 | 18,407,300 | — | — |
| 2026-04-27 | $5.90 | $5.90 | 22,980,100 | — | — |
| 2026-04-24 | $5.70 | $5.70 | 21,023,700 | — | — |
| 2026-04-23 | $5.77 | $5.77 | 28,557,600 | — | — |
| 2026-04-22 | $6.06 | $6.06 | 26,671,400 | — | — |
| 2026-04-21 | $5.94 | $5.94 | 27,884,400 | — | — |
| 2026-04-20 | $6.11 | $6.11 | 21,771,600 | — | — |
| 2026-04-17 | $6.11 | $6.11 | 28,307,100 | — | — |
| 2026-04-16 | $6.08 | $6.08 | 25,123,000 | — | — |
| 2026-04-15 | $6.06 | $6.06 | 26,275,200 | — | — |
| 2026-04-14 | $5.67 | $5.67 | 22,225,800 | — | — |
| 2026-04-13 | $5.45 | $5.45 | 17,942,100 | — | — |
| 2026-04-10 | $5.40 | $5.40 | 14,861,700 | — | — |
| 2026-04-09 | $5.32 | $5.32 | 23,136,100 | — | — |
| 2026-04-08 | $5.58 | $5.58 | 28,198,800 | — | — |
| 2026-04-07 | $5.34 | $5.34 | 32,593,100 | — | — |
| 2026-04-06 | $5.54 | $5.54 | 24,830,200 | — | — |
| 2026-04-02 | $5.42 | $5.42 | 21,070,900 | — | — |
| 2026-04-01 | $5.21 | $5.21 | 24,270,000 | — | — |
| 2026-03-31 | $5.17 | $5.17 | 33,759,000 | — | — |
| 2026-03-30 | $4.94 | $4.94 | 33,930,900 | — | — |
| 2026-03-27 | $5.09 | $5.09 | 28,528,900 | — | — |
| 2026-03-26 | $5.37 | $5.37 | 18,575,800 | — | — |
| 2026-03-25 | $5.56 | $5.56 | 28,604,700 | — | — |
| 2026-03-24 | $5.51 | $5.51 | 28,463,100 | — | — |
| 2026-03-23 | $5.89 | $5.89 | 26,117,000 | — | — |
| 2026-03-20 | $5.76 | $5.76 | 34,097,400 | — | — |
| 2026-03-19 | $6.01 | $6.01 | 21,315,400 | — | — |
| 2026-03-18 | $6.01 | $6.01 | 27,681,700 | — | — |
| 2026-03-17 | $6.29 | $6.29 | 29,617,000 | — | — |
| 2026-03-16 | $6.12 | $6.12 | 34,275,100 | — | — |
| 2026-03-13 | $6.03 | $6.03 | 23,285,500 | — | — |
| 2026-03-12 | $6.15 | $6.15 | 24,702,500 | — | — |
| 2026-03-11 | $6.43 | $6.43 | 23,707,700 | — | — |
| 2026-03-10 | $6.32 | $6.32 | 23,986,800 | — | — |
| 2026-03-09 | $6.52 | $6.52 | 30,265,900 | — | — |
| 2026-03-06 | $6.26 | $6.26 | 30,984,200 | — | — |
| 2026-03-05 | $6.46 | $6.46 | 38,784,400 | — | — |
| 2026-03-04 | $6.76 | $6.76 | 26,242,500 | — | — |
| 2026-03-03 | $6.72 | $6.72 | 44,986,900 | — | — |
| 2026-03-02 | $7.52 | $7.52 | 38,125,500 | — | — |
| 2026-02-27 | $7.12 | $7.12 | 29,616,300 | — | — |
| 2026-02-26 | $7.38 | $7.38 | 37,141,100 | — | — |
| 2026-02-25 | $7.10 | $7.10 | 30,447,100 | — | — |
| 2026-02-24 | $7.19 | $7.19 | 39,258,400 | — | — |
| 2026-02-23 | $6.96 | $6.96 | 32,896,000 | — | — |
| 2026-02-20 | $6.93 | $6.93 | 28,432,500 | — | — |
| 2026-02-19 | $7.23 | $7.23 | 37,483,400 | — | — |
| 2026-02-18 | $6.97 | $6.97 | 24,435,900 | — | — |
| 2026-02-17 | $6.82 | $6.82 | 30,776,400 | — | — |
| 2026-02-13 | $6.77 | $6.77 | 25,227,000 | — | — |
| 2026-02-12 | $6.76 | $6.76 | 28,999,500 | — | — |
| 2026-02-11 | $6.97 | $6.97 | 33,094,900 | — | — |
| 2026-02-10 | $7.17 | $7.17 | 30,275,500 | — | — |
| 2026-02-09 | $7.37 | $7.37 | 29,426,600 | — | — |
| 2026-02-06 | $7.30 | $7.30 | 50,541,700 | — | — |
| 2026-02-05 | $6.49 | $6.49 | 52,332,300 | — | — |
| 2026-02-04 | $6.95 | $6.95 | 33,214,200 | — | — |
| 2026-02-03 | $7.20 | $7.20 | 33,848,500 | — | — |
| 2026-02-02 | $7.05 | $7.05 | 36,462,400 | — | — |
| 2026-01-30 | $7.19 | $7.19 | 32,445,600 | — | — |
| 2026-01-29 | $7.43 | $7.43 | 38,819,800 | — | — |
| 2026-01-28 | $7.73 | $7.73 | 35,204,900 | — | — |
| 2026-01-27 | $8.09 | $8.09 | 26,169,500 | — | — |
| 2026-01-26 | $8.03 | $8.03 | 31,483,700 | — | — |
| 2026-01-23 | $8.61 | $8.61 | 32,710,600 | — | — |
| 2026-01-22 | $9.01 | $9.01 | 53,573,000 | — | — |
| 2026-01-21 | $8.47 | $8.47 | 50,047,400 | — | — |
| 2026-01-20 | $8.65 | $8.65 | 44,970,900 | — | — |
| 2026-01-16 | $8.86 | $8.86 | 37,941,700 | — | — |
| 2026-01-15 | $8.86 | $8.86 | 55,764,000 | — | — |
| 2026-01-14 | $8.91 | $8.91 | 60,679,300 | — | — |
| 2026-01-13 | $8.47 | $8.47 | 52,413,000 | — | — |
| 2026-01-12 | $8.86 | $8.86 | 59,346,300 | — | — |
| 2026-01-09 | $8.81 | $8.81 | 60,240,900 | — | — |
| 2026-01-08 | $8.71 | $8.71 | 50,002,500 | — | — |
| 2026-01-07 | $8.42 | $8.42 | 27,693,800 | — | — |
| 2026-01-06 | $8.82 | $8.82 | 41,952,300 | — | — |
| 2026-01-05 | $8.56 | $8.56 | 61,643,100 | — | — |
| 2026-01-02 | $8.13 | $8.13 | 45,157,300 | — | — |