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
- 2018-05-31 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 | — | — | — | $6.30 | 137,861 |
| 2026-09-03 | — | — | — | $6.12 | 170,812 |
| 2026-09-02 | — | — | — | $5.56 | 213,509 |
| 2026-09-01 | — | — | — | $5.65 | 108,744 |
| 2026-08-31 | — | — | — | $5.82 | 101,287 |
| 2026-08-28 | — | — | — | $5.81 | 101,601 |
| 2026-08-27 | $5.80 | $5.80 | 2,251,900 | $5.68 | 147,159 |
| 2026-08-26 | $5.67 | $5.67 | 2,255,900 | $5.41 | 180,446 |
| 2026-08-25 | $5.48 | $5.48 | 4,078,500 | $5.60 | 170,232 |
| 2026-08-24 | $5.63 | $5.63 | 1,743,500 | $5.62 | 125,753 |
| 2026-08-21 | $5.63 | $5.63 | 1,917,700 | $5.40 | 91,696 |
| 2026-08-20 | $5.39 | $5.39 | 2,693,900 | $5.69 | 186,677 |
| 2026-08-19 | $5.66 | $5.66 | 2,664,800 | $5.92 | 106,465 |
| 2026-08-18 | $5.82 | $5.82 | 3,159,100 | $5.84 | 197,692 |
| 2026-08-17 | $5.81 | $5.81 | 2,587,700 | $5.88 | 106,337 |
| 2026-08-14 | $5.81 | $5.81 | 2,351,100 | $5.72 | 127,842 |
| 2026-08-13 | $5.70 | $5.70 | 2,512,800 | $5.82 | 133,657 |
| 2026-08-12 | $5.77 | $5.77 | 4,282,100 | $5.62 | 224,912 |
| 2026-08-11 | $5.65 | $5.65 | 5,296,600 | $5.43 | 194,828 |
| 2026-08-10 | $5.22 | $5.22 | 7,446,300 | $5.50 | 302,407 |
| 2026-08-07 | $5.69 | $5.69 | 5,621,000 | $6.04 | 307,837 |
| 2026-08-06 | $6.05 | $6.05 | 10,705,800 | $6.43 | 372,393 |
| 2026-08-05 | $6.50 | $6.50 | 9,996,000 | $6.76 | 460,153 |
| 2026-08-04 | $6.71 | $6.71 | 19,045,300 | $6.67 | 943,743 |
| 2026-08-03 | $10.83 | $10.83 | 1,793,500 | $11.12 | 129,544 |
| 2026-07-31 | $10.80 | $10.80 | 746,000 | $10.69 | 41,434 |
| 2026-07-30 | $10.68 | $10.68 | 929,600 | $11.11 | 53,754 |
| 2026-07-29 | $10.79 | $10.79 | 928,700 | $11.19 | 73,304 |
| 2026-07-28 | $11.22 | $11.22 | 771,700 | $11.20 | 49,078 |
| 2026-07-27 | $10.96 | $10.96 | 967,300 | $10.88 | 38,397 |
| 2026-07-24 | $10.76 | $10.76 | 821,500 | $10.56 | 66,775 |
| 2026-07-23 | $10.47 | $10.47 | 1,022,200 | $10.74 | 82,044 |
| 2026-07-22 | $10.88 | $10.88 | 917,200 | $11.34 | 82,434 |
| 2026-07-21 | $11.21 | $11.21 | 1,736,400 | $11.55 | 151,022 |
| 2026-07-20 | $10.98 | $10.98 | 1,336,400 | $10.95 | 70,497 |
| 2026-07-17 | $10.96 | $10.96 | 747,800 | — | — |
| 2026-07-16 | $10.90 | $10.90 | 1,044,900 | — | — |
| 2026-07-15 | $10.59 | $10.59 | 1,241,800 | — | — |
| 2026-07-14 | $10.19 | $10.19 | 855,600 | — | — |
| 2026-07-13 | $10.29 | $10.29 | 1,054,400 | — | — |
| 2026-07-10 | $10.22 | $10.22 | 1,117,200 | — | — |
| 2026-07-09 | $10.16 | $10.16 | 981,200 | — | — |
| 2026-07-08 | $9.99 | $9.99 | 1,315,900 | — | — |
| 2026-07-07 | $10.15 | $10.15 | 949,600 | — | — |
| 2026-07-06 | $10.27 | $10.27 | 1,207,200 | — | — |
| 2026-07-02 | $10.76 | $10.76 | 729,700 | — | — |
| 2026-07-01 | $10.60 | $10.60 | 1,461,200 | — | — |
| 2026-06-30 | $10.42 | $10.42 | 1,570,900 | — | — |
| 2026-06-29 | $10.21 | $10.21 | 1,889,000 | — | — |
| 2026-06-26 | $10.29 | $10.29 | 4,334,800 | — | — |
| 2026-06-25 | $10.02 | $10.02 | 2,068,500 | — | — |
| 2026-06-24 | $10.03 | $10.03 | 2,435,000 | — | — |
| 2026-06-23 | $9.70 | $9.70 | 2,019,900 | — | — |
| 2026-06-22 | $9.66 | $9.66 | 1,394,400 | — | — |
| 2026-06-18 | $9.65 | $9.65 | 2,315,700 | — | — |
| 2026-06-17 | $9.53 | $9.53 | 2,337,300 | — | — |
| 2026-06-16 | $10.14 | $10.14 | 1,439,000 | — | — |
| 2026-06-15 | $9.96 | $9.96 | 1,225,600 | — | — |
| 2026-06-12 | $10.16 | $10.16 | 769,400 | — | — |
| 2026-06-11 | $10.10 | $10.10 | 904,600 | — | — |
| 2026-06-10 | $9.93 | $9.93 | 906,900 | — | — |
| 2026-06-09 | $9.81 | $9.81 | 895,300 | — | — |
| 2026-06-08 | $9.65 | $9.65 | 908,100 | — | — |
| 2026-06-05 | $9.89 | $9.89 | 920,400 | — | — |
| 2026-06-04 | $9.73 | $9.73 | 1,245,700 | — | — |
| 2026-06-03 | $9.72 | $9.72 | 1,526,300 | — | — |
| 2026-06-02 | $9.65 | $9.65 | 1,798,200 | — | — |
| 2026-06-01 | $9.93 | $9.93 | 1,944,300 | — | — |
| 2026-05-29 | $10.13 | $10.13 | 1,451,900 | — | — |
| 2026-05-28 | $10.35 | $10.35 | 1,503,700 | — | — |
| 2026-05-27 | $10.36 | $10.36 | 825,800 | — | — |
| 2026-05-26 | $10.36 | $10.36 | 826,700 | — | — |
| 2026-05-22 | $10.45 | $10.45 | 730,700 | — | — |
| 2026-05-21 | $10.53 | $10.53 | 755,200 | — | — |
| 2026-05-20 | $10.48 | $10.48 | 1,101,700 | — | — |
| 2026-05-19 | $10.35 | $10.35 | 1,387,500 | — | — |
| 2026-05-18 | $10.72 | $10.72 | 1,342,000 | — | — |
| 2026-05-15 | $10.66 | $10.66 | 1,130,700 | — | — |
| 2026-05-14 | $10.74 | $10.74 | 1,247,200 | — | — |
| 2026-05-13 | $10.81 | $10.81 | 1,863,500 | — | — |
| 2026-05-12 | $11.25 | $11.25 | 1,869,400 | — | — |
| 2026-05-11 | $11.24 | $11.24 | 1,838,500 | — | — |
| 2026-05-08 | $11.30 | $11.30 | 1,484,500 | — | — |
| 2026-05-07 | $11.73 | $11.73 | 1,953,000 | — | — |
| 2026-05-06 | $11.42 | $11.42 | 2,346,100 | — | — |
| 2026-05-05 | $11.75 | $11.75 | 4,741,200 | — | — |
| 2026-05-04 | $13.04 | $13.04 | 1,499,100 | — | — |
| 2026-05-01 | $13.17 | $13.17 | 1,128,400 | — | — |
| 2026-04-30 | $13.11 | $13.11 | 924,800 | — | — |
| 2026-04-29 | $13.08 | $13.08 | 1,183,000 | — | — |
| 2026-04-28 | $13.38 | $13.38 | 1,009,800 | — | — |
| 2026-04-27 | $13.08 | $13.08 | 1,274,800 | — | — |
| 2026-04-24 | $12.80 | $12.80 | 1,280,500 | — | — |
| 2026-04-23 | $12.73 | $12.73 | 1,146,200 | — | — |
| 2026-04-22 | $12.71 | $12.71 | 1,534,000 | — | — |
| 2026-04-21 | $12.15 | $12.15 | 1,468,200 | — | — |
| 2026-04-20 | $12.67 | $12.67 | 1,037,400 | — | — |
| 2026-04-17 | $12.66 | $12.66 | 1,348,400 | — | — |
| 2026-04-16 | $12.58 | $12.58 | 1,451,200 | — | — |
| 2026-04-15 | $12.65 | $12.65 | 1,536,500 | — | — |
| 2026-04-14 | $12.77 | $12.77 | 1,352,400 | — | — |
| 2026-04-13 | $12.32 | $12.32 | 1,353,700 | — | — |
| 2026-04-10 | $12.17 | $12.17 | 644,900 | — | — |
| 2026-04-09 | $12.22 | $12.22 | 968,500 | — | — |
| 2026-04-08 | $12.18 | $12.18 | 1,177,700 | — | — |
| 2026-04-07 | $11.94 | $11.94 | 929,100 | — | — |
| 2026-04-06 | $12.07 | $12.07 | 720,600 | — | — |
| 2026-04-02 | $12.03 | $12.03 | 1,056,900 | — | — |
| 2026-04-01 | $11.86 | $11.86 | 1,095,600 | — | — |
| 2026-03-31 | $11.90 | $11.90 | 2,191,100 | — | — |
| 2026-03-30 | $11.29 | $11.29 | 2,419,000 | — | — |
| 2026-03-27 | $11.20 | $11.20 | 772,600 | — | — |
| 2026-03-26 | $11.41 | $11.41 | 978,400 | — | — |
| 2026-03-25 | $11.39 | $11.39 | 1,532,100 | — | — |
| 2026-03-24 | $11.48 | $11.48 | 2,812,100 | — | — |
| 2026-03-23 | $10.37 | $10.37 | 1,598,300 | — | — |
| 2026-03-20 | $9.91 | $9.91 | 2,888,700 | — | — |
| 2026-03-19 | $10.08 | $10.08 | 946,000 | — | — |
| 2026-03-18 | $10.47 | $10.47 | 1,257,000 | — | — |
| 2026-03-17 | $10.45 | $10.45 | 1,010,400 | — | — |
| 2026-03-16 | $10.42 | $10.42 | 1,170,000 | — | — |
| 2026-03-13 | $10.60 | $10.60 | 1,985,700 | — | — |
| 2026-03-12 | $9.75 | $9.75 | 2,028,100 | — | — |
| 2026-03-11 | $9.75 | $9.75 | 1,691,900 | — | — |
| 2026-03-10 | $9.70 | $9.70 | 2,747,100 | — | — |
| 2026-03-09 | $9.67 | $9.67 | 2,393,800 | — | — |
| 2026-03-06 | $9.49 | $9.49 | 1,299,700 | — | — |
| 2026-03-05 | $9.60 | $9.60 | 2,088,500 | — | — |
| 2026-03-04 | $9.67 | $9.67 | 1,037,800 | — | — |
| 2026-03-03 | $9.40 | $9.40 | 1,375,500 | — | — |
| 2026-03-02 | $9.64 | $9.64 | 1,339,100 | — | — |
| 2026-02-27 | $9.15 | $9.15 | 1,302,800 | — | — |
| 2026-02-26 | $9.08 | $9.08 | 1,960,100 | — | — |
| 2026-02-25 | $9.33 | $9.33 | 2,890,700 | — | — |
| 2026-02-24 | $8.86 | $8.86 | 4,166,700 | — | — |
| 2026-02-23 | $10.29 | $10.29 | 1,303,400 | — | — |
| 2026-02-20 | $10.34 | $10.34 | 1,047,900 | — | — |
| 2026-02-19 | $10.05 | $10.05 | 982,300 | — | — |
| 2026-02-18 | $10.35 | $10.35 | 1,343,200 | — | — |
| 2026-02-17 | $10.30 | $10.30 | 761,800 | — | — |
| 2026-02-13 | $10.20 | $10.20 | 628,400 | — | — |
| 2026-02-12 | $10.09 | $10.09 | 860,400 | — | — |
| 2026-02-11 | $10.54 | $10.54 | 865,400 | — | — |
| 2026-02-10 | $10.64 | $10.64 | 1,146,000 | — | — |
| 2026-02-09 | $10.72 | $10.72 | 1,003,600 | — | — |
| 2026-02-06 | $10.65 | $10.65 | 1,043,000 | — | — |
| 2026-02-05 | $10.49 | $10.49 | 1,374,800 | — | — |
| 2026-02-04 | $10.03 | $10.03 | 893,300 | — | — |
| 2026-02-03 | $9.96 | $9.96 | 722,000 | — | — |
| 2026-02-02 | $10.10 | $10.10 | 883,900 | — | — |
| 2026-01-30 | $10.05 | $10.05 | 957,200 | — | — |
| 2026-01-29 | $9.79 | $9.79 | 748,700 | — | — |
| 2026-01-28 | $9.62 | $9.62 | 949,800 | — | — |
| 2026-01-27 | $10.06 | $10.06 | 850,500 | — | — |
| 2026-01-26 | $10.23 | $10.23 | 824,000 | — | — |
| 2026-01-23 | $10.09 | $10.09 | 713,600 | — | — |
| 2026-01-22 | $10.50 | $10.50 | 1,004,600 | — | — |
| 2026-01-21 | $10.52 | $10.52 | 858,600 | — | — |
| 2026-01-20 | $10.40 | $10.40 | 832,400 | — | — |
| 2026-01-16 | $10.61 | $10.61 | 779,100 | — | — |
| 2026-01-15 | $10.64 | $10.64 | 790,900 | — | — |
| 2026-01-14 | $10.54 | $10.54 | 652,900 | — | — |
| 2026-01-13 | $10.61 | $10.61 | 757,900 | — | — |
| 2026-01-12 | $10.60 | $10.60 | 829,100 | — | — |
| 2026-01-09 | $10.49 | $10.49 | 735,500 | — | — |
| 2026-01-08 | $10.62 | $10.62 | 709,000 | — | — |
| 2026-01-07 | $10.50 | $10.50 | 1,094,200 | — | — |
| 2026-01-06 | $10.08 | $10.08 | 1,355,300 | — | — |
| 2026-01-05 | $9.78 | $9.78 | 870,300 | — | — |
| 2026-01-02 | $9.67 | $9.67 | 1,062,800 | — | — |