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
- 2021-05-10 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 | — | — | — | $6.27 | 1,166,073 |
| 2026-09-03 | — | — | — | $5.93 | 3,735,387 |
| 2026-09-02 | — | — | — | $5.46 | 1,522,476 |
| 2026-09-01 | — | — | — | $5.53 | 1,305,647 |
| 2026-08-31 | — | — | — | $5.77 | 2,419,407 |
| 2026-08-28 | — | — | — | $5.70 | 2,700,178 |
| 2026-08-27 | $5.69 | $5.69 | 25,421,300 | $5.93 | 1,085,856 |
| 2026-08-26 | $5.76 | $5.76 | 19,898,600 | $5.77 | 1,186,501 |
| 2026-08-25 | $5.77 | $5.77 | 31,923,000 | $5.75 | 2,284,586 |
| 2026-08-24 | $5.69 | $5.69 | 40,006,100 | $6.19 | 3,623,679 |
| 2026-08-21 | $6.24 | $6.24 | 29,720,200 | $6.16 | 2,728,699 |
| 2026-08-20 | $6.12 | $6.12 | 31,273,000 | $6.14 | 2,585,437 |
| 2026-08-19 | $6.20 | $6.20 | 36,302,400 | $6.17 | 3,024,140 |
| 2026-08-18 | $6.15 | $6.15 | 77,285,400 | $6.47 | 5,622,697 |
| 2026-08-17 | $6.97 | $6.97 | 28,836,500 | $6.93 | 1,850,490 |
| 2026-08-14 | $6.99 | $6.99 | 16,564,100 | $6.75 | 893,025 |
| 2026-08-13 | $6.84 | $6.84 | 15,570,200 | $6.86 | 1,186,116 |
| 2026-08-12 | $6.87 | $6.87 | 27,371,800 | $7.00 | 1,878,977 |
| 2026-08-11 | $6.95 | $6.95 | 20,456,800 | $7.06 | 838,791 |
| 2026-08-10 | $6.98 | $6.98 | 14,139,800 | $7.02 | 605,995 |
| 2026-08-07 | $7.06 | $7.06 | 28,671,900 | $6.92 | 1,103,703 |
| 2026-08-06 | $6.78 | $6.78 | 24,744,700 | $6.60 | 1,010,891 |
| 2026-08-05 | $6.69 | $6.69 | 23,406,100 | $7.27 | 1,295,620 |
| 2026-08-04 | $7.23 | $7.23 | 32,244,700 | $6.89 | 1,971,767 |
| 2026-08-03 | $6.79 | $6.79 | 28,160,500 | $6.51 | 1,651,210 |
| 2026-07-31 | $6.45 | $6.45 | 27,725,600 | $6.27 | 1,421,677 |
| 2026-07-30 | $6.24 | $6.24 | 30,522,300 | $5.83 | 1,612,002 |
| 2026-07-29 | $5.98 | $5.98 | 33,478,500 | $6.16 | 1,866,731 |
| 2026-07-28 | $6.21 | $6.21 | 26,980,800 | $6.09 | 2,001,768 |
| 2026-07-27 | $6.21 | $6.21 | 28,670,700 | $6.16 | 1,771,509 |
| 2026-07-24 | $5.95 | $5.95 | 30,874,100 | $6.04 | 1,500,430 |
| 2026-07-23 | $5.99 | $5.99 | 24,668,400 | $6.59 | 1,806,066 |
| 2026-07-22 | $6.61 | $6.61 | 31,515,900 | $6.32 | 2,011,652 |
| 2026-07-21 | $6.31 | $6.31 | 15,927,200 | $6.24 | 1,073,849 |
| 2026-07-20 | $6.09 | $6.09 | 20,331,100 | $6.10 | 1,836,199 |
| 2026-07-17 | $6.06 | $6.06 | 19,765,300 | — | — |
| 2026-07-16 | $5.95 | $5.95 | 18,095,400 | — | — |
| 2026-07-15 | $6.02 | $6.02 | 18,374,700 | — | — |
| 2026-07-14 | $6.13 | $6.13 | 20,422,300 | — | — |
| 2026-07-13 | $6.05 | $6.05 | 16,388,600 | — | — |
| 2026-07-10 | $6.38 | $6.38 | 20,712,600 | — | — |
| 2026-07-09 | $6.28 | $6.28 | 19,410,800 | — | — |
| 2026-07-08 | $6.15 | $6.15 | 21,795,800 | — | — |
| 2026-07-07 | $6.31 | $6.31 | 20,879,000 | — | — |
| 2026-07-06 | $6.79 | $6.79 | 19,695,500 | — | — |
| 2026-07-02 | $6.63 | $6.63 | 20,079,000 | — | — |
| 2026-07-01 | $7.07 | $7.07 | 40,317,000 | — | — |
| 2026-06-30 | $6.82 | $6.82 | 27,726,300 | — | — |
| 2026-06-29 | $6.62 | $6.62 | 22,939,600 | — | — |
| 2026-06-26 | $6.36 | $6.36 | 32,740,800 | — | — |
| 2026-06-25 | $6.24 | $6.24 | 23,470,900 | — | — |
| 2026-06-24 | $6.23 | $6.23 | 28,293,000 | — | — |
| 2026-06-23 | $6.42 | $6.42 | 34,390,700 | — | — |
| 2026-06-22 | $6.56 | $6.56 | 24,782,000 | — | — |
| 2026-06-18 | $6.28 | $6.28 | 37,923,900 | — | — |
| 2026-06-17 | $6.05 | $6.05 | 32,904,000 | — | — |
| 2026-06-16 | $6.14 | $6.14 | 28,246,100 | — | — |
| 2026-06-15 | $6.39 | $6.39 | 34,654,800 | — | — |
| 2026-06-12 | $6.13 | $6.13 | 41,831,800 | — | — |
| 2026-06-11 | $5.97 | $5.97 | 26,117,000 | — | — |
| 2026-06-10 | $6.05 | $6.05 | 30,050,400 | — | — |
| 2026-06-09 | $6.16 | $6.16 | 59,945,300 | — | — |
| 2026-06-08 | $6.26 | $6.26 | 30,035,400 | — | — |
| 2026-06-05 | $6.31 | $6.31 | 41,185,100 | — | — |
| 2026-06-04 | $6.84 | $6.84 | 15,617,200 | — | — |
| 2026-06-03 | $6.95 | $6.95 | 38,170,000 | — | — |
| 2026-06-02 | $7.72 | $7.72 | 27,919,100 | — | — |
| 2026-06-01 | $7.47 | $7.47 | 25,162,000 | — | — |
| 2026-05-29 | $7.34 | $7.34 | 45,253,100 | — | — |
| 2026-05-28 | $7.07 | $7.07 | 46,103,100 | — | — |
| 2026-05-27 | $6.81 | $6.81 | 25,134,500 | — | — |
| 2026-05-26 | $7.00 | $7.00 | 21,552,600 | — | — |
| 2026-05-22 | $7.07 | $7.07 | 25,529,900 | — | — |
| 2026-05-21 | $7.17 | $7.17 | 22,850,600 | — | — |
| 2026-05-20 | $7.12 | $7.12 | 17,863,300 | — | — |
| 2026-05-19 | $6.94 | $6.94 | 31,076,800 | — | — |
| 2026-05-18 | $7.42 | $7.42 | 26,643,400 | — | — |
| 2026-05-15 | $7.71 | $7.71 | 42,205,600 | — | — |
| 2026-05-14 | $8.18 | $8.18 | 49,801,200 | — | — |
| 2026-05-13 | $8.40 | $8.40 | 58,469,900 | — | — |
| 2026-05-12 | $7.22 | $7.22 | 25,230,900 | — | — |
| 2026-05-11 | $7.26 | $7.26 | 31,520,900 | — | — |
| 2026-05-08 | $7.08 | $7.08 | 28,192,200 | — | — |
| 2026-05-07 | $7.14 | $7.14 | 48,561,700 | — | — |
| 2026-05-06 | $7.27 | $7.27 | 42,119,200 | — | — |
| 2026-05-05 | $6.53 | $6.53 | 27,903,400 | — | — |
| 2026-05-04 | $6.44 | $6.44 | 34,958,100 | — | — |
| 2026-05-01 | $6.13 | $6.13 | 28,793,000 | — | — |
| 2026-04-30 | $5.88 | $5.88 | 59,393,000 | — | — |
| 2026-04-29 | $5.09 | $5.09 | 23,001,500 | — | — |
| 2026-04-28 | $4.95 | $4.95 | 17,300,600 | — | — |
| 2026-04-27 | $5.01 | $5.01 | 13,210,100 | — | — |
| 2026-04-24 | $4.91 | $4.91 | 17,204,700 | — | — |
| 2026-04-23 | $4.82 | $4.82 | 19,780,000 | — | — |
| 2026-04-22 | $5.17 | $5.17 | 18,238,800 | — | — |
| 2026-04-21 | $5.16 | $5.16 | 20,633,000 | — | — |
| 2026-04-20 | $5.22 | $5.22 | 19,305,300 | — | — |
| 2026-04-17 | $5.27 | $5.27 | 29,227,200 | — | — |
| 2026-04-16 | $5.17 | $5.17 | 23,641,100 | — | — |
| 2026-04-15 | $5.30 | $5.30 | 28,837,100 | — | — |
| 2026-04-14 | $4.67 | $4.67 | 17,590,500 | — | — |
| 2026-04-13 | $4.33 | $4.33 | 17,984,500 | — | — |
| 2026-04-10 | $4.15 | $4.15 | 14,230,000 | — | — |
| 2026-04-09 | $4.03 | $4.03 | 12,434,500 | — | — |
| 2026-04-08 | $4.23 | $4.23 | 16,288,300 | — | — |
| 2026-04-07 | $4.09 | $4.09 | 13,823,000 | — | — |
| 2026-04-06 | $4.20 | $4.20 | 12,612,800 | — | — |
| 2026-04-02 | $4.15 | $4.15 | 12,291,500 | — | — |
| 2026-04-01 | $4.18 | $4.18 | 18,239,600 | — | — |
| 2026-03-31 | $4.12 | $4.12 | 19,246,200 | — | — |
| 2026-03-30 | $3.88 | $3.88 | 20,773,600 | — | — |
| 2026-03-27 | $4.12 | $4.12 | 17,996,000 | — | — |
| 2026-03-26 | $4.22 | $4.22 | 13,593,200 | — | — |
| 2026-03-25 | $4.32 | $4.32 | 12,264,500 | — | — |
| 2026-03-24 | $4.22 | $4.22 | 16,704,400 | — | — |
| 2026-03-23 | $4.38 | $4.38 | 22,890,900 | — | — |
| 2026-03-20 | $4.13 | $4.13 | 30,992,700 | — | — |
| 2026-03-19 | $4.18 | $4.18 | 15,744,600 | — | — |
| 2026-03-18 | $4.06 | $4.06 | 16,758,000 | — | — |
| 2026-03-17 | $4.22 | $4.22 | 17,704,200 | — | — |
| 2026-03-16 | $4.23 | $4.23 | 18,607,600 | — | — |
| 2026-03-13 | $4.08 | $4.08 | 34,190,700 | — | — |
| 2026-03-12 | $4.25 | $4.25 | 15,725,800 | — | — |
| 2026-03-11 | $4.45 | $4.45 | 16,938,300 | — | — |
| 2026-03-10 | $4.37 | $4.37 | 18,547,800 | — | — |
| 2026-03-09 | $4.61 | $4.61 | 22,604,800 | — | — |
| 2026-03-06 | $4.49 | $4.49 | 23,802,200 | — | — |
| 2026-03-05 | $4.47 | $4.47 | 15,855,300 | — | — |
| 2026-03-04 | $4.49 | $4.49 | 18,667,800 | — | — |
| 2026-03-03 | $4.60 | $4.60 | 17,152,100 | — | — |
| 2026-03-02 | $4.75 | $4.75 | 17,264,900 | — | — |
| 2026-02-27 | $4.68 | $4.68 | 25,752,400 | — | — |
| 2026-02-26 | $4.71 | $4.71 | 16,996,400 | — | — |
| 2026-02-25 | $4.88 | $4.88 | 14,661,200 | — | — |
| 2026-02-24 | $4.85 | $4.85 | 13,001,700 | — | — |
| 2026-02-23 | $4.74 | $4.74 | 16,703,000 | — | — |
| 2026-02-20 | $4.77 | $4.77 | 17,561,900 | — | — |
| 2026-02-19 | $4.86 | $4.86 | 18,667,100 | — | — |
| 2026-02-18 | $4.74 | $4.74 | 26,719,600 | — | — |
| 2026-02-17 | $4.53 | $4.53 | 12,923,500 | — | — |
| 2026-02-13 | $4.48 | $4.48 | 19,674,500 | — | — |
| 2026-02-12 | $4.22 | $4.22 | 23,055,400 | — | — |
| 2026-02-11 | $4.36 | $4.36 | 19,894,500 | — | — |
| 2026-02-10 | $4.46 | $4.46 | 9,830,300 | — | — |
| 2026-02-09 | $4.40 | $4.40 | 13,511,600 | — | — |
| 2026-02-06 | $4.28 | $4.28 | 14,135,700 | — | — |
| 2026-02-05 | $3.78 | $3.78 | 21,607,900 | — | — |
| 2026-02-04 | $4.17 | $4.17 | 19,784,700 | — | — |
| 2026-02-03 | $4.12 | $4.12 | 15,167,600 | — | — |
| 2026-02-02 | $4.07 | $4.07 | 16,375,800 | — | — |
| 2026-01-30 | $4.20 | $4.20 | 16,351,900 | — | — |
| 2026-01-29 | $4.51 | $4.51 | 20,198,400 | — | — |
| 2026-01-28 | $4.50 | $4.50 | 14,526,200 | — | — |
| 2026-01-27 | $4.36 | $4.36 | 13,429,100 | — | — |
| 2026-01-26 | $4.42 | $4.42 | 14,959,800 | — | — |
| 2026-01-23 | $4.58 | $4.58 | 17,591,000 | — | — |
| 2026-01-22 | $4.88 | $4.88 | 21,077,900 | — | — |
| 2026-01-21 | $4.66 | $4.66 | 15,054,100 | — | — |
| 2026-01-20 | $4.49 | $4.49 | 13,153,100 | — | — |
| 2026-01-16 | $4.67 | $4.67 | 12,875,600 | — | — |
| 2026-01-15 | $4.57 | $4.57 | 11,299,200 | — | — |
| 2026-01-14 | $4.62 | $4.62 | 10,358,200 | — | — |
| 2026-01-13 | $4.59 | $4.59 | 13,843,700 | — | — |
| 2026-01-12 | $4.76 | $4.76 | 15,419,300 | — | — |
| 2026-01-09 | $4.79 | $4.79 | 21,578,200 | — | — |
| 2026-01-08 | $4.67 | $4.67 | 19,160,600 | — | — |
| 2026-01-07 | $4.59 | $4.59 | 29,072,900 | — | — |
| 2026-01-06 | $4.40 | $4.40 | 25,067,000 | — | — |
| 2026-01-05 | $3.99 | $3.99 | 31,046,200 | — | — |
| 2026-01-02 | $3.87 | $3.87 | 22,506,400 | — | — |