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
- 2019-09-16 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 | — | — | — | $9.33 | 135,563 |
| 2026-09-03 | — | — | — | $6.89 | 632,762 |
| 2026-09-02 | — | — | — | $5.31 | 50,807 |
| 2026-09-01 | — | — | — | $5.44 | 22,718 |
| 2026-08-31 | — | — | — | $5.54 | 38,666 |
| 2026-08-28 | — | — | — | $5.81 | 13,360 |
| 2026-08-27 | $5.83 | $5.83 | 274,400 | $6.06 | 9,830 |
| 2026-08-26 | $5.95 | $5.95 | 236,600 | $5.83 | 7,493 |
| 2026-08-25 | $5.84 | $5.84 | 333,900 | $6.07 | 8,133 |
| 2026-08-24 | $5.92 | $5.92 | 266,600 | $6.08 | 8,035 |
| 2026-08-21 | $6.25 | $6.25 | 383,700 | $5.88 | 10,181 |
| 2026-08-20 | $5.79 | $5.79 | 243,100 | $5.76 | 10,393 |
| 2026-08-19 | $5.84 | $5.84 | 317,600 | $5.64 | 9,903 |
| 2026-08-18 | $5.57 | $5.57 | 440,700 | $5.72 | 9,258 |
| 2026-08-17 | $5.88 | $5.88 | 321,400 | $6.14 | 13,426 |
| 2026-08-14 | $6.18 | $6.18 | 213,700 | $6.24 | 13,193 |
| 2026-08-13 | $6.19 | $6.19 | 420,400 | $6.34 | 17,539 |
| 2026-08-12 | $6.40 | $6.40 | 529,000 | $6.36 | 25,520 |
| 2026-08-11 | $6.27 | $6.27 | 248,800 | $6.22 | 11,701 |
| 2026-08-10 | $6.12 | $6.12 | 315,600 | $6.28 | 15,160 |
| 2026-08-07 | $6.22 | $6.22 | 378,200 | $6.00 | 12,893 |
| 2026-08-06 | $5.88 | $5.88 | 406,300 | $5.67 | 40,747 |
| 2026-08-05 | $5.81 | $5.81 | 267,300 | $5.70 | 15,628 |
| 2026-08-04 | $5.87 | $5.87 | 588,500 | $5.66 | 24,031 |
| 2026-08-03 | $5.52 | $5.52 | 318,800 | $5.45 | 14,212 |
| 2026-07-31 | $5.46 | $5.46 | 246,700 | $5.58 | 12,541 |
| 2026-07-30 | $5.49 | $5.49 | 323,900 | $5.35 | 12,524 |
| 2026-07-29 | $5.18 | $5.18 | 333,400 | $5.37 | 14,588 |
| 2026-07-28 | $5.34 | $5.34 | 344,100 | $5.31 | 14,271 |
| 2026-07-27 | $5.41 | $5.41 | 432,000 | $5.17 | 22,367 |
| 2026-07-24 | $5.12 | $5.12 | 540,300 | $5.47 | 22,268 |
| 2026-07-23 | $5.41 | $5.41 | 431,100 | $5.69 | 13,308 |
| 2026-07-22 | $5.83 | $5.83 | 371,800 | $5.67 | 21,913 |
| 2026-07-21 | $5.74 | $5.74 | 411,100 | $5.60 | 16,822 |
| 2026-07-20 | $5.52 | $5.52 | 361,200 | $5.70 | 20,520 |
| 2026-07-17 | $5.63 | $5.63 | 494,900 | — | — |
| 2026-07-16 | $5.79 | $5.79 | 497,700 | — | — |
| 2026-07-15 | $5.84 | $5.84 | 501,900 | — | — |
| 2026-07-14 | $6.30 | $6.30 | 573,500 | — | — |
| 2026-07-13 | $6.07 | $6.07 | 501,000 | — | — |
| 2026-07-10 | $5.99 | $5.99 | 409,000 | — | — |
| 2026-07-09 | $5.78 | $5.78 | 562,900 | — | — |
| 2026-07-08 | $5.66 | $5.66 | 635,300 | — | — |
| 2026-07-07 | $5.83 | $5.83 | 797,300 | — | — |
| 2026-07-06 | $6.26 | $6.26 | 823,600 | — | — |
| 2026-07-02 | $5.96 | $5.96 | 611,800 | — | — |
| 2026-07-01 | $5.96 | $5.96 | 549,200 | — | — |
| 2026-06-30 | $5.91 | $5.91 | 726,400 | — | — |
| 2026-06-29 | $6.10 | $6.10 | 1,083,500 | — | — |
| 2026-06-26 | $5.57 | $5.57 | 3,913,800 | — | — |
| 2026-06-25 | $5.29 | $5.29 | 1,237,400 | — | — |
| 2026-06-24 | $5.58 | $5.58 | 1,821,300 | — | — |
| 2026-06-23 | $6.79 | $6.79 | 960,100 | — | — |
| 2026-06-22 | $7.93 | $7.93 | 554,600 | — | — |
| 2026-06-18 | $8.31 | $8.31 | 940,900 | — | — |
| 2026-06-17 | $7.69 | $7.69 | 720,600 | — | — |
| 2026-06-16 | $7.20 | $7.20 | 678,000 | — | — |
| 2026-06-15 | $7.10 | $7.10 | 426,800 | — | — |
| 2026-06-12 | $7.14 | $7.14 | 439,000 | — | — |
| 2026-06-11 | $6.58 | $6.58 | 376,600 | — | — |
| 2026-06-10 | $6.40 | $6.40 | 429,900 | — | — |
| 2026-06-09 | $6.94 | $6.94 | 681,500 | — | — |
| 2026-06-08 | $7.21 | $7.21 | 333,500 | — | — |
| 2026-06-05 | $7.22 | $7.22 | 1,146,400 | — | — |
| 2026-06-04 | $8.31 | $8.31 | 1,312,700 | — | — |
| 2026-06-03 | $7.61 | $7.61 | 863,100 | — | — |
| 2026-06-02 | $8.17 | $8.17 | 663,900 | — | — |
| 2026-06-01 | $7.89 | $7.89 | 658,800 | — | — |
| 2026-05-29 | $7.59 | $7.59 | 633,600 | — | — |
| 2026-05-28 | $7.80 | $7.80 | 580,000 | — | — |
| 2026-05-27 | $7.79 | $7.79 | 897,300 | — | — |
| 2026-05-26 | $7.33 | $7.33 | 890,100 | — | — |
| 2026-05-22 | $7.02 | $7.02 | 587,400 | — | — |
| 2026-05-21 | $6.83 | $6.83 | 609,800 | — | — |
| 2026-05-20 | $6.23 | $6.23 | 472,000 | — | — |
| 2026-05-19 | $6.13 | $6.13 | 339,000 | — | — |
| 2026-05-18 | $6.39 | $6.39 | 772,100 | — | — |
| 2026-05-15 | $6.63 | $6.63 | 393,900 | — | — |
| 2026-05-14 | $6.81 | $6.81 | 558,000 | — | — |
| 2026-05-13 | $6.43 | $6.43 | 360,500 | — | — |
| 2026-05-12 | $6.23 | $6.23 | 362,000 | — | — |
| 2026-05-11 | $6.41 | $6.41 | 507,700 | — | — |
| 2026-05-08 | $6.24 | $6.24 | 522,100 | — | — |
| 2026-05-07 | $6.16 | $6.16 | 436,000 | — | — |
| 2026-05-06 | $6.36 | $6.36 | 465,300 | — | — |
| 2026-05-05 | $6.33 | $6.33 | 335,300 | — | — |
| 2026-05-04 | $6.21 | $6.21 | 445,500 | — | — |
| 2026-05-01 | $6.39 | $6.39 | 298,900 | — | — |
| 2026-04-30 | $6.41 | $6.41 | 429,500 | — | — |
| 2026-04-29 | $6.52 | $6.52 | 417,900 | — | — |
| 2026-04-28 | $6.66 | $6.66 | 450,600 | — | — |
| 2026-04-27 | $6.79 | $6.79 | 376,000 | — | — |
| 2026-04-24 | $6.89 | $6.89 | 406,100 | — | — |
| 2026-04-23 | $6.97 | $6.97 | 460,900 | — | — |
| 2026-04-22 | $7.10 | $7.10 | 735,500 | — | — |
| 2026-04-21 | $6.71 | $6.71 | 472,100 | — | — |
| 2026-04-20 | $6.64 | $6.64 | 449,800 | — | — |
| 2026-04-17 | $6.22 | $6.22 | 439,800 | — | — |
| 2026-04-16 | $6.19 | $6.19 | 421,800 | — | — |
| 2026-04-15 | $6.24 | $6.24 | 591,200 | — | — |
| 2026-04-14 | $6.26 | $6.26 | 1,804,800 | — | — |
| 2026-04-13 | $5.43 | $5.43 | 518,500 | — | — |
| 2026-04-10 | $5.09 | $5.09 | 318,700 | — | — |
| 2026-04-09 | $5.20 | $5.20 | 367,700 | — | — |
| 2026-04-08 | $5.11 | $5.11 | 472,900 | — | — |
| 2026-04-07 | $4.88 | $4.88 | 292,200 | — | — |
| 2026-04-06 | $4.92 | $4.92 | 317,200 | — | — |
| 2026-04-02 | $4.80 | $4.80 | 268,000 | — | — |
| 2026-04-01 | $4.78 | $4.78 | 471,900 | — | — |
| 2026-03-31 | $4.86 | $4.86 | 558,100 | — | — |
| 2026-03-30 | $4.51 | $4.51 | 727,300 | — | — |
| 2026-03-27 | $4.69 | $4.69 | 777,600 | — | — |
| 2026-03-26 | $5.18 | $5.18 | 366,900 | — | — |
| 2026-03-25 | $5.35 | $5.35 | 450,200 | — | — |
| 2026-03-24 | $5.29 | $5.29 | 433,400 | — | — |
| 2026-03-23 | $5.35 | $5.35 | 571,200 | — | — |
| 2026-03-20 | $5.23 | $5.23 | 397,300 | — | — |
| 2026-03-19 | $5.40 | $5.40 | 267,800 | — | — |
| 2026-03-18 | $5.30 | $5.30 | 421,900 | — | — |
| 2026-03-17 | $5.48 | $5.48 | 469,700 | — | — |
| 2026-03-16 | $5.43 | $5.43 | 527,300 | — | — |
| 2026-03-13 | $5.34 | $5.34 | 369,500 | — | — |
| 2026-03-12 | $5.37 | $5.37 | 334,500 | — | — |
| 2026-03-11 | $5.52 | $5.52 | 322,600 | — | — |
| 2026-03-10 | $5.41 | $5.41 | 457,600 | — | — |
| 2026-03-09 | $5.58 | $5.58 | 809,100 | — | — |
| 2026-03-06 | $5.82 | $5.82 | 362,100 | — | — |
| 2026-03-05 | $5.92 | $5.92 | 949,500 | — | — |
| 2026-03-04 | $6.50 | $6.50 | 886,100 | — | — |
| 2026-03-03 | $6.47 | $6.47 | 273,000 | — | — |
| 2026-03-02 | $6.43 | $6.43 | 305,200 | — | — |
| 2026-02-27 | $6.30 | $6.30 | 287,100 | — | — |
| 2026-02-26 | $6.56 | $6.56 | 301,900 | — | — |
| 2026-02-25 | $6.55 | $6.55 | 354,000 | — | — |
| 2026-02-24 | $6.32 | $6.32 | 295,000 | — | — |
| 2026-02-23 | $6.01 | $6.01 | 240,200 | — | — |
| 2026-02-20 | $6.16 | $6.16 | 412,500 | — | — |
| 2026-02-19 | $6.17 | $6.17 | 299,900 | — | — |
| 2026-02-18 | $5.95 | $5.95 | 568,000 | — | — |
| 2026-02-17 | $5.87 | $5.87 | 424,600 | — | — |
| 2026-02-13 | $5.90 | $5.90 | 441,900 | — | — |
| 2026-02-12 | $5.72 | $5.72 | 463,200 | — | — |
| 2026-02-11 | $6.10 | $6.10 | 414,100 | — | — |
| 2026-02-10 | $6.37 | $6.37 | 739,500 | — | — |
| 2026-02-09 | $6.30 | $6.30 | 422,800 | — | — |
| 2026-02-06 | $6.09 | $6.09 | 583,100 | — | — |
| 2026-02-05 | $5.58 | $5.58 | 524,000 | — | — |
| 2026-02-04 | $5.96 | $5.96 | 479,000 | — | — |
| 2026-02-03 | $5.83 | $5.83 | 743,100 | — | — |
| 2026-02-02 | $5.68 | $5.68 | 650,100 | — | — |
| 2026-01-30 | $5.99 | $5.99 | 605,700 | — | — |
| 2026-01-29 | $6.27 | $6.27 | 626,600 | — | — |
| 2026-01-28 | $6.48 | $6.48 | 369,900 | — | — |
| 2026-01-27 | $6.49 | $6.49 | 451,100 | — | — |
| 2026-01-26 | $6.56 | $6.56 | 777,000 | — | — |
| 2026-01-23 | $6.63 | $6.63 | 519,200 | — | — |
| 2026-01-22 | $6.85 | $6.85 | 696,900 | — | — |
| 2026-01-21 | $6.54 | $6.54 | 1,022,800 | — | — |
| 2026-01-20 | $6.67 | $6.67 | 527,900 | — | — |
| 2026-01-16 | $6.98 | $6.98 | 504,800 | — | — |
| 2026-01-15 | $6.89 | $6.89 | 469,900 | — | — |
| 2026-01-14 | $7.13 | $7.13 | 416,400 | — | — |
| 2026-01-13 | $6.93 | $6.93 | 338,300 | — | — |
| 2026-01-12 | $7.04 | $7.04 | 380,800 | — | — |
| 2026-01-09 | $6.90 | $6.90 | 532,000 | — | — |
| 2026-01-08 | $7.03 | $7.03 | 488,700 | — | — |
| 2026-01-07 | $7.00 | $7.00 | 550,500 | — | — |
| 2026-01-06 | $7.19 | $7.19 | 347,800 | — | — |
| 2026-01-05 | $7.10 | $7.10 | 493,300 | — | — |
| 2026-01-02 | $7.04 | $7.04 | 500,500 | — | — |