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
- 2021-03-31 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 | — | — | — | $5.93 | 319,120 |
| 2026-09-03 | — | — | — | $6.23 | 240,045 |
| 2026-09-02 | — | — | — | $6.18 | 437,187 |
| 2026-09-01 | — | — | — | $6.43 | 264,428 |
| 2026-08-31 | — | — | — | $6.39 | 300,581 |
| 2026-08-28 | — | — | — | $6.47 | 466,797 |
| 2026-08-27 | $6.39 | $6.39 | 5,294,700 | $6.09 | 441,442 |
| 2026-08-26 | $6.06 | $6.06 | 4,922,300 | $6.11 | 450,900 |
| 2026-08-25 | $6.19 | $6.19 | 4,286,500 | $6.02 | 286,680 |
| 2026-08-24 | $6.02 | $6.02 | 4,449,900 | $6.00 | 291,461 |
| 2026-08-21 | $6.00 | $6.00 | 3,736,100 | $5.86 | 233,049 |
| 2026-08-20 | $5.85 | $5.85 | 2,780,000 | $5.87 | 191,928 |
| 2026-08-19 | $5.85 | $5.85 | 3,397,600 | $5.71 | 258,540 |
| 2026-08-18 | $5.69 | $5.69 | 4,764,300 | $5.67 | 323,555 |
| 2026-08-17 | $5.54 | $5.54 | 4,928,800 | $5.75 | 346,420 |
| 2026-08-14 | $5.78 | $5.78 | 2,517,200 | $5.86 | 143,997 |
| 2026-08-13 | $5.80 | $5.80 | 4,465,900 | $5.63 | 325,305 |
| 2026-08-12 | $5.58 | $5.58 | 3,959,800 | $5.60 | 446,400 |
| 2026-08-11 | $5.69 | $5.69 | 3,843,600 | $5.73 | 384,173 |
| 2026-08-10 | $5.76 | $5.76 | 4,123,600 | $5.75 | 348,651 |
| 2026-08-07 | $5.81 | $5.81 | 3,912,300 | $5.66 | 291,930 |
| 2026-08-06 | $5.56 | $5.56 | 3,911,600 | $5.68 | 191,902 |
| 2026-08-05 | $5.81 | $5.81 | 5,211,400 | $6.10 | 266,256 |
| 2026-08-04 | $6.10 | $6.10 | 8,222,100 | $5.91 | 617,007 |
| 2026-08-03 | $5.90 | $5.90 | 13,832,100 | $5.54 | 1,013,373 |
| 2026-07-31 | $5.31 | $5.31 | 9,377,500 | $5.28 | 462,515 |
| 2026-07-30 | $5.27 | $5.27 | 24,714,600 | $5.36 | 1,281,839 |
| 2026-07-29 | $6.18 | $6.18 | 14,206,300 | $6.00 | 657,471 |
| 2026-07-28 | $5.85 | $5.85 | 6,164,400 | $5.74 | 428,470 |
| 2026-07-27 | $5.63 | $5.63 | 4,918,800 | $5.46 | 304,398 |
| 2026-07-24 | $5.37 | $5.37 | 4,120,100 | $5.44 | 391,899 |
| 2026-07-23 | $5.38 | $5.38 | 6,020,700 | $5.30 | 455,553 |
| 2026-07-22 | $5.34 | $5.34 | 5,184,300 | $5.38 | 429,629 |
| 2026-07-21 | $5.36 | $5.36 | 5,770,500 | $5.41 | 295,628 |
| 2026-07-20 | $5.46 | $5.46 | 4,804,700 | $5.53 | 346,688 |
| 2026-07-17 | $5.56 | $5.56 | 4,461,800 | — | — |
| 2026-07-16 | $5.64 | $5.64 | 5,722,100 | — | — |
| 2026-07-15 | $5.56 | $5.56 | 6,066,700 | — | — |
| 2026-07-14 | $5.71 | $5.71 | 6,416,200 | — | — |
| 2026-07-13 | $5.67 | $5.67 | 4,259,700 | — | — |
| 2026-07-10 | $5.71 | $5.71 | 4,551,000 | — | — |
| 2026-07-09 | $5.67 | $5.67 | 4,941,900 | — | — |
| 2026-07-08 | $5.74 | $5.74 | 6,014,100 | — | — |
| 2026-07-07 | $5.80 | $5.80 | 5,635,100 | — | — |
| 2026-07-06 | $5.93 | $5.93 | 5,237,800 | — | — |
| 2026-07-02 | $5.90 | $5.90 | 5,713,600 | — | — |
| 2026-07-01 | $5.98 | $5.98 | 6,896,900 | — | — |
| 2026-06-30 | $5.64 | $5.64 | 5,602,800 | — | — |
| 2026-06-29 | $5.68 | $5.68 | 6,970,000 | — | — |
| 2026-06-26 | $5.74 | $5.74 | 15,076,900 | — | — |
| 2026-06-25 | $5.76 | $5.76 | 8,379,600 | — | — |
| 2026-06-24 | $6.09 | $6.09 | 18,370,500 | — | — |
| 2026-06-23 | $5.41 | $5.41 | 9,804,300 | — | — |
| 2026-06-22 | $5.31 | $5.31 | 7,569,100 | — | — |
| 2026-06-18 | $5.35 | $5.35 | 9,822,100 | — | — |
| 2026-06-17 | $5.30 | $5.30 | 6,437,900 | — | — |
| 2026-06-16 | $5.33 | $5.33 | 8,655,500 | — | — |
| 2026-06-15 | $5.30 | $5.30 | 5,789,400 | — | — |
| 2026-06-12 | $5.34 | $5.34 | 6,260,000 | — | — |
| 2026-06-11 | $5.33 | $5.33 | 5,699,800 | — | — |
| 2026-06-10 | $5.34 | $5.34 | 6,495,200 | — | — |
| 2026-06-09 | $5.34 | $5.34 | 7,022,500 | — | — |
| 2026-06-08 | $5.29 | $5.29 | 5,921,000 | — | — |
| 2026-06-05 | $5.47 | $5.47 | 5,789,100 | — | — |
| 2026-06-04 | $5.57 | $5.57 | 7,203,200 | — | — |
| 2026-06-03 | $5.33 | $5.33 | 5,360,600 | — | — |
| 2026-06-02 | $5.54 | $5.54 | 6,987,400 | — | — |
| 2026-06-01 | $5.80 | $5.80 | 9,726,200 | — | — |
| 2026-05-29 | $5.39 | $5.39 | 9,525,900 | — | — |
| 2026-05-28 | $5.31 | $5.31 | 6,138,200 | — | — |
| 2026-05-27 | $5.32 | $5.32 | 7,519,100 | — | — |
| 2026-05-26 | $5.29 | $5.29 | 8,298,600 | — | — |
| 2026-05-22 | $5.32 | $5.32 | 7,264,700 | — | — |
| 2026-05-21 | $5.24 | $5.24 | 7,678,700 | — | — |
| 2026-05-20 | $5.25 | $5.25 | 8,413,400 | — | — |
| 2026-05-19 | $5.40 | $5.40 | 6,760,800 | — | — |
| 2026-05-18 | $5.73 | $5.73 | 7,482,600 | — | — |
| 2026-05-15 | $5.28 | $5.28 | 7,466,300 | — | — |
| 2026-05-14 | $5.09 | $5.09 | 7,877,400 | — | — |
| 2026-05-13 | $5.31 | $5.31 | 11,214,600 | — | — |
| 2026-05-12 | $5.74 | $5.74 | 10,989,800 | — | — |
| 2026-05-11 | $5.66 | $5.66 | 4,735,200 | — | — |
| 2026-05-08 | $5.78 | $5.78 | 6,623,600 | — | — |
| 2026-05-07 | $6.27 | $6.27 | 5,348,500 | — | — |
| 2026-05-06 | $6.03 | $6.03 | 4,852,100 | — | — |
| 2026-05-05 | $5.93 | $5.93 | 3,113,800 | — | — |
| 2026-05-04 | $5.83 | $5.83 | 3,280,600 | — | — |
| 2026-05-01 | $6.15 | $6.15 | 4,701,900 | — | — |
| 2026-04-30 | $5.95 | $5.95 | 3,421,700 | — | — |
| 2026-04-29 | $6.11 | $6.11 | 5,864,200 | — | — |
| 2026-04-28 | $6.49 | $6.49 | 11,183,200 | — | — |
| 2026-04-27 | $5.81 | $5.81 | 8,179,500 | — | — |
| 2026-04-24 | $5.28 | $5.28 | 15,979,000 | — | — |
| 2026-04-23 | $5.97 | $5.97 | 6,986,100 | — | — |
| 2026-04-22 | $6.18 | $6.18 | 8,022,300 | — | — |
| 2026-04-21 | $6.35 | $6.35 | 4,833,900 | — | — |
| 2026-04-20 | $6.55 | $6.55 | 3,830,900 | — | — |
| 2026-04-17 | $6.36 | $6.36 | 4,365,800 | — | — |
| 2026-04-16 | $6.43 | $6.43 | 3,779,600 | — | — |
| 2026-04-15 | $6.15 | $6.15 | 4,145,900 | — | — |
| 2026-04-14 | $5.94 | $5.94 | 5,907,800 | — | — |
| 2026-04-13 | $5.75 | $5.75 | 3,914,800 | — | — |
| 2026-04-10 | $5.36 | $5.36 | 6,177,000 | — | — |
| 2026-04-09 | $5.60 | $5.60 | 6,992,600 | — | — |
| 2026-04-08 | $5.53 | $5.53 | 9,583,000 | — | — |
| 2026-04-07 | $6.04 | $6.04 | 2,636,300 | — | — |
| 2026-04-06 | $6.01 | $6.01 | 2,394,500 | — | — |
| 2026-04-02 | $5.91 | $5.91 | 2,212,000 | — | — |
| 2026-04-01 | $5.85 | $5.85 | 2,541,800 | — | — |
| 2026-03-31 | $5.82 | $5.82 | 2,672,100 | — | — |
| 2026-03-30 | $5.73 | $5.73 | 3,522,800 | — | — |
| 2026-03-27 | $5.51 | $5.51 | 4,091,100 | — | — |
| 2026-03-26 | $5.84 | $5.84 | 2,663,800 | — | — |
| 2026-03-25 | $5.87 | $5.87 | 3,131,600 | — | — |
| 2026-03-24 | $5.69 | $5.69 | 3,762,800 | — | — |
| 2026-03-23 | $5.98 | $5.98 | 4,658,200 | — | — |
| 2026-03-20 | $5.84 | $5.84 | 4,575,300 | — | — |
| 2026-03-19 | $6.04 | $6.04 | 3,669,400 | — | — |
| 2026-03-18 | $5.86 | $5.86 | 4,046,900 | — | — |
| 2026-03-17 | $6.07 | $6.07 | 4,930,100 | — | — |
| 2026-03-16 | $6.06 | $6.06 | 3,090,800 | — | — |
| 2026-03-13 | $6.04 | $6.04 | 2,619,600 | — | — |
| 2026-03-12 | $5.95 | $5.95 | 4,293,700 | — | — |
| 2026-03-11 | $6.08 | $6.08 | 2,864,600 | — | — |
| 2026-03-10 | $6.04 | $6.04 | 4,634,900 | — | — |
| 2026-03-09 | $6.15 | $6.15 | 4,071,100 | — | — |
| 2026-03-06 | $6.16 | $6.16 | 3,783,800 | — | — |
| 2026-03-05 | $6.17 | $6.17 | 5,029,300 | — | — |
| 2026-03-04 | $6.53 | $6.53 | 6,043,100 | — | — |
| 2026-03-03 | $6.21 | $6.21 | 6,088,900 | — | — |
| 2026-03-02 | $6.40 | $6.40 | 6,908,800 | — | — |
| 2026-02-27 | $6.41 | $6.41 | 5,855,000 | — | — |
| 2026-02-26 | $6.68 | $6.68 | 7,640,400 | — | — |
| 2026-02-25 | $6.58 | $6.58 | 4,992,600 | — | — |
| 2026-02-24 | $6.30 | $6.30 | 6,891,300 | — | — |
| 2026-02-23 | $6.01 | $6.01 | 6,919,900 | — | — |
| 2026-02-20 | $6.03 | $6.03 | 3,090,700 | — | — |
| 2026-02-19 | $6.08 | $6.08 | 5,605,700 | — | — |
| 2026-02-18 | $5.93 | $5.93 | 7,060,700 | — | — |
| 2026-02-17 | $6.13 | $6.13 | 7,398,800 | — | — |
| 2026-02-13 | $5.92 | $5.92 | 9,144,700 | — | — |
| 2026-02-12 | $5.79 | $5.79 | 6,890,600 | — | — |
| 2026-02-11 | $5.74 | $5.74 | 5,606,800 | — | — |
| 2026-02-10 | $5.90 | $5.90 | 5,013,400 | — | — |
| 2026-02-09 | $5.95 | $5.95 | 7,899,300 | — | — |
| 2026-02-06 | $5.91 | $5.91 | 12,652,400 | — | — |
| 2026-02-05 | $5.98 | $5.98 | 10,264,200 | — | — |
| 2026-02-04 | $6.07 | $6.07 | 7,178,700 | — | — |
| 2026-02-03 | $5.86 | $5.86 | 8,114,900 | — | — |
| 2026-02-02 | $6.26 | $6.26 | 4,827,200 | — | — |
| 2026-01-30 | $6.06 | $6.06 | 3,210,600 | — | — |
| 2026-01-29 | $6.13 | $6.13 | 5,320,100 | — | — |
| 2026-01-28 | $6.18 | $6.18 | 5,156,700 | — | — |
| 2026-01-27 | $6.18 | $6.18 | 6,107,500 | — | — |
| 2026-01-26 | $6.34 | $6.34 | 3,707,900 | — | — |
| 2026-01-23 | $6.50 | $6.50 | 3,060,000 | — | — |
| 2026-01-22 | $6.48 | $6.48 | 3,373,500 | — | — |
| 2026-01-21 | $6.35 | $6.35 | 3,098,300 | — | — |
| 2026-01-20 | $6.35 | $6.35 | 4,447,500 | — | — |
| 2026-01-16 | $6.29 | $6.29 | 4,472,400 | — | — |
| 2026-01-15 | $6.48 | $6.48 | 4,450,700 | — | — |
| 2026-01-14 | $6.61 | $6.61 | 3,831,000 | — | — |
| 2026-01-13 | $6.55 | $6.55 | 5,055,500 | — | — |
| 2026-01-12 | $7.33 | $7.33 | 2,689,700 | — | — |
| 2026-01-09 | $7.29 | $7.29 | 3,107,200 | — | — |
| 2026-01-08 | $7.32 | $7.32 | 3,260,500 | — | — |
| 2026-01-07 | $7.39 | $7.39 | 2,742,500 | — | — |
| 2026-01-06 | $7.27 | $7.27 | 3,251,300 | — | — |
| 2026-01-05 | $7.08 | $7.08 | 2,887,500 | — | — |
| 2026-01-02 | $7.08 | $7.08 | 3,044,500 | — | — |