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
- 2016-10-07 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 | — | — | — | $6.64 | 77,572 |
| 2026-09-03 | — | — | — | $6.93 | 72,213 |
| 2026-09-02 | — | — | — | $6.57 | 133,014 |
| 2026-09-01 | — | — | — | $6.30 | 128,074 |
| 2026-08-31 | — | — | — | $6.51 | 82,032 |
| 2026-08-28 | — | — | — | $6.46 | 92,125 |
| 2026-08-27 | $6.43 | $9.84 | 1,095,000 | $6.52 | 79,070 |
| 2026-08-26 | $6.51 | $9.97 | 1,012,600 | $6.55 | 72,320 |
| 2026-08-25 | $6.48 | $9.92 | 1,143,900 | $6.32 | 94,027 |
| 2026-08-24 | $6.42 | $9.83 | 1,166,800 | $6.53 | 74,265 |
| 2026-08-21 | $6.54 | $10.01 | 1,804,000 | $6.55 | 114,137 |
| 2026-08-20 | $6.49 | $9.94 | 2,070,600 | $6.46 | 102,474 |
| 2026-08-19 | $6.80 | $10.41 | 2,266,100 | $6.43 | 137,850 |
| 2026-08-18 | $6.30 | $9.64 | 1,795,700 | $6.13 | 88,027 |
| 2026-08-17 | $6.22 | $9.52 | 1,675,100 | $6.25 | 96,348 |
| 2026-08-14 | $6.41 | $9.81 | 1,184,000 | $6.50 | 75,312 |
| 2026-08-13 | $6.53 | $10.00 | 1,244,100 | $6.43 | 77,983 |
| 2026-08-12 | $6.38 | $9.77 | 1,425,000 | $6.30 | 68,640 |
| 2026-08-11 | $6.34 | $9.71 | 1,284,400 | $6.21 | 66,038 |
| 2026-08-10 | $6.15 | $9.41 | 1,456,100 | $6.26 | 66,192 |
| 2026-08-07 | $6.32 | $9.67 | 1,790,400 | $6.32 | 124,995 |
| 2026-08-06 | $6.23 | $9.54 | 1,950,400 | $6.39 | 67,516 |
| 2026-08-05 | $6.49 | $9.94 | 2,118,000 | $6.74 | 124,241 |
| 2026-08-04 | $6.54 | $10.01 | 1,916,600 | $6.80 | 108,254 |
| 2026-08-03 | $6.72 | $10.29 | 2,893,300 | $6.36 | 138,122 |
| 2026-07-31 | $6.19 | $9.48 | 2,925,300 | $6.22 | 194,253 |
| 2026-07-30 | $6.30 | $9.64 | 4,052,300 | $6.15 | 312,043 |
| 2026-07-29 | $6.05 | $9.26 | 2,667,800 | $6.14 | 143,495 |
| 2026-07-28 | $6.28 | $9.61 | 3,579,000 | $6.23 | 218,705 |
| 2026-07-27 | $6.12 | $9.37 | 2,270,800 | $5.87 | 165,764 |
| 2026-07-24 | $5.71 | $8.74 | 2,293,600 | $5.60 | 186,317 |
| 2026-07-23 | $5.63 | $8.62 | 2,495,300 | $6.09 | 149,710 |
| 2026-07-22 | $6.27 | $9.60 | 2,585,700 | $6.09 | 169,868 |
| 2026-07-21 | $5.96 | $9.12 | 2,770,600 | $6.04 | 168,770 |
| 2026-07-20 | $6.02 | $9.22 | 2,235,400 | $6.33 | 122,641 |
| 2026-07-17 | $6.18 | $9.46 | 2,234,200 | — | — |
| 2026-07-16 | $6.54 | $10.01 | 3,740,800 | — | — |
| 2026-07-15 | $6.56 | $10.04 | 2,312,400 | — | — |
| 2026-07-14 | $6.18 | $9.46 | 2,243,400 | — | — |
| 2026-07-13 | $6.14 | $9.40 | 2,399,900 | — | — |
| 2026-07-10 | $6.22 | $9.52 | 1,968,900 | — | — |
| 2026-07-09 | $6.46 | $9.89 | 3,168,700 | — | — |
| 2026-07-08 | $6.36 | $9.74 | 1,872,200 | — | — |
| 2026-07-07 | $6.69 | $10.24 | 1,737,500 | — | — |
| 2026-07-06 | $6.94 | $10.62 | 1,978,300 | — | — |
| 2026-07-02 | $7.23 | $11.07 | 1,740,800 | — | — |
| 2026-07-01 | $7.51 | $11.50 | 1,487,200 | — | — |
| 2026-06-30 | $7.63 | $11.68 | 1,987,700 | — | — |
| 2026-06-29 | $8.01 | $12.26 | 3,262,300 | — | — |
| 2026-06-26 | $7.60 | $11.63 | 4,552,200 | — | — |
| 2026-06-25 | $7.42 | $11.36 | 1,929,100 | — | — |
| 2026-06-24 | $7.56 | $11.57 | 2,388,900 | — | — |
| 2026-06-23 | $7.23 | $11.07 | 1,548,200 | — | — |
| 2026-06-22 | $7.35 | $11.25 | 1,983,300 | — | — |
| 2026-06-18 | $7.76 | $11.88 | 2,940,700 | — | — |
| 2026-06-17 | $7.20 | $11.02 | 2,309,900 | — | — |
| 2026-06-16 | $7.58 | $11.60 | 1,903,300 | — | — |
| 2026-06-15 | $7.74 | $11.85 | 2,091,000 | — | — |
| 2026-06-12 | $7.98 | $12.22 | 2,591,100 | — | — |
| 2026-06-11 | $7.74 | $11.85 | 2,172,000 | — | — |
| 2026-06-10 | $7.22 | $11.05 | 1,975,400 | — | — |
| 2026-06-09 | $7.29 | $11.16 | 2,072,300 | — | — |
| 2026-06-08 | $6.83 | $10.46 | 1,754,500 | — | — |
| 2026-06-05 | $6.41 | $9.81 | 2,435,800 | — | — |
| 2026-06-04 | $7.01 | $10.73 | 1,721,500 | — | — |
| 2026-06-03 | $7.12 | $10.90 | 2,148,900 | — | — |
| 2026-06-02 | $7.44 | $11.39 | 1,893,600 | — | — |
| 2026-06-01 | $7.52 | $11.51 | 2,631,100 | — | — |
| 2026-05-29 | $7.33 | $11.22 | 3,401,200 | — | — |
| 2026-05-28 | $7.66 | $11.73 | 2,964,700 | — | — |
| 2026-05-27 | $7.53 | $11.53 | 2,558,500 | — | — |
| 2026-05-26 | $7.68 | $11.76 | 3,159,000 | — | — |
| 2026-05-22 | $7.45 | $11.40 | 2,918,000 | — | — |
| 2026-05-21 | $7.38 | $11.30 | 2,414,000 | — | — |
| 2026-05-20 | $7.04 | $10.78 | 2,903,000 | — | — |
| 2026-05-19 | $6.82 | $10.44 | 2,838,000 | — | — |
| 2026-05-18 | $6.98 | $10.69 | 2,527,100 | — | — |
| 2026-05-15 | $6.63 | $10.15 | 2,042,700 | — | — |
| 2026-05-14 | $6.86 | $10.50 | 1,738,200 | — | — |
| 2026-05-13 | $6.68 | $10.23 | 2,218,700 | — | — |
| 2026-05-12 | $6.70 | $10.26 | 2,134,500 | — | — |
| 2026-05-11 | $6.76 | $10.35 | 3,554,200 | — | — |
| 2026-05-08 | $7.49 | $11.47 | 1,873,000 | — | — |
| 2026-05-07 | $7.59 | $11.62 | 2,289,600 | — | — |
| 2026-05-06 | $7.89 | $12.08 | 2,630,500 | — | — |
| 2026-05-05 | $7.38 | $11.30 | 2,427,200 | — | — |
| 2026-05-04 | $7.43 | $11.37 | 3,178,000 | — | — |
| 2026-05-01 | $7.76 | $11.88 | 5,101,200 | — | — |
| 2026-04-30 | $8.19 | $12.54 | 7,116,800 | — | — |
| 2026-04-29 | $6.93 | $10.61 | 4,440,800 | — | — |
| 2026-04-28 | $6.81 | $10.43 | 2,231,400 | — | — |
| 2026-04-27 | $6.91 | $10.58 | 3,081,600 | — | — |
| 2026-04-24 | $7.48 | $11.45 | 7,570,100 | — | — |
| 2026-04-23 | $6.90 | $10.56 | 3,037,000 | — | — |
| 2026-04-22 | $7.08 | $10.84 | 3,229,800 | — | — |
| 2026-04-21 | $7.18 | $10.99 | 3,931,300 | — | — |
| 2026-04-20 | $7.75 | $11.86 | 8,577,700 | — | — |
| 2026-04-17 | $7.69 | $11.77 | 4,126,900 | — | — |
| 2026-04-16 | $7.27 | $11.13 | 2,741,500 | — | — |
| 2026-04-15 | $6.86 | $10.50 | 3,919,900 | — | — |
| 2026-04-14 | $7.20 | $11.02 | 1,694,800 | — | — |
| 2026-04-13 | $7.08 | $10.84 | 1,691,400 | — | — |
| 2026-04-10 | $7.29 | $11.16 | 1,902,500 | — | — |
| 2026-04-09 | $7.16 | $10.96 | 2,395,500 | — | — |
| 2026-04-08 | $7.10 | $10.87 | 3,391,300 | — | — |
| 2026-04-07 | $6.37 | $9.75 | 2,289,600 | — | — |
| 2026-04-06 | $6.35 | $9.72 | 3,033,000 | — | — |
| 2026-04-02 | $6.48 | $9.92 | 2,439,400 | — | — |
| 2026-04-01 | $6.59 | $10.09 | 2,534,700 | — | — |
| 2026-03-31 | $6.83 | $10.46 | 2,370,200 | — | — |
| 2026-03-30 | $6.58 | $10.07 | 3,641,800 | — | — |
| 2026-03-27 | $6.91 | $10.58 | 2,601,300 | — | — |
| 2026-03-26 | $6.98 | $10.69 | 2,461,600 | — | — |
| 2026-03-25 | $6.98 | $10.69 | 2,798,300 | — | — |
| 2026-03-24 | $6.73 | $10.30 | 3,027,200 | — | — |
| 2026-03-23 | $6.95 | $10.64 | 5,520,200 | — | — |
| 2026-03-20 | $6.13 | $9.38 | 3,911,300 | — | — |
| 2026-03-19 | $6.09 | $9.32 | 3,226,100 | — | — |
| 2026-03-18 | $5.80 | $8.88 | 3,040,000 | — | — |
| 2026-03-17 | $6.26 | $9.58 | 3,021,300 | — | — |
| 2026-03-16 | $6.26 | $9.58 | 2,690,200 | — | — |
| 2026-03-13 | $6.46 | $9.89 | 2,751,800 | — | — |
| 2026-03-12 | $6.42 | $9.83 | 5,098,400 | — | — |
| 2026-03-11 | $6.96 | $10.65 | 2,868,200 | — | — |
| 2026-03-10 | $6.94 | $10.62 | 5,215,200 | — | — |
| 2026-03-09 | $7.47 | $11.44 | 4,859,100 | — | — |
| 2026-03-06 | $7.36 | $11.27 | 3,833,300 | — | — |
| 2026-03-05 | $7.75 | $11.86 | 3,245,200 | — | — |
| 2026-03-04 | $7.65 | $11.71 | 3,081,300 | — | — |
| 2026-03-03 | $7.63 | $11.68 | 5,418,600 | — | — |
| 2026-03-02 | $8.08 | $12.37 | 5,546,400 | — | — |
| 2026-02-27 | $8.32 | $12.74 | 5,120,900 | — | — |
| 2026-02-26 | $8.61 | $13.18 | 4,527,200 | — | — |
| 2026-02-25 | $9.06 | $13.87 | 10,595,900 | — | — |
| 2026-02-24 | $10.85 | $16.61 | 3,818,700 | — | — |
| 2026-02-23 | $11.28 | $17.27 | 2,050,900 | — | — |
| 2026-02-20 | $12.28 | $18.80 | 2,463,400 | — | — |
| 2026-02-19 | $11.99 | $18.35 | 1,905,100 | — | — |
| 2026-02-18 | $12.18 | $18.65 | 3,757,400 | — | — |
| 2026-02-17 | $11.76 | $18.00 | 1,749,200 | — | — |
| 2026-02-13 | $11.48 | $17.57 | 2,459,600 | — | — |
| 2026-02-12 | $11.53 | $17.65 | 3,826,300 | — | — |
| 2026-02-11 | $12.84 | $19.66 | 1,498,300 | — | — |
| 2026-02-10 | $12.88 | $19.72 | 1,254,300 | — | — |
| 2026-02-09 | $13.37 | $20.47 | 1,618,900 | — | — |
| 2026-02-06 | $13.62 | $20.85 | 2,898,400 | — | — |
| 2026-02-05 | $13.03 | $19.95 | 1,805,000 | — | — |
| 2026-02-04 | $13.65 | $20.90 | 2,014,500 | — | — |
| 2026-02-03 | $13.01 | $19.92 | 2,435,500 | — | — |
| 2026-02-02 | $13.16 | $20.15 | 2,664,900 | — | — |
| 2026-01-30 | $13.19 | $20.19 | 2,463,300 | — | — |
| 2026-01-29 | $13.32 | $20.39 | 2,496,100 | — | — |
| 2026-01-28 | $13.86 | $21.22 | 2,818,800 | — | — |
| 2026-01-27 | $14.24 | $21.80 | 1,561,700 | — | — |
| 2026-01-26 | $14.33 | $21.94 | 1,745,800 | — | — |
| 2026-01-23 | $14.39 | $22.03 | 2,960,200 | — | — |
| 2026-01-22 | $14.71 | $22.52 | 3,779,600 | — | — |
| 2026-01-21 | $14.33 | $21.94 | 2,502,500 | — | — |
| 2026-01-20 | $13.56 | $20.76 | 2,484,400 | — | — |
| 2026-01-16 | $13.68 | $20.94 | 4,239,500 | — | — |
| 2026-01-15 | $12.98 | $19.87 | 3,886,700 | — | — |
| 2026-01-14 | $11.89 | $18.20 | 3,058,400 | — | — |
| 2026-01-13 | $11.66 | $17.85 | 1,391,400 | — | — |
| 2026-01-12 | $11.80 | $18.06 | 2,674,100 | — | — |
| 2026-01-09 | $11.73 | $17.96 | 2,668,500 | — | — |
| 2026-01-08 | $11.16 | $17.08 | 1,842,500 | — | — |
| 2026-01-07 | $11.01 | $16.85 | 2,491,000 | — | — |
| 2026-01-06 | $11.03 | $16.89 | 4,136,000 | — | — |
| 2026-01-05 | $9.78 | $14.97 | 1,498,800 | — | — |
| 2026-01-02 | $9.71 | $14.86 | 2,022,300 | — | — |