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
- 2016-11-04 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 | — | — | — | $6.01 | 1,224 |
| 2026-09-03 | — | — | — | $6.08 | 1,302 |
| 2026-09-02 | — | — | — | $5.97 | 2,404 |
| 2026-09-01 | — | — | — | $6.06 | 1,629 |
| 2026-08-31 | — | — | — | $6.12 | 2,748 |
| 2026-08-28 | — | — | — | $6.02 | 729 |
| 2026-08-27 | $5.99 | $21.50 | 16,800 | $5.98 | 1,373 |
| 2026-08-26 | $5.99 | $21.50 | 11,600 | $5.94 | 442 |
| 2026-08-25 | $5.94 | $21.32 | 24,800 | $6.00 | 1,050 |
| 2026-08-24 | $6.03 | $21.65 | 91,000 | $6.00 | 2,331 |
| 2026-08-21 | $5.99 | $21.49 | 49,300 | $5.99 | 1,361 |
| 2026-08-20 | $6.00 | $21.54 | 33,700 | $5.95 | 1,064 |
| 2026-08-19 | $5.87 | $21.07 | 57,300 | $5.80 | 671 |
| 2026-08-18 | $5.88 | $21.11 | 36,900 | $5.75 | 1,477 |
| 2026-08-17 | $5.74 | $20.61 | 37,300 | $5.70 | 286 |
| 2026-08-14 | $5.69 | $20.43 | 34,700 | $5.77 | 347 |
| 2026-08-13 | $5.83 | $20.93 | 99,600 | $5.85 | 6,077 |
| 2026-08-12 | $5.89 | $21.14 | 131,100 | $5.59 | 1,730 |
| 2026-08-11 | $5.63 | $20.21 | 42,100 | $5.63 | 1,315 |
| 2026-08-10 | $5.62 | $20.17 | 43,300 | $5.83 | 2,113 |
| 2026-08-07 | $5.88 | $21.11 | 76,700 | $5.78 | 430 |
| 2026-08-06 | $5.73 | $20.57 | 152,600 | $5.35 | 4,130 |
| 2026-08-05 | $5.16 | $18.52 | 44,700 | $5.30 | 1,203 |
| 2026-08-04 | $5.29 | $18.99 | 34,400 | $5.27 | 1,519 |
| 2026-08-03 | $5.17 | $18.56 | 41,400 | $5.15 | 876 |
| 2026-07-31 | $5.14 | $18.45 | 20,000 | $5.19 | 225 |
| 2026-07-30 | $5.19 | $18.63 | 33,500 | $5.06 | 535 |
| 2026-07-29 | $5.11 | $18.34 | 40,700 | $5.15 | 685 |
| 2026-07-28 | $5.08 | $18.24 | 63,600 | $5.21 | 1,071 |
| 2026-07-27 | $5.14 | $18.45 | 152,100 | $5.21 | 1,619 |
| 2026-07-24 | $5.22 | $18.74 | 21,800 | $5.22 | 1,397 |
| 2026-07-23 | $5.21 | $18.70 | 53,500 | $5.32 | 1,025 |
| 2026-07-22 | $5.22 | $18.74 | 59,400 | $5.29 | 1,271 |
| 2026-07-21 | $5.27 | $18.92 | 39,100 | $5.34 | 1,217 |
| 2026-07-20 | $5.30 | $19.03 | 24,800 | $5.39 | 708 |
| 2026-07-17 | $5.34 | $19.17 | 44,700 | — | — |
| 2026-07-16 | $5.43 | $19.49 | 42,000 | — | — |
| 2026-07-15 | $5.46 | $19.60 | 72,000 | — | — |
| 2026-07-14 | $5.33 | $19.13 | 13,800 | — | — |
| 2026-07-13 | $5.30 | $19.03 | 49,200 | — | — |
| 2026-07-10 | $5.25 | $18.85 | 35,100 | — | — |
| 2026-07-09 | $5.27 | $18.92 | 38,200 | — | — |
| 2026-07-08 | $5.20 | $18.67 | 35,700 | — | — |
| 2026-07-07 | $5.21 | $18.70 | 34,500 | — | — |
| 2026-07-06 | $5.25 | $18.85 | 82,500 | — | — |
| 2026-07-02 | $5.31 | $19.06 | 59,100 | — | — |
| 2026-07-01 | $5.46 | $19.60 | 137,700 | — | — |
| 2026-06-30 | $5.45 | $19.56 | 92,200 | — | — |
| 2026-06-29 | $5.45 | $19.56 | 84,600 | — | — |
| 2026-06-26 | $5.53 | $19.85 | 29,500 | — | — |
| 2026-06-25 | $5.63 | $20.21 | 65,500 | — | — |
| 2026-06-24 | $5.56 | $19.96 | 69,200 | — | — |
| 2026-06-23 | $5.52 | $19.82 | 70,200 | — | — |
| 2026-06-22 | $5.38 | $19.31 | 162,100 | — | — |
| 2026-06-18 | $5.47 | $19.64 | 146,200 | — | — |
| 2026-06-17 | $5.43 | $19.49 | 108,200 | — | — |
| 2026-06-16 | $5.53 | $19.85 | 102,900 | — | — |
| 2026-06-15 | $5.70 | $20.46 | 172,900 | — | — |
| 2026-06-12 | $6.16 | $21.22 | 231,900 | — | — |
| 2026-06-11 | $6.09 | $20.97 | 115,700 | — | — |
| 2026-06-10 | $6.01 | $20.70 | 77,700 | — | — |
| 2026-06-09 | $6.01 | $20.70 | 78,100 | — | — |
| 2026-06-08 | $6.09 | $20.96 | 129,800 | — | — |
| 2026-06-05 | $6.11 | $21.04 | 122,900 | — | — |
| 2026-06-04 | $6.36 | $21.90 | 103,900 | — | — |
| 2026-06-03 | $6.08 | $20.94 | 89,200 | — | — |
| 2026-06-02 | $6.20 | $21.35 | 129,500 | — | — |
| 2026-06-01 | $6.50 | $22.39 | 196,400 | — | — |
| 2026-05-29 | $6.11 | $21.04 | 132,600 | — | — |
| 2026-05-28 | $5.97 | $20.56 | 108,700 | — | — |
| 2026-05-27 | $6.00 | $20.66 | 39,200 | — | — |
| 2026-05-26 | $6.03 | $20.77 | 188,600 | — | — |
| 2026-05-22 | $5.70 | $19.63 | 79,600 | — | — |
| 2026-05-21 | $5.81 | $20.01 | 90,300 | — | — |
| 2026-05-20 | $5.86 | $20.18 | 66,800 | — | — |
| 2026-05-19 | $5.75 | $19.80 | 84,400 | — | — |
| 2026-05-18 | $5.52 | $19.01 | 206,200 | — | — |
| 2026-05-15 | $6.19 | $21.32 | 124,300 | — | — |
| 2026-05-14 | $6.14 | $21.15 | 180,300 | — | — |
| 2026-05-13 | $5.75 | $19.80 | 34,300 | — | — |
| 2026-05-12 | $5.72 | $19.70 | 46,100 | — | — |
| 2026-05-11 | $5.81 | $20.01 | 185,200 | — | — |
| 2026-05-08 | $6.07 | $20.91 | 203,500 | — | — |
| 2026-05-07 | $5.66 | $19.49 | 45,400 | — | — |
| 2026-05-06 | $5.67 | $19.53 | 75,600 | — | — |
| 2026-05-05 | $5.68 | $19.56 | 110,000 | — | — |
| 2026-05-04 | $5.53 | $19.05 | 58,000 | — | — |
| 2026-05-01 | $5.56 | $19.15 | 33,300 | — | — |
| 2026-04-30 | $5.49 | $18.91 | 21,200 | — | — |
| 2026-04-29 | $5.44 | $18.74 | 24,700 | — | — |
| 2026-04-28 | $5.54 | $19.08 | 22,700 | — | — |
| 2026-04-27 | $5.52 | $19.01 | 33,600 | — | — |
| 2026-04-24 | $5.55 | $19.11 | 23,700 | — | — |
| 2026-04-23 | $5.55 | $19.11 | 121,400 | — | — |
| 2026-04-22 | $5.49 | $18.91 | 48,000 | — | — |
| 2026-04-21 | $5.31 | $18.29 | 36,300 | — | — |
| 2026-04-20 | $5.41 | $18.63 | 47,500 | — | — |
| 2026-04-17 | $5.35 | $18.43 | 86,200 | — | — |
| 2026-04-16 | $5.32 | $18.32 | 33,400 | — | — |
| 2026-04-15 | $5.43 | $18.70 | 54,200 | — | — |
| 2026-04-14 | $5.22 | $17.98 | 72,800 | — | — |
| 2026-04-13 | $5.15 | $17.74 | 84,600 | — | — |
| 2026-04-10 | $5.09 | $17.53 | 23,500 | — | — |
| 2026-04-09 | $5.13 | $17.67 | 41,300 | — | — |
| 2026-04-08 | $5.18 | $17.84 | 28,800 | — | — |
| 2026-04-07 | $5.16 | $17.77 | 63,200 | — | — |
| 2026-04-06 | $5.17 | $17.81 | 53,700 | — | — |
| 2026-04-02 | $5.00 | $17.22 | 115,800 | — | — |
| 2026-04-01 | $5.37 | $18.49 | 103,100 | — | — |
| 2026-03-31 | $5.01 | $17.26 | 137,300 | — | — |
| 2026-03-30 | $4.92 | $16.95 | 66,900 | — | — |
| 2026-03-27 | $4.86 | $16.74 | 40,600 | — | — |
| 2026-03-26 | $4.99 | $17.19 | 31,500 | — | — |
| 2026-03-25 | $5.01 | $17.26 | 62,400 | — | — |
| 2026-03-24 | $4.97 | $17.12 | 36,900 | — | — |
| 2026-03-23 | $5.05 | $17.39 | 109,700 | — | — |
| 2026-03-20 | $4.90 | $16.88 | 62,300 | — | — |
| 2026-03-19 | $4.96 | $17.08 | 106,200 | — | — |
| 2026-03-18 | $4.87 | $16.77 | 207,700 | — | — |
| 2026-03-17 | $4.74 | $16.33 | 600,000 | — | — |
| 2026-03-16 | $4.93 | $16.98 | 332,800 | — | — |
| 2026-03-13 | $5.42 | $17.63 | 295,800 | — | — |
| 2026-03-12 | $5.46 | $17.76 | 141,100 | — | — |
| 2026-03-11 | $5.57 | $18.12 | 156,400 | — | — |
| 2026-03-10 | $5.52 | $17.96 | 104,300 | — | — |
| 2026-03-09 | $5.53 | $17.99 | 109,100 | — | — |
| 2026-03-06 | $5.70 | $18.54 | 75,500 | — | — |
| 2026-03-05 | $5.87 | $19.10 | 86,500 | — | — |
| 2026-03-04 | $5.73 | $18.64 | 197,400 | — | — |
| 2026-03-03 | $6.00 | $19.52 | 273,300 | — | — |
| 2026-03-02 | $6.23 | $20.27 | 74,500 | — | — |
| 2026-02-27 | $6.26 | $20.37 | 102,300 | — | — |
| 2026-02-26 | $6.41 | $20.85 | 61,100 | — | — |
| 2026-02-25 | $6.49 | $21.12 | 84,000 | — | — |
| 2026-02-24 | $6.32 | $20.56 | 43,900 | — | — |
| 2026-02-23 | $6.27 | $20.40 | 70,500 | — | — |
| 2026-02-20 | $6.49 | $21.12 | 31,300 | — | — |
| 2026-02-19 | $6.59 | $21.44 | 151,300 | — | — |
| 2026-02-18 | $6.79 | $22.09 | 62,800 | — | — |
| 2026-02-17 | $6.59 | $21.44 | 78,200 | — | — |
| 2026-02-13 | $6.66 | $21.67 | 19,300 | — | — |
| 2026-02-12 | $6.70 | $21.80 | 117,500 | — | — |
| 2026-02-11 | $6.64 | $21.60 | 78,400 | — | — |
| 2026-02-10 | $6.60 | $21.47 | 57,700 | — | — |
| 2026-02-09 | $6.50 | $21.15 | 44,100 | — | — |
| 2026-02-06 | $6.56 | $21.34 | 47,500 | — | — |
| 2026-02-05 | $6.58 | $21.41 | 119,600 | — | — |
| 2026-02-04 | $6.70 | $21.80 | 23,100 | — | — |
| 2026-02-03 | $6.73 | $21.90 | 128,800 | — | — |
| 2026-02-02 | $7.02 | $22.84 | 75,500 | — | — |
| 2026-01-30 | $7.01 | $22.81 | 34,100 | — | — |
| 2026-01-29 | $6.96 | $22.64 | 104,000 | — | — |
| 2026-01-28 | $7.25 | $23.59 | 49,600 | — | — |
| 2026-01-27 | $7.10 | $23.10 | 48,200 | — | — |
| 2026-01-26 | $7.16 | $23.30 | 78,900 | — | — |
| 2026-01-23 | $7.10 | $23.10 | 33,500 | — | — |
| 2026-01-22 | $7.31 | $23.78 | 72,600 | — | — |
| 2026-01-21 | $7.17 | $23.33 | 30,900 | — | — |
| 2026-01-20 | $6.96 | $22.64 | 49,900 | — | — |
| 2026-01-16 | $7.23 | $23.52 | 66,000 | — | — |
| 2026-01-15 | $7.27 | $23.65 | 44,200 | — | — |
| 2026-01-14 | $7.06 | $22.97 | 32,300 | — | — |
| 2026-01-13 | $7.06 | $22.97 | 37,900 | — | — |
| 2026-01-12 | $7.12 | $23.16 | 36,900 | — | — |
| 2026-01-09 | $7.05 | $22.94 | 26,100 | — | — |
| 2026-01-08 | $6.96 | $22.64 | 41,200 | — | — |
| 2026-01-07 | $6.85 | $22.29 | 38,400 | — | — |
| 2026-01-06 | $6.92 | $22.51 | 25,800 | — | — |
| 2026-01-05 | $6.90 | $22.45 | 41,600 | — | — |
| 2026-01-02 | $6.86 | $22.32 | 46,500 | — | — |