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
- 2000-11-21 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 | — | — | — | $4.04 | 11,916 |
| 2026-09-03 | — | — | — | $4.19 | 12,879 |
| 2026-09-02 | — | — | — | $4.11 | 27,043 |
| 2026-09-01 | — | — | — | $4.10 | 8,595 |
| 2026-08-31 | — | — | — | $4.36 | 7,218 |
| 2026-08-28 | — | — | — | $4.47 | 5,960 |
| 2026-08-27 | $4.40 | $4.40 | 141,500 | $4.57 | 6,700 |
| 2026-08-26 | $4.52 | $4.52 | 198,300 | $4.57 | 11,018 |
| 2026-08-25 | $4.53 | $4.53 | 140,000 | $4.46 | 6,726 |
| 2026-08-24 | $4.39 | $4.39 | 302,400 | $4.35 | 10,271 |
| 2026-08-21 | $4.39 | $4.39 | 551,800 | $4.03 | 10,337 |
| 2026-08-20 | $4.02 | $4.02 | 449,900 | $4.39 | 20,513 |
| 2026-08-19 | $4.33 | $4.33 | 295,500 | $4.38 | 14,263 |
| 2026-08-18 | $4.33 | $4.33 | 375,300 | $4.46 | 29,197 |
| 2026-08-17 | $4.56 | $4.56 | 424,300 | $4.71 | 26,729 |
| 2026-08-14 | $4.69 | $4.69 | 479,700 | $4.77 | 27,131 |
| 2026-08-13 | $4.73 | $4.73 | 525,400 | $5.03 | 17,290 |
| 2026-08-12 | $5.03 | $5.03 | 487,500 | $5.09 | 17,924 |
| 2026-08-11 | $5.17 | $5.17 | 360,200 | $5.29 | 13,721 |
| 2026-08-10 | $5.34 | $5.34 | 472,300 | $5.43 | 14,132 |
| 2026-08-07 | $5.51 | $5.51 | 845,800 | $5.44 | 32,817 |
| 2026-08-06 | $5.31 | $5.31 | 1,926,700 | $5.20 | 96,945 |
| 2026-08-05 | $7.43 | $7.43 | 528,900 | $7.42 | 16,658 |
| 2026-08-04 | $7.75 | $7.75 | 241,300 | $7.63 | 13,377 |
| 2026-08-03 | $7.37 | $7.37 | 265,700 | $7.09 | 19,427 |
| 2026-07-31 | $7.03 | $7.03 | 211,900 | $6.91 | 9,507 |
| 2026-07-30 | $6.81 | $6.81 | 209,900 | $6.70 | 9,285 |
| 2026-07-29 | $6.36 | $6.36 | 337,600 | $6.77 | 8,609 |
| 2026-07-28 | $6.82 | $6.82 | 338,000 | $6.82 | 15,791 |
| 2026-07-27 | $7.02 | $7.02 | 358,600 | $6.71 | 15,778 |
| 2026-07-24 | $6.66 | $6.66 | 280,800 | $7.04 | 16,308 |
| 2026-07-23 | $7.08 | $7.08 | 278,600 | $7.27 | 13,853 |
| 2026-07-22 | $7.44 | $7.44 | 267,700 | $7.56 | 11,305 |
| 2026-07-21 | $7.60 | $7.60 | 258,300 | $7.78 | 16,267 |
| 2026-07-20 | $7.50 | $7.50 | 216,400 | $7.59 | 17,005 |
| 2026-07-17 | $7.49 | $7.49 | 200,200 | — | — |
| 2026-07-16 | $7.58 | $7.58 | 265,600 | — | — |
| 2026-07-15 | $7.86 | $7.86 | 292,900 | — | — |
| 2026-07-14 | $8.01 | $8.01 | 206,800 | — | — |
| 2026-07-13 | $8.32 | $8.32 | 216,900 | — | — |
| 2026-07-10 | $8.76 | $8.76 | 231,100 | — | — |
| 2026-07-09 | $8.60 | $8.60 | 143,700 | — | — |
| 2026-07-08 | $8.26 | $8.26 | 233,000 | — | — |
| 2026-07-07 | $8.18 | $8.18 | 303,100 | — | — |
| 2026-07-06 | $8.57 | $8.57 | 297,500 | — | — |
| 2026-07-02 | $8.87 | $8.87 | 430,200 | — | — |
| 2026-07-01 | $9.83 | $9.83 | 249,800 | — | — |
| 2026-06-30 | $10.33 | $10.33 | 258,000 | — | — |
| 2026-06-29 | $9.91 | $9.91 | 178,200 | — | — |
| 2026-06-26 | $9.79 | $9.79 | 440,300 | — | — |
| 2026-06-25 | $9.95 | $9.95 | 232,000 | — | — |
| 2026-06-24 | $9.93 | $9.93 | 176,500 | — | — |
| 2026-06-23 | $10.25 | $10.25 | 100,100 | — | — |
| 2026-06-22 | $10.32 | $10.32 | 155,400 | — | — |
| 2026-06-18 | $10.31 | $10.31 | 297,500 | — | — |
| 2026-06-17 | $10.12 | $10.12 | 239,700 | — | — |
| 2026-06-16 | $10.65 | $10.65 | 202,300 | — | — |
| 2026-06-15 | $11.38 | $11.38 | 240,700 | — | — |
| 2026-06-12 | $11.09 | $11.09 | 230,100 | — | — |
| 2026-06-11 | $10.66 | $10.66 | 228,600 | — | — |
| 2026-06-10 | $10.37 | $10.37 | 335,100 | — | — |
| 2026-06-09 | $10.45 | $10.45 | 583,900 | — | — |
| 2026-06-08 | $11.28 | $11.28 | 833,000 | — | — |
| 2026-06-05 | $11.42 | $11.42 | 672,800 | — | — |
| 2026-06-04 | $14.01 | $14.01 | 354,000 | — | — |
| 2026-06-03 | $13.82 | $13.82 | 605,800 | — | — |
| 2026-06-02 | $14.54 | $14.54 | 440,000 | — | — |
| 2026-06-01 | $13.75 | $13.75 | 624,600 | — | — |
| 2026-05-29 | $13.12 | $13.12 | 814,200 | — | — |
| 2026-05-28 | $13.15 | $13.15 | 685,300 | — | — |
| 2026-05-27 | $12.22 | $12.22 | 463,500 | — | — |
| 2026-05-26 | $12.55 | $12.55 | 456,500 | — | — |
| 2026-05-22 | $12.49 | $12.49 | 411,500 | — | — |
| 2026-05-21 | $12.10 | $12.10 | 331,400 | — | — |
| 2026-05-20 | $12.16 | $12.16 | 225,800 | — | — |
| 2026-05-19 | $12.66 | $12.66 | 257,100 | — | — |
| 2026-05-18 | $13.03 | $13.03 | 342,600 | — | — |
| 2026-05-15 | $13.67 | $13.67 | 263,300 | — | — |
| 2026-05-14 | $14.08 | $14.08 | 349,400 | — | — |
| 2026-05-13 | $15.06 | $15.06 | 318,100 | — | — |
| 2026-05-12 | $14.71 | $14.71 | 365,000 | — | — |
| 2026-05-11 | $15.76 | $15.76 | 340,000 | — | — |
| 2026-05-08 | $16.08 | $16.08 | 728,400 | — | — |
| 2026-05-07 | $18.80 | $18.80 | 337,400 | — | — |
| 2026-05-06 | $19.02 | $19.02 | 216,600 | — | — |
| 2026-05-05 | $18.05 | $18.05 | 332,200 | — | — |
| 2026-05-04 | $19.60 | $19.60 | 649,800 | — | — |
| 2026-05-01 | $20.29 | $20.29 | 510,000 | — | — |
| 2026-04-30 | $18.23 | $18.23 | 693,400 | — | — |
| 2026-04-29 | $14.79 | $14.79 | 59,800 | — | — |
| 2026-04-28 | $14.98 | $14.98 | 125,900 | — | — |
| 2026-04-27 | $14.83 | $14.83 | 70,000 | — | — |
| 2026-04-24 | $15.02 | $15.02 | 73,500 | — | — |
| 2026-04-23 | $14.82 | $14.82 | 85,600 | — | — |
| 2026-04-22 | $15.12 | $15.12 | 131,200 | — | — |
| 2026-04-21 | $14.55 | $14.55 | 295,500 | — | — |
| 2026-04-20 | $15.89 | $15.89 | 175,300 | — | — |
| 2026-04-17 | $15.18 | $15.18 | 146,700 | — | — |
| 2026-04-16 | $14.66 | $14.66 | 100,300 | — | — |
| 2026-04-15 | $14.14 | $14.14 | 103,400 | — | — |
| 2026-04-14 | $14.18 | $14.18 | 76,300 | — | — |
| 2026-04-13 | $13.91 | $13.91 | 161,600 | — | — |
| 2026-04-10 | $13.31 | $13.31 | 86,400 | — | — |
| 2026-04-09 | $13.11 | $13.11 | 164,100 | — | — |
| 2026-04-08 | $12.80 | $12.80 | 129,300 | — | — |
| 2026-04-07 | $12.21 | $12.21 | 86,100 | — | — |
| 2026-04-06 | $12.22 | $12.22 | 71,200 | — | — |
| 2026-04-02 | $12.09 | $12.09 | 97,300 | — | — |
| 2026-04-01 | $11.67 | $11.67 | 98,000 | — | — |
| 2026-03-31 | $11.12 | $11.12 | 106,700 | — | — |
| 2026-03-30 | $10.75 | $10.75 | 94,500 | — | — |
| 2026-03-27 | $11.42 | $11.42 | 82,100 | — | — |
| 2026-03-26 | $11.46 | $11.46 | 93,100 | — | — |
| 2026-03-25 | $12.01 | $12.01 | 130,100 | — | — |
| 2026-03-24 | $11.65 | $11.65 | 143,200 | — | — |
| 2026-03-23 | $11.31 | $11.31 | 144,200 | — | — |
| 2026-03-20 | $10.98 | $10.98 | 277,200 | — | — |
| 2026-03-19 | $12.08 | $12.08 | 189,300 | — | — |
| 2026-03-18 | $12.62 | $12.62 | 246,200 | — | — |
| 2026-03-17 | $12.03 | $12.03 | 124,700 | — | — |
| 2026-03-16 | $12.11 | $12.11 | 163,800 | — | — |
| 2026-03-13 | $11.94 | $11.94 | 173,100 | — | — |
| 2026-03-12 | $11.70 | $11.70 | 152,500 | — | — |
| 2026-03-11 | $11.70 | $11.70 | 122,600 | — | — |
| 2026-03-10 | $11.75 | $11.75 | 153,200 | — | — |
| 2026-03-09 | $11.22 | $11.22 | 162,800 | — | — |
| 2026-03-06 | $11.07 | $11.07 | 95,200 | — | — |
| 2026-03-05 | $11.30 | $11.30 | 135,100 | — | — |
| 2026-03-04 | $11.47 | $11.47 | 143,000 | — | — |
| 2026-03-03 | $11.51 | $11.51 | 138,500 | — | — |
| 2026-03-02 | $12.40 | $12.40 | 136,200 | — | — |
| 2026-02-27 | $12.35 | $12.35 | 220,800 | — | — |
| 2026-02-26 | $12.40 | $12.40 | 208,300 | — | — |
| 2026-02-25 | $13.66 | $13.66 | 224,700 | — | — |
| 2026-02-24 | $13.55 | $13.55 | 242,000 | — | — |
| 2026-02-23 | $12.76 | $12.76 | 418,500 | — | — |
| 2026-02-20 | $12.65 | $12.65 | 1,059,300 | — | — |
| 2026-02-19 | $10.56 | $10.56 | 396,800 | — | — |
| 2026-02-18 | $9.90 | $9.90 | 92,000 | — | — |
| 2026-02-17 | $9.85 | $9.85 | 94,500 | — | — |
| 2026-02-13 | $9.90 | $9.90 | 110,100 | — | — |
| 2026-02-12 | $9.88 | $9.88 | 157,400 | — | — |
| 2026-02-11 | $10.49 | $10.49 | 64,500 | — | — |
| 2026-02-10 | $10.70 | $10.70 | 130,500 | — | — |
| 2026-02-09 | $10.76 | $10.76 | 91,800 | — | — |
| 2026-02-06 | $10.48 | $10.48 | 144,900 | — | — |
| 2026-02-05 | $9.85 | $9.85 | 254,600 | — | — |
| 2026-02-04 | $9.75 | $9.75 | 182,700 | — | — |
| 2026-02-03 | $10.48 | $10.48 | 181,400 | — | — |
| 2026-02-02 | $11.14 | $11.14 | 104,700 | — | — |
| 2026-01-30 | $10.89 | $10.89 | 152,200 | — | — |
| 2026-01-29 | $11.01 | $11.01 | 106,200 | — | — |
| 2026-01-28 | $11.20 | $11.20 | 139,100 | — | — |
| 2026-01-27 | $10.91 | $10.91 | 211,000 | — | — |
| 2026-01-26 | $10.87 | $10.87 | 220,200 | — | — |
| 2026-01-23 | $11.38 | $11.38 | 132,900 | — | — |
| 2026-01-22 | $12.11 | $12.11 | 199,100 | — | — |
| 2026-01-21 | $11.76 | $11.76 | 146,800 | — | — |
| 2026-01-20 | $11.96 | $11.96 | 210,400 | — | — |
| 2026-01-16 | $12.12 | $12.12 | 250,500 | — | — |
| 2026-01-15 | $11.68 | $11.68 | 412,500 | — | — |
| 2026-01-14 | $10.68 | $10.68 | 99,100 | — | — |
| 2026-01-13 | $10.62 | $10.62 | 95,500 | — | — |
| 2026-01-12 | $10.84 | $10.84 | 147,300 | — | — |
| 2026-01-09 | $10.43 | $10.43 | 154,300 | — | — |
| 2026-01-08 | $10.29 | $10.29 | 126,200 | — | — |
| 2026-01-07 | $10.19 | $10.19 | 129,900 | — | — |
| 2026-01-06 | $10.70 | $10.70 | 155,800 | — | — |
| 2026-01-05 | $10.19 | $10.19 | 163,500 | — | — |
| 2026-01-02 | $10.11 | $10.11 | 166,900 | — | — |