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
- 2020-09-18 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 | — | — | — | $4.59 | 452,900 |
| 2026-09-03 | — | — | — | $4.82 | 754,743 |
| 2026-09-02 | — | — | — | $4.56 | 389,324 |
| 2026-09-01 | — | — | — | $4.82 | 391,822 |
| 2026-08-31 | — | — | — | $4.92 | 267,125 |
| 2026-08-28 | — | — | — | $5.05 | 271,781 |
| 2026-08-27 | $5.09 | $5.09 | 30,224,300 | $4.99 | 935,341 |
| 2026-08-26 | $4.95 | $4.95 | 17,079,900 | $5.24 | 568,334 |
| 2026-08-25 | $5.26 | $5.26 | 9,110,000 | $5.13 | 280,738 |
| 2026-08-24 | $5.09 | $5.09 | 11,338,100 | $5.42 | 410,884 |
| 2026-08-21 | $5.51 | $5.51 | 6,634,400 | $5.66 | 300,939 |
| 2026-08-20 | $5.63 | $5.63 | 17,350,200 | $5.94 | 295,756 |
| 2026-08-19 | $5.92 | $5.92 | 8,536,500 | $5.92 | 776,991 |
| 2026-08-18 | $5.77 | $5.77 | 8,212,100 | $6.16 | 653,722 |
| 2026-08-17 | $6.22 | $6.22 | 4,570,800 | $6.13 | 150,892 |
| 2026-08-14 | $6.22 | $6.22 | 6,321,000 | $6.46 | 308,379 |
| 2026-08-13 | $6.44 | $6.44 | 6,151,000 | $6.40 | 279,161 |
| 2026-08-12 | $6.54 | $6.54 | 6,057,800 | $6.76 | 235,277 |
| 2026-08-11 | $6.70 | $6.70 | 4,641,000 | $6.61 | 206,297 |
| 2026-08-10 | $6.61 | $6.61 | 7,834,300 | $7.02 | 392,379 |
| 2026-08-07 | $7.04 | $7.04 | 7,326,700 | $7.08 | 434,812 |
| 2026-08-06 | $6.98 | $6.98 | 9,527,100 | $6.67 | 286,781 |
| 2026-08-05 | $6.70 | $6.70 | 23,306,200 | $6.95 | 399,899 |
| 2026-08-04 | $7.78 | $7.78 | 11,111,700 | $7.61 | 524,908 |
| 2026-08-03 | $7.70 | $7.70 | 9,803,100 | $7.48 | 314,030 |
| 2026-07-31 | $7.38 | $7.38 | 9,239,200 | $8.11 | 365,535 |
| 2026-07-30 | $8.12 | $8.12 | 14,136,200 | $7.94 | 486,661 |
| 2026-07-29 | $7.96 | $7.96 | 16,701,200 | $7.72 | 938,408 |
| 2026-07-28 | $7.90 | $7.90 | 39,842,300 | $6.49 | 2,004,103 |
| 2026-07-27 | $6.50 | $6.50 | 8,010,000 | $6.34 | 372,388 |
| 2026-07-24 | $6.30 | $6.30 | 8,258,800 | $6.58 | 296,822 |
| 2026-07-23 | $6.45 | $6.45 | 10,404,600 | $6.65 | 405,081 |
| 2026-07-22 | $6.78 | $6.78 | 17,374,700 | $7.28 | 532,381 |
| 2026-07-21 | $7.32 | $7.32 | 12,345,800 | $7.17 | 325,424 |
| 2026-07-20 | $7.11 | $7.11 | 21,051,700 | $7.07 | 693,227 |
| 2026-07-17 | $7.36 | $7.36 | 48,307,400 | — | — |
| 2026-07-16 | $6.46 | $6.46 | 45,553,300 | — | — |
| 2026-07-15 | $5.95 | $5.95 | 56,609,700 | — | — |
| 2026-07-14 | $4.62 | $4.62 | 155,795,000 | — | — |
| 2026-07-13 | $5.51 | $5.51 | 6,516,900 | — | — |
| 2026-07-10 | $5.55 | $5.55 | 8,319,200 | — | — |
| 2026-07-09 | $5.83 | $5.83 | 9,206,600 | — | — |
| 2026-07-08 | $5.82 | $5.82 | 9,662,700 | — | — |
| 2026-07-07 | $6.00 | $6.00 | 12,655,000 | — | — |
| 2026-07-06 | $6.66 | $6.66 | 14,267,800 | — | — |
| 2026-07-02 | $6.08 | $6.08 | 14,328,900 | — | — |
| 2026-07-01 | $6.63 | $6.63 | 12,827,500 | — | — |
| 2026-06-30 | $6.69 | $6.69 | 18,765,600 | — | — |
| 2026-06-29 | $6.51 | $6.51 | 25,753,500 | — | — |
| 2026-06-26 | $5.92 | $5.92 | 35,519,000 | — | — |
| 2026-06-25 | $5.12 | $5.12 | 9,896,600 | — | — |
| 2026-06-24 | $5.15 | $5.15 | 8,980,700 | — | — |
| 2026-06-23 | $5.19 | $5.19 | 9,175,300 | — | — |
| 2026-06-22 | $5.16 | $5.16 | 10,487,000 | — | — |
| 2026-06-18 | $5.36 | $5.36 | 15,863,500 | — | — |
| 2026-06-17 | $5.14 | $5.14 | 14,319,600 | — | — |
| 2026-06-16 | $5.02 | $5.02 | 10,791,700 | — | — |
| 2026-06-15 | $5.25 | $5.25 | 11,456,200 | — | — |
| 2026-06-12 | $5.20 | $5.20 | 12,549,400 | — | — |
| 2026-06-11 | $5.17 | $5.17 | 17,376,800 | — | — |
| 2026-06-10 | $4.70 | $4.70 | 21,652,000 | — | — |
| 2026-06-09 | $5.15 | $5.15 | 15,069,700 | — | — |
| 2026-06-08 | $5.10 | $5.10 | 16,350,500 | — | — |
| 2026-06-05 | $5.12 | $5.12 | 24,594,500 | — | — |
| 2026-06-04 | $5.68 | $5.68 | 10,869,400 | — | — |
| 2026-06-03 | $5.72 | $5.72 | 15,903,100 | — | — |
| 2026-06-02 | $6.17 | $6.17 | 12,779,500 | — | — |
| 2026-06-01 | $6.65 | $6.65 | 13,155,900 | — | — |
| 2026-05-29 | $6.55 | $6.55 | 15,093,400 | — | — |
| 2026-05-28 | $6.46 | $6.46 | 15,860,300 | — | — |
| 2026-05-27 | $6.26 | $6.26 | 15,576,000 | — | — |
| 2026-05-26 | $5.97 | $5.97 | 12,285,400 | — | — |
| 2026-05-22 | $5.84 | $5.84 | 10,735,900 | — | — |
| 2026-05-21 | $5.84 | $5.84 | 14,723,400 | — | — |
| 2026-05-20 | $5.68 | $5.68 | 10,949,200 | — | — |
| 2026-05-19 | $5.61 | $5.61 | 11,732,600 | — | — |
| 2026-05-18 | $5.73 | $5.73 | 17,277,700 | — | — |
| 2026-05-15 | $6.04 | $6.04 | 13,353,300 | — | — |
| 2026-05-14 | $6.27 | $6.27 | 15,463,200 | — | — |
| 2026-05-13 | $6.39 | $6.39 | 28,291,000 | — | — |
| 2026-05-12 | $6.01 | $6.01 | 12,362,400 | — | — |
| 2026-05-11 | $6.03 | $6.03 | 20,646,600 | — | — |
| 2026-05-08 | $6.34 | $6.34 | 13,085,300 | — | — |
| 2026-05-07 | $6.05 | $6.05 | 16,001,000 | — | — |
| 2026-05-06 | $6.19 | $6.19 | 25,757,900 | — | — |
| 2026-05-05 | $6.25 | $6.25 | 19,146,600 | — | — |
| 2026-05-04 | $6.69 | $6.69 | 19,080,400 | — | — |
| 2026-05-01 | $6.54 | $6.54 | 17,796,600 | — | — |
| 2026-04-30 | $6.37 | $6.37 | 20,927,700 | — | — |
| 2026-04-29 | $5.76 | $5.76 | 16,976,200 | — | — |
| 2026-04-28 | $5.87 | $5.87 | 16,357,900 | — | — |
| 2026-04-27 | $5.93 | $5.93 | 22,676,000 | — | — |
| 2026-04-24 | $6.25 | $6.25 | 17,179,100 | — | — |
| 2026-04-23 | $6.27 | $6.27 | 37,794,900 | — | — |
| 2026-04-22 | $6.91 | $6.91 | 22,472,100 | — | — |
| 2026-04-21 | $7.11 | $7.11 | 47,479,700 | — | — |
| 2026-04-20 | $6.75 | $6.75 | 33,295,900 | — | — |
| 2026-04-17 | $7.30 | $7.30 | 30,393,100 | — | — |
| 2026-04-16 | $7.70 | $7.70 | 37,458,400 | — | — |
| 2026-04-15 | $8.21 | $8.21 | 31,869,300 | — | — |
| 2026-04-14 | $8.80 | $8.80 | 32,288,400 | — | — |
| 2026-04-13 | $9.24 | $9.24 | 10,870,000 | — | — |
| 2026-04-10 | $8.58 | $8.58 | 5,941,000 | — | — |
| 2026-04-09 | $8.77 | $8.77 | 5,593,900 | — | — |
| 2026-04-08 | $8.82 | $8.82 | 7,402,000 | — | — |
| 2026-04-07 | $8.83 | $8.83 | 11,562,400 | — | — |
| 2026-04-06 | $9.33 | $9.33 | 9,151,400 | — | — |
| 2026-04-02 | $9.96 | $9.96 | 4,014,500 | — | — |
| 2026-04-01 | $9.56 | $9.56 | 4,828,400 | — | — |
| 2026-03-31 | $9.53 | $9.53 | 4,417,100 | — | — |
| 2026-03-30 | $9.15 | $9.15 | 5,703,800 | — | — |
| 2026-03-27 | $9.40 | $9.40 | 6,079,600 | — | — |
| 2026-03-26 | $9.91 | $9.91 | 6,884,400 | — | — |
| 2026-03-25 | $10.68 | $10.68 | 4,896,300 | — | — |
| 2026-03-24 | $10.36 | $10.36 | 3,614,500 | — | — |
| 2026-03-23 | $10.31 | $10.31 | 5,236,600 | — | — |
| 2026-03-20 | $10.06 | $10.06 | 5,824,800 | — | — |
| 2026-03-19 | $10.30 | $10.30 | 4,695,300 | — | — |
| 2026-03-18 | $9.95 | $9.95 | 5,666,300 | — | — |
| 2026-03-17 | $10.32 | $10.32 | 6,062,500 | — | — |
| 2026-03-16 | $9.89 | $9.89 | 5,383,200 | — | — |
| 2026-03-13 | $9.90 | $9.90 | 5,260,300 | — | — |
| 2026-03-12 | $9.84 | $9.84 | 9,949,300 | — | — |
| 2026-03-11 | $10.68 | $10.68 | 5,942,800 | — | — |
| 2026-03-10 | $10.24 | $10.24 | 5,949,300 | — | — |
| 2026-03-09 | $10.40 | $10.40 | 7,299,500 | — | — |
| 2026-03-06 | $9.77 | $9.77 | 5,246,200 | — | — |
| 2026-03-05 | $9.84 | $9.84 | 7,486,500 | — | — |
| 2026-03-04 | $10.27 | $10.27 | 4,917,700 | — | — |
| 2026-03-03 | $10.11 | $10.11 | 5,520,500 | — | — |
| 2026-03-02 | $10.03 | $10.03 | 4,834,200 | — | — |
| 2026-02-27 | $10.00 | $10.00 | 5,954,200 | — | — |
| 2026-02-26 | $10.59 | $10.59 | 7,613,200 | — | — |
| 2026-02-25 | $10.28 | $10.28 | 13,756,100 | — | — |
| 2026-02-24 | $9.92 | $9.92 | 9,398,500 | — | — |
| 2026-02-23 | $9.44 | $9.44 | 8,009,400 | — | — |
| 2026-02-20 | $9.55 | $9.55 | 6,824,000 | — | — |
| 2026-02-19 | $9.75 | $9.75 | 4,728,800 | — | — |
| 2026-02-18 | $9.80 | $9.80 | 6,439,300 | — | — |
| 2026-02-17 | $9.92 | $9.92 | 5,493,500 | — | — |
| 2026-02-13 | $10.28 | $10.28 | 6,188,100 | — | — |
| 2026-02-12 | $9.92 | $9.92 | 5,609,200 | — | — |
| 2026-02-11 | $10.05 | $10.05 | 8,946,100 | — | — |
| 2026-02-10 | $10.92 | $10.92 | 4,737,500 | — | — |
| 2026-02-09 | $11.09 | $11.09 | 5,285,500 | — | — |
| 2026-02-06 | $10.86 | $10.86 | 10,905,100 | — | — |
| 2026-02-05 | $9.53 | $9.53 | 8,991,500 | — | — |
| 2026-02-04 | $10.38 | $10.38 | 6,524,900 | — | — |
| 2026-02-03 | $10.50 | $10.50 | 8,186,500 | — | — |
| 2026-02-02 | $10.29 | $10.29 | 8,049,200 | — | — |
| 2026-01-30 | $11.07 | $11.07 | 6,753,100 | — | — |
| 2026-01-29 | $11.33 | $11.33 | 7,193,100 | — | — |
| 2026-01-28 | $10.91 | $10.91 | 10,419,500 | — | — |
| 2026-01-27 | $11.00 | $11.00 | 6,295,600 | — | — |
| 2026-01-26 | $10.64 | $10.64 | 5,542,700 | — | — |
| 2026-01-23 | $11.06 | $11.06 | 6,501,200 | — | — |
| 2026-01-22 | $11.47 | $11.47 | 10,128,600 | — | — |
| 2026-01-21 | $11.47 | $11.47 | 23,279,900 | — | — |
| 2026-01-20 | $9.73 | $9.73 | 10,389,200 | — | — |
| 2026-01-16 | $10.12 | $10.12 | 9,348,700 | — | — |
| 2026-01-15 | $10.05 | $10.05 | 12,787,700 | — | — |
| 2026-01-14 | $10.84 | $10.84 | 5,220,400 | — | — |
| 2026-01-13 | $10.94 | $10.94 | 7,499,800 | — | — |
| 2026-01-12 | $11.26 | $11.26 | 3,641,000 | — | — |
| 2026-01-09 | $11.33 | $11.33 | 4,472,100 | — | — |
| 2026-01-08 | $11.24 | $11.24 | 6,029,700 | — | — |
| 2026-01-07 | $11.00 | $11.00 | 9,368,800 | — | — |
| 2026-01-06 | $11.60 | $11.60 | 6,513,900 | — | — |
| 2026-01-05 | $11.69 | $11.69 | 7,985,100 | — | — |
| 2026-01-02 | $11.15 | $11.15 | 6,684,700 | — | — |