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
- 2016-07-27 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 | — | — | — | $5.09 | 288 |
| 2026-09-02 | — | — | — | $5.03 | 301 |
| 2026-09-01 | — | — | — | $5.08 | 36 |
| 2026-08-31 | — | — | — | $5.18 | 301 |
| 2026-08-28 | — | — | — | $5.23 | 92 |
| 2026-08-27 | $5.07 | $5.07 | 11,200 | — | — |
| 2026-08-26 | $5.32 | $5.32 | 1,200 | $5.27 | 71 |
| 2026-08-25 | $5.28 | $5.28 | 5,700 | $5.19 | 106 |
| 2026-08-24 | $5.10 | $5.10 | 17,500 | $5.21 | 79 |
| 2026-08-21 | $5.18 | $5.18 | 6,100 | $5.42 | 370 |
| 2026-08-20 | $5.18 | $5.18 | 23,500 | $5.10 | 432 |
| 2026-08-19 | $5.10 | $5.10 | 22,100 | $5.20 | 100 |
| 2026-08-18 | $5.06 | $5.06 | 3,500 | — | — |
| 2026-08-17 | $5.33 | $5.33 | 21,200 | $4.92 | 262 |
| 2026-08-14 | $5.20 | $5.20 | 27,000 | $4.61 | 29 |
| 2026-08-13 | $4.74 | $4.74 | 125,600 | $4.41 | 3 |
| 2026-08-12 | $4.21 | $4.21 | 279,100 | $4.63 | 1,125 |
| 2026-08-11 | $4.71 | $4.71 | 348,200 | $4.51 | 255 |
| 2026-08-10 | $4.75 | $4.75 | 13,700 | $4.75 | 20 |
| 2026-08-07 | $4.74 | $4.74 | 2,100 | — | — |
| 2026-08-06 | $4.94 | $4.94 | 3,200 | — | — |
| 2026-08-05 | $5.04 | $5.04 | 6,800 | $5.12 | 14 |
| 2026-08-04 | $5.04 | $5.04 | 10,200 | — | — |
| 2026-08-03 | $5.50 | $5.50 | 7,400 | $5.25 | 268 |
| 2026-07-31 | $4.95 | $4.95 | 4,200 | — | — |
| 2026-07-30 | $5.06 | $5.06 | 2,700 | — | — |
| 2026-07-29 | $5.10 | $5.10 | 1,200 | $5.15 | 3 |
| 2026-07-28 | $5.38 | $5.38 | 3,600 | $5.25 | 100 |
| 2026-07-27 | $5.20 | $5.20 | 9,400 | $5.19 | 91 |
| 2026-07-24 | $4.74 | $4.74 | 15,600 | $5.02 | 369 |
| 2026-07-23 | $4.54 | $4.54 | 25,000 | $4.91 | 1,427 |
| 2026-07-22 | $4.72 | $4.72 | 19,200 | $5.42 | 1,921 |
| 2026-07-21 | $5.54 | $5.54 | 25,100 | $5.96 | 876 |
| 2026-07-20 | $5.79 | $5.79 | 2,400 | — | — |
| 2026-07-17 | $5.93 | $5.93 | 6,900 | — | — |
| 2026-07-16 | $6.02 | $6.02 | 46,900 | — | — |
| 2026-07-15 | $6.10 | $6.10 | 9,900 | — | — |
| 2026-07-14 | $5.67 | $5.67 | 6,400 | — | — |
| 2026-07-13 | $5.50 | $5.50 | 6,200 | — | — |
| 2026-07-10 | $5.60 | $5.60 | 8,100 | — | — |
| 2026-07-09 | $5.55 | $5.55 | 11,800 | — | — |
| 2026-07-08 | $5.38 | $5.38 | 11,000 | — | — |
| 2026-07-07 | $5.25 | $5.25 | 9,800 | — | — |
| 2026-07-06 | $5.32 | $5.32 | 17,300 | — | — |
| 2026-07-02 | $5.71 | $5.71 | 25,600 | — | — |
| 2026-07-01 | $6.30 | $6.30 | 20,100 | — | — |
| 2026-06-30 | $5.94 | $5.94 | 40,900 | — | — |
| 2026-06-29 | $5.36 | $5.36 | 6,700 | — | — |
| 2026-06-26 | $5.05 | $5.05 | 36,600 | — | — |
| 2026-06-25 | $4.35 | $4.35 | 12,500 | — | — |
| 2026-06-24 | $4.67 | $4.67 | 3,600 | — | — |
| 2026-06-23 | $4.68 | $4.68 | 7,600 | — | — |
| 2026-06-22 | $4.91 | $4.91 | 15,000 | — | — |
| 2026-06-18 | $5.16 | $5.16 | 208,300 | — | — |
| 2026-06-17 | $5.00 | $5.00 | 4,600 | — | — |
| 2026-06-16 | $4.99 | $4.99 | 12,300 | — | — |
| 2026-06-15 | $4.83 | $4.83 | 7,800 | — | — |
| 2026-06-12 | $5.00 | $5.00 | 17,100 | — | — |
| 2026-06-11 | $4.89 | $4.89 | 27,500 | — | — |
| 2026-06-10 | $4.98 | $4.98 | 18,600 | — | — |
| 2026-06-09 | $4.68 | $4.68 | 37,600 | — | — |
| 2026-06-08 | $5.18 | $5.18 | 50,000 | — | — |
| 2026-06-05 | $5.45 | $5.45 | 5,400 | — | — |
| 2026-06-04 | $5.45 | $5.45 | 10,200 | — | — |
| 2026-06-03 | $5.84 | $5.84 | 4,700 | — | — |
| 2026-06-02 | $6.00 | $6.00 | 14,000 | — | — |
| 2026-06-01 | $6.15 | $6.15 | 4,600 | — | — |
| 2026-05-29 | $6.20 | $6.20 | 10,900 | — | — |
| 2026-05-28 | $6.27 | $6.27 | 7,200 | — | — |
| 2026-05-27 | $6.30 | $6.30 | 3,300 | — | — |
| 2026-05-26 | $6.14 | $6.14 | 13,100 | — | — |
| 2026-05-22 | $6.39 | $6.39 | 6,500 | — | — |
| 2026-05-21 | $6.35 | $6.35 | 5,900 | — | — |
| 2026-05-20 | $6.10 | $6.10 | 9,800 | — | — |
| 2026-05-19 | $6.40 | $6.40 | 4,600 | — | — |
| 2026-05-18 | $6.21 | $6.21 | 10,800 | — | — |
| 2026-05-15 | $6.53 | $6.53 | 22,200 | — | — |
| 2026-05-14 | $6.45 | $6.45 | 13,900 | — | — |
| 2026-05-13 | $6.31 | $6.31 | 11,600 | — | — |
| 2026-05-12 | $6.50 | $6.50 | 10,000 | — | — |
| 2026-05-11 | $6.75 | $6.75 | 41,700 | — | — |
| 2026-05-08 | $7.16 | $7.16 | 24,200 | — | — |
| 2026-05-07 | $7.14 | $7.14 | 8,000 | — | — |
| 2026-05-06 | $7.01 | $7.01 | 18,500 | — | — |
| 2026-05-05 | $8.05 | $8.05 | 4,000 | — | — |
| 2026-05-04 | $8.13 | $8.13 | 8,200 | — | — |
| 2026-05-01 | $8.53 | $8.53 | 17,400 | — | — |
| 2026-04-30 | $8.30 | $8.30 | 33,100 | — | — |
| 2026-04-29 | $8.92 | $8.92 | 5,000 | — | — |
| 2026-04-28 | $8.94 | $8.94 | 33,100 | — | — |
| 2026-04-27 | $8.40 | $8.40 | 20,500 | — | — |
| 2026-04-24 | $9.00 | $9.00 | 14,300 | — | — |
| 2026-04-23 | $9.17 | $9.17 | 16,500 | — | — |
| 2026-04-22 | $9.37 | $9.37 | 8,100 | — | — |
| 2026-04-21 | $9.15 | $9.15 | 7,500 | — | — |
| 2026-04-20 | $9.44 | $9.44 | 14,000 | — | — |
| 2026-04-17 | $9.12 | $9.12 | 6,300 | — | — |
| 2026-04-16 | $9.11 | $9.11 | 8,400 | — | — |
| 2026-04-15 | $9.33 | $9.33 | 19,400 | — | — |
| 2026-04-14 | $9.16 | $9.16 | 9,400 | — | — |
| 2026-04-13 | $9.28 | $9.28 | 8,400 | — | — |
| 2026-04-10 | $9.24 | $9.24 | 7,500 | — | — |
| 2026-04-09 | $9.75 | $9.75 | 4,400 | — | — |
| 2026-04-08 | $9.84 | $9.84 | 7,200 | — | — |
| 2026-04-07 | $9.51 | $9.51 | 17,100 | — | — |
| 2026-04-06 | $10.04 | $10.04 | 11,600 | — | — |
| 2026-04-02 | $9.85 | $9.85 | 4,700 | — | — |
| 2026-04-01 | $10.24 | $10.24 | 11,100 | — | — |
| 2026-03-31 | $10.15 | $10.15 | 12,600 | — | — |
| 2026-03-30 | $9.80 | $9.80 | 38,800 | — | — |
| 2026-03-27 | $8.67 | $8.67 | 15,400 | — | — |
| 2026-03-26 | $8.94 | $8.94 | 19,000 | — | — |
| 2026-03-25 | $9.30 | $9.30 | 10,400 | — | — |
| 2026-03-24 | $9.20 | $9.20 | 24,500 | — | — |
| 2026-03-23 | $9.83 | $9.83 | 9,700 | — | — |
| 2026-03-20 | $9.86 | $9.86 | 14,100 | — | — |
| 2026-03-19 | $9.69 | $9.69 | 15,000 | — | — |
| 2026-03-18 | $10.45 | $10.45 | 14,200 | — | — |
| 2026-03-17 | $10.39 | $10.39 | 7,900 | — | — |
| 2026-03-16 | $10.05 | $10.05 | 14,100 | — | — |
| 2026-03-13 | $10.20 | $10.20 | 7,000 | — | — |
| 2026-03-12 | $10.40 | $10.40 | 32,300 | — | — |
| 2026-03-11 | $10.74 | $10.74 | 18,600 | — | — |
| 2026-03-10 | $10.69 | $10.69 | 8,900 | — | — |
| 2026-03-09 | $10.61 | $10.61 | 11,800 | — | — |
| 2026-03-06 | $10.42 | $10.42 | 27,900 | — | — |
| 2026-03-05 | $10.41 | $10.41 | 17,500 | — | — |
| 2026-03-04 | $10.50 | $10.50 | 41,000 | — | — |
| 2026-03-03 | $10.15 | $10.15 | 37,000 | — | — |
| 2026-03-02 | $10.06 | $10.06 | 8,400 | — | — |
| 2026-02-27 | $10.08 | $10.08 | 14,100 | — | — |
| 2026-02-26 | $10.21 | $10.21 | 52,400 | — | — |
| 2026-02-25 | $10.38 | $10.38 | 63,900 | — | — |
| 2026-02-24 | $9.99 | $9.99 | 14,800 | — | — |
| 2026-02-23 | $9.18 | $9.18 | 66,200 | — | — |
| 2026-02-20 | $9.47 | $9.47 | 64,200 | — | — |
| 2026-02-19 | $9.37 | $9.37 | 70,300 | — | — |
| 2026-02-18 | $9.76 | $9.76 | 135,400 | — | — |
| 2026-02-17 | $10.27 | $10.27 | 68,900 | — | — |
| 2026-02-13 | $10.45 | $10.45 | 71,700 | — | — |
| 2026-02-12 | $10.28 | $10.28 | 71,600 | — | — |
| 2026-02-11 | $10.46 | $10.46 | 166,700 | — | — |
| 2026-02-10 | $10.96 | $10.96 | 130,100 | — | — |
| 2026-02-09 | $10.95 | $10.95 | 122,600 | — | — |
| 2026-02-06 | $10.80 | $10.80 | 363,800 | — | — |
| 2026-02-05 | $10.58 | $10.58 | 137,100 | — | — |
| 2026-02-04 | $10.26 | $10.26 | 577,900 | — | — |
| 2026-02-03 | $9.57 | $9.57 | 292,300 | — | — |
| 2026-02-02 | $9.35 | $9.35 | 1,102,700 | — | — |
| 2026-01-30 | $7.75 | $7.75 | 98,900 | — | — |
| 2026-01-29 | $7.64 | $7.64 | 62,800 | — | — |
| 2026-01-28 | $8.12 | $8.12 | 86,800 | — | — |
| 2026-01-27 | $8.65 | $8.65 | 186,100 | — | — |
| 2026-01-26 | $9.34 | $9.34 | 463,700 | — | — |
| 2026-01-23 | $9.16 | $9.16 | 410,400 | — | — |
| 2026-01-22 | $10.98 | $10.98 | 1,304,300 | — | — |
| 2026-01-21 | $12.05 | $12.05 | 55,328,900 | — | — |
| 2026-01-20 | $6.19 | $6.19 | 30,900 | — | — |
| 2026-01-16 | $6.58 | $6.58 | 101,300 | — | — |
| 2026-01-15 | $8.75 | $8.75 | 18,500 | — | — |
| 2026-01-14 | $9.19 | $9.19 | 18,700 | — | — |
| 2026-01-13 | $8.29 | $8.29 | 34,300 | — | — |
| 2026-01-12 | $8.13 | $8.13 | 21,600 | — | — |
| 2026-01-09 | $7.29 | $7.29 | 15,000 | — | — |
| 2026-01-08 | $7.29 | $7.29 | 9,700 | — | — |
| 2026-01-07 | $7.38 | $7.38 | 77,700 | — | — |
| 2026-01-06 | $6.98 | $6.98 | 22,700 | — | — |
| 2026-01-05 | $7.35 | $7.35 | 95,000 | — | — |
| 2026-01-02 | $7.33 | $7.33 | 47,100 | — | — |