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
- 2016-12-06 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 | — | — | — | $5.33 | 16,031 |
| 2026-09-03 | — | — | — | $5.49 | 7,407 |
| 2026-09-02 | — | — | — | $5.26 | 17,111 |
| 2026-09-01 | — | — | — | $5.26 | 19,004 |
| 2026-08-31 | — | — | — | $5.33 | 24,339 |
| 2026-08-28 | — | — | — | $5.44 | 13,701 |
| 2026-08-27 | $5.41 | $5.41 | 321,700 | $5.61 | 15,432 |
| 2026-08-26 | $5.61 | $5.61 | 272,100 | $5.56 | 17,702 |
| 2026-08-25 | $5.62 | $5.62 | 422,200 | $5.74 | 26,992 |
| 2026-08-24 | $5.69 | $5.69 | 285,600 | $5.66 | 21,247 |
| 2026-08-21 | $5.61 | $5.61 | 420,300 | $5.67 | 10,730 |
| 2026-08-20 | $5.59 | $5.59 | 265,700 | $5.68 | 13,090 |
| 2026-08-19 | $5.63 | $5.63 | 674,400 | $5.58 | 42,857 |
| 2026-08-18 | $5.61 | $5.61 | 454,600 | $5.33 | 20,881 |
| 2026-08-17 | $5.34 | $5.34 | 377,300 | $5.48 | 16,720 |
| 2026-08-14 | $5.49 | $5.49 | 475,500 | $5.66 | 19,663 |
| 2026-08-13 | $5.56 | $5.56 | 844,100 | $5.25 | 46,744 |
| 2026-08-12 | $5.18 | $5.18 | 922,100 | $5.26 | 21,089 |
| 2026-08-11 | $5.21 | $5.21 | 593,900 | $5.20 | 27,449 |
| 2026-08-10 | $5.23 | $5.23 | 670,400 | $5.38 | 37,701 |
| 2026-08-07 | $5.39 | $5.39 | 1,017,200 | $5.38 | 51,466 |
| 2026-08-06 | $5.38 | $5.38 | 1,624,700 | $6.45 | 73,140 |
| 2026-08-05 | $6.66 | $6.66 | 257,700 | $6.78 | 15,526 |
| 2026-08-04 | $6.71 | $6.71 | 214,800 | $6.76 | 7,988 |
| 2026-08-03 | $6.67 | $6.67 | 208,200 | $6.57 | 7,074 |
| 2026-07-31 | $6.50 | $6.50 | 162,900 | $6.65 | 6,586 |
| 2026-07-30 | $6.61 | $6.61 | 215,600 | $6.68 | 9,823 |
| 2026-07-29 | $6.73 | $6.73 | 425,200 | $6.96 | 29,907 |
| 2026-07-28 | $6.89 | $6.89 | 212,400 | $6.59 | 13,494 |
| 2026-07-27 | $6.53 | $6.53 | 216,900 | $6.42 | 8,131 |
| 2026-07-24 | $6.29 | $6.29 | 238,300 | $6.28 | 10,349 |
| 2026-07-23 | $6.25 | $6.25 | 294,100 | $6.45 | 7,802 |
| 2026-07-22 | $6.44 | $6.44 | 260,500 | $6.49 | 16,348 |
| 2026-07-21 | $6.54 | $6.54 | 335,800 | $6.35 | 15,344 |
| 2026-07-20 | $6.36 | $6.36 | 344,200 | $6.68 | 12,370 |
| 2026-07-17 | $6.69 | $6.69 | 262,600 | — | — |
| 2026-07-16 | $6.79 | $6.79 | 451,200 | — | — |
| 2026-07-15 | $6.70 | $6.70 | 358,600 | — | — |
| 2026-07-14 | $7.14 | $7.14 | 242,000 | — | — |
| 2026-07-13 | $7.13 | $7.13 | 435,600 | — | — |
| 2026-07-10 | $7.11 | $7.11 | 278,400 | — | — |
| 2026-07-09 | $7.08 | $7.08 | 311,900 | — | — |
| 2026-07-08 | $6.77 | $6.77 | 312,000 | — | — |
| 2026-07-07 | $6.97 | $6.97 | 293,300 | — | — |
| 2026-07-06 | $7.07 | $7.07 | 499,300 | — | — |
| 2026-07-02 | $7.18 | $7.18 | 618,800 | — | — |
| 2026-07-01 | $7.16 | $7.16 | 419,300 | — | — |
| 2026-06-30 | $6.67 | $6.67 | 554,900 | — | — |
| 2026-06-29 | $7.14 | $7.14 | 755,000 | — | — |
| 2026-06-26 | $7.31 | $7.31 | 2,104,700 | — | — |
| 2026-06-25 | $7.01 | $7.01 | 363,900 | — | — |
| 2026-06-24 | $7.09 | $7.09 | 783,500 | — | — |
| 2026-06-23 | $7.05 | $7.05 | 461,900 | — | — |
| 2026-06-22 | $7.07 | $7.07 | 1,178,900 | — | — |
| 2026-06-18 | $7.17 | $7.17 | 2,416,300 | — | — |
| 2026-06-17 | $6.47 | $6.47 | 415,500 | — | — |
| 2026-06-16 | $6.40 | $6.40 | 285,300 | — | — |
| 2026-06-15 | $6.29 | $6.29 | 321,500 | — | — |
| 2026-06-12 | $6.15 | $6.15 | 249,500 | — | — |
| 2026-06-11 | $6.14 | $6.14 | 235,000 | — | — |
| 2026-06-10 | $6.05 | $6.05 | 212,900 | — | — |
| 2026-06-09 | $6.06 | $6.06 | 233,900 | — | — |
| 2026-06-08 | $5.96 | $5.96 | 236,200 | — | — |
| 2026-06-05 | $5.82 | $5.82 | 242,000 | — | — |
| 2026-06-04 | $6.06 | $6.06 | 176,500 | — | — |
| 2026-06-03 | $5.90 | $5.90 | 363,600 | — | — |
| 2026-06-02 | $6.42 | $6.42 | 159,600 | — | — |
| 2026-06-01 | $6.57 | $6.57 | 234,200 | — | — |
| 2026-05-29 | $6.39 | $6.39 | 377,200 | — | — |
| 2026-05-28 | $6.23 | $6.23 | 204,300 | — | — |
| 2026-05-27 | $6.26 | $6.26 | 321,600 | — | — |
| 2026-05-26 | $5.90 | $5.90 | 192,900 | — | — |
| 2026-05-22 | $5.73 | $5.73 | 160,400 | — | — |
| 2026-05-21 | $5.68 | $5.68 | 213,200 | — | — |
| 2026-05-20 | $5.81 | $5.81 | 148,400 | — | — |
| 2026-05-19 | $5.75 | $5.75 | 146,100 | — | — |
| 2026-05-18 | $5.95 | $5.95 | 208,700 | — | — |
| 2026-05-15 | $5.85 | $5.85 | 210,800 | — | — |
| 2026-05-14 | $5.98 | $5.98 | 291,300 | — | — |
| 2026-05-13 | $5.81 | $5.81 | 357,000 | — | — |
| 2026-05-12 | $6.17 | $6.17 | 665,400 | — | — |
| 2026-05-11 | $5.94 | $5.94 | 877,300 | — | — |
| 2026-05-08 | $5.62 | $5.62 | 182,100 | — | — |
| 2026-05-07 | $5.51 | $5.51 | 144,200 | — | — |
| 2026-05-06 | $5.26 | $5.26 | 110,300 | — | — |
| 2026-05-05 | $5.23 | $5.23 | 179,900 | — | — |
| 2026-05-04 | $5.30 | $5.30 | 124,000 | — | — |
| 2026-05-01 | $5.33 | $5.33 | 148,300 | — | — |
| 2026-04-30 | $5.18 | $5.18 | 179,900 | — | — |
| 2026-04-29 | $5.14 | $5.14 | 107,600 | — | — |
| 2026-04-28 | $5.41 | $5.41 | 113,400 | — | — |
| 2026-04-27 | $5.36 | $5.36 | 89,600 | — | — |
| 2026-04-24 | $5.33 | $5.33 | 84,700 | — | — |
| 2026-04-23 | $5.28 | $5.28 | 151,800 | — | — |
| 2026-04-22 | $5.45 | $5.45 | 263,500 | — | — |
| 2026-04-21 | $5.24 | $5.24 | 248,900 | — | — |
| 2026-04-20 | $5.31 | $5.31 | 155,800 | — | — |
| 2026-04-17 | $5.15 | $5.15 | 617,900 | — | — |
| 2026-04-16 | $4.99 | $4.99 | 313,300 | — | — |
| 2026-04-15 | $5.00 | $5.00 | 506,700 | — | — |
| 2026-04-14 | $4.93 | $4.93 | 148,000 | — | — |
| 2026-04-13 | $4.81 | $4.81 | 255,000 | — | — |
| 2026-04-10 | $4.65 | $4.65 | 481,500 | — | — |
| 2026-04-09 | $4.92 | $4.92 | 195,400 | — | — |
| 2026-04-08 | $4.99 | $4.99 | 149,100 | — | — |
| 2026-04-07 | $4.83 | $4.83 | 155,500 | — | — |
| 2026-04-06 | $4.89 | $4.89 | 170,300 | — | — |
| 2026-04-02 | $4.79 | $4.79 | 185,500 | — | — |
| 2026-04-01 | $4.69 | $4.69 | 188,900 | — | — |
| 2026-03-31 | $4.72 | $4.72 | 216,700 | — | — |
| 2026-03-30 | $4.70 | $4.70 | 285,600 | — | — |
| 2026-03-27 | $4.64 | $4.64 | 285,700 | — | — |
| 2026-03-26 | $4.81 | $4.81 | 167,600 | — | — |
| 2026-03-25 | $4.71 | $4.71 | 212,200 | — | — |
| 2026-03-24 | $4.85 | $4.85 | 201,600 | — | — |
| 2026-03-23 | $5.06 | $5.06 | 232,200 | — | — |
| 2026-03-20 | $4.88 | $4.88 | 321,700 | — | — |
| 2026-03-19 | $4.94 | $4.94 | 318,000 | — | — |
| 2026-03-18 | $4.94 | $4.94 | 515,500 | — | — |
| 2026-03-17 | $5.10 | $5.10 | 130,700 | — | — |
| 2026-03-16 | $5.07 | $5.07 | 320,500 | — | — |
| 2026-03-13 | $4.96 | $4.96 | 517,400 | — | — |
| 2026-03-12 | $5.00 | $5.00 | 591,800 | — | — |
| 2026-03-11 | $5.21 | $5.21 | 558,800 | — | — |
| 2026-03-10 | $5.41 | $5.41 | 744,200 | — | — |
| 2026-03-09 | $5.38 | $5.38 | 505,200 | — | — |
| 2026-03-06 | $5.62 | $5.62 | 149,600 | — | — |
| 2026-03-05 | $5.77 | $5.77 | 160,500 | — | — |
| 2026-03-04 | $5.73 | $5.73 | 186,500 | — | — |
| 2026-03-03 | $5.66 | $5.66 | 251,800 | — | — |
| 2026-03-02 | $5.65 | $5.65 | 236,600 | — | — |
| 2026-02-27 | $5.55 | $5.55 | 191,600 | — | — |
| 2026-02-26 | $5.55 | $5.55 | 205,000 | — | — |
| 2026-02-25 | $5.73 | $5.73 | 158,400 | — | — |
| 2026-02-24 | $5.60 | $5.60 | 269,100 | — | — |
| 2026-02-23 | $5.38 | $5.38 | 447,600 | — | — |
| 2026-02-20 | $5.51 | $5.51 | 341,100 | — | — |
| 2026-02-19 | $5.51 | $5.51 | 153,400 | — | — |
| 2026-02-18 | $5.58 | $5.58 | 326,200 | — | — |
| 2026-02-17 | $5.50 | $5.50 | 228,900 | — | — |
| 2026-02-13 | $5.39 | $5.39 | 551,900 | — | — |
| 2026-02-12 | $5.31 | $5.31 | 267,500 | — | — |
| 2026-02-11 | $5.42 | $5.42 | 392,000 | — | — |
| 2026-02-10 | $5.47 | $5.47 | 358,600 | — | — |
| 2026-02-09 | $5.63 | $5.63 | 233,100 | — | — |
| 2026-02-06 | $5.55 | $5.55 | 289,600 | — | — |
| 2026-02-05 | $5.34 | $5.34 | 384,000 | — | — |
| 2026-02-04 | $5.49 | $5.49 | 569,200 | — | — |
| 2026-02-03 | $5.58 | $5.58 | 605,900 | — | — |
| 2026-02-02 | $5.88 | $5.88 | 283,900 | — | — |
| 2026-01-30 | $5.91 | $5.91 | 293,900 | — | — |
| 2026-01-29 | $5.91 | $5.91 | 191,200 | — | — |
| 2026-01-28 | $5.86 | $5.86 | 200,000 | — | — |
| 2026-01-27 | $5.95 | $5.95 | 321,900 | — | — |
| 2026-01-26 | $6.01 | $6.01 | 269,800 | — | — |
| 2026-01-23 | $6.01 | $6.01 | 176,500 | — | — |
| 2026-01-22 | $6.03 | $6.03 | 376,700 | — | — |
| 2026-01-21 | $5.99 | $5.99 | 713,400 | — | — |
| 2026-01-20 | $5.83 | $5.83 | 411,900 | — | — |
| 2026-01-16 | $5.84 | $5.84 | 191,600 | — | — |
| 2026-01-15 | $5.81 | $5.81 | 369,100 | — | — |
| 2026-01-14 | $5.76 | $5.76 | 231,200 | — | — |
| 2026-01-13 | $5.77 | $5.77 | 266,000 | — | — |
| 2026-01-12 | $5.86 | $5.86 | 259,400 | — | — |
| 2026-01-09 | $5.91 | $5.91 | 323,900 | — | — |
| 2026-01-08 | $5.82 | $5.82 | 529,900 | — | — |
| 2026-01-07 | $5.51 | $5.51 | 257,300 | — | — |
| 2026-01-06 | $5.60 | $5.60 | 289,400 | — | — |
| 2026-01-05 | $5.54 | $5.54 | 457,100 | — | — |
| 2026-01-02 | $5.32 | $5.32 | 236,100 | — | — |