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
- 2019-09-26 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 | — | — | — | $5.36 | 338,299 |
| 2026-09-03 | — | — | — | $5.36 | 599,297 |
| 2026-09-02 | — | — | — | $5.11 | 445,389 |
| 2026-09-01 | — | — | — | $5.30 | 678,032 |
| 2026-08-31 | — | — | — | $5.44 | 363,501 |
| 2026-08-28 | — | — | — | $5.32 | 317,387 |
| 2026-08-27 | $5.30 | $5.30 | 5,758,000 | $5.35 | 565,657 |
| 2026-08-26 | $5.36 | $5.36 | 5,199,200 | $5.38 | 360,360 |
| 2026-08-25 | $5.38 | $5.38 | 4,690,400 | $5.36 | 238,763 |
| 2026-08-24 | $5.36 | $5.36 | 5,819,500 | $5.42 | 365,095 |
| 2026-08-21 | $5.41 | $5.41 | 4,209,200 | $5.57 | 197,469 |
| 2026-08-20 | $5.58 | $5.58 | 5,094,000 | $5.45 | 310,819 |
| 2026-08-19 | $5.47 | $5.47 | 7,878,700 | $5.32 | 520,240 |
| 2026-08-18 | $5.31 | $5.31 | 8,565,700 | $5.22 | 739,604 |
| 2026-08-17 | $5.29 | $5.29 | 9,676,100 | $5.52 | 703,397 |
| 2026-08-14 | $5.63 | $5.63 | 3,984,700 | $5.61 | 292,599 |
| 2026-08-13 | $5.56 | $5.56 | 8,680,600 | $5.41 | 372,701 |
| 2026-08-12 | $5.42 | $5.42 | 6,258,000 | $5.56 | 305,706 |
| 2026-08-11 | $5.60 | $5.60 | 8,073,700 | $5.49 | 372,874 |
| 2026-08-10 | $5.51 | $5.51 | 10,890,300 | $5.68 | 585,562 |
| 2026-08-07 | $5.68 | $5.68 | 12,710,000 | $5.56 | 726,611 |
| 2026-08-06 | $5.51 | $5.51 | 31,062,500 | $5.91 | 2,581,501 |
| 2026-08-05 | $6.52 | $6.52 | 10,772,300 | $6.58 | 897,835 |
| 2026-08-04 | $6.61 | $6.61 | 11,666,000 | $6.43 | 1,023,162 |
| 2026-08-03 | $6.45 | $6.45 | 7,582,800 | $6.54 | 684,155 |
| 2026-07-31 | $6.39 | $6.39 | 6,434,200 | $6.38 | 493,426 |
| 2026-07-30 | $6.38 | $6.38 | 4,910,700 | $6.57 | 339,489 |
| 2026-07-29 | $6.59 | $6.59 | 10,606,400 | $6.57 | 920,417 |
| 2026-07-28 | $6.55 | $6.55 | 9,234,300 | $6.27 | 843,583 |
| 2026-07-27 | $6.26 | $6.26 | 6,035,700 | $6.24 | 371,715 |
| 2026-07-24 | $6.08 | $6.08 | 4,035,000 | $6.06 | 186,199 |
| 2026-07-23 | $6.03 | $6.03 | 5,362,600 | $6.19 | 466,909 |
| 2026-07-22 | $6.26 | $6.26 | 6,711,800 | $6.31 | 450,338 |
| 2026-07-21 | $6.36 | $6.36 | 6,323,900 | $6.51 | 386,131 |
| 2026-07-20 | $6.52 | $6.52 | 8,775,400 | $6.20 | 605,522 |
| 2026-07-17 | $6.12 | $6.12 | 6,372,100 | — | — |
| 2026-07-16 | $6.29 | $6.29 | 8,600,300 | — | — |
| 2026-07-15 | $6.33 | $6.33 | 8,183,200 | — | — |
| 2026-07-14 | $6.16 | $6.16 | 7,143,200 | — | — |
| 2026-07-13 | $6.08 | $6.08 | 9,360,100 | — | — |
| 2026-07-10 | $5.86 | $5.86 | 4,242,100 | — | — |
| 2026-07-09 | $5.94 | $5.94 | 5,544,500 | — | — |
| 2026-07-08 | $5.78 | $5.78 | 8,798,000 | — | — |
| 2026-07-07 | $5.82 | $5.82 | 9,115,300 | — | — |
| 2026-07-06 | $5.87 | $5.87 | 11,429,500 | — | — |
| 2026-07-02 | $5.75 | $5.75 | 9,515,600 | — | — |
| 2026-07-01 | $5.90 | $5.90 | 7,634,600 | — | — |
| 2026-06-30 | $5.91 | $5.91 | 7,942,500 | — | — |
| 2026-06-29 | $5.77 | $5.77 | 9,176,600 | — | — |
| 2026-06-26 | $5.72 | $5.72 | 15,223,100 | — | — |
| 2026-06-25 | $5.71 | $5.71 | 7,244,900 | — | — |
| 2026-06-24 | $5.73 | $5.73 | 11,449,400 | — | — |
| 2026-06-23 | $5.44 | $5.44 | 8,339,000 | — | — |
| 2026-06-22 | $5.43 | $5.43 | 11,551,800 | — | — |
| 2026-06-18 | $5.77 | $5.77 | 13,541,900 | — | — |
| 2026-06-17 | $5.53 | $5.53 | 8,899,500 | — | — |
| 2026-06-16 | $5.72 | $5.72 | 9,421,000 | — | — |
| 2026-06-15 | $5.80 | $5.80 | 8,219,400 | — | — |
| 2026-06-12 | $5.55 | $5.55 | 9,242,900 | — | — |
| 2026-06-11 | $5.65 | $5.65 | 5,951,700 | — | — |
| 2026-06-10 | $5.59 | $5.59 | 6,964,700 | — | — |
| 2026-06-09 | $5.57 | $5.57 | 11,279,400 | — | — |
| 2026-06-08 | $5.66 | $5.66 | 12,025,600 | — | — |
| 2026-06-05 | $5.77 | $5.77 | 13,147,400 | — | — |
| 2026-06-04 | $6.17 | $6.17 | 8,690,200 | — | — |
| 2026-06-03 | $6.00 | $6.00 | 10,161,900 | — | — |
| 2026-06-02 | $6.34 | $6.34 | 8,228,000 | — | — |
| 2026-06-01 | $6.48 | $6.48 | 13,359,100 | — | — |
| 2026-05-29 | $6.40 | $6.40 | 18,097,000 | — | — |
| 2026-05-28 | $6.04 | $6.04 | 14,685,000 | — | — |
| 2026-05-27 | $5.98 | $5.98 | 17,898,800 | — | — |
| 2026-05-26 | $5.77 | $5.77 | 85,602,100 | — | — |
| 2026-05-22 | $5.71 | $5.71 | 34,904,200 | — | — |
| 2026-05-21 | $5.18 | $5.18 | 13,181,000 | — | — |
| 2026-05-20 | $5.17 | $5.17 | 9,878,700 | — | — |
| 2026-05-19 | $5.23 | $5.23 | 9,650,300 | — | — |
| 2026-05-18 | $5.30 | $5.30 | 10,486,300 | — | — |
| 2026-05-15 | $5.29 | $5.29 | 10,716,300 | — | — |
| 2026-05-14 | $5.18 | $5.18 | 9,102,000 | — | — |
| 2026-05-13 | $5.26 | $5.26 | 9,058,700 | — | — |
| 2026-05-12 | $5.39 | $5.39 | 15,122,700 | — | — |
| 2026-05-11 | $5.31 | $5.31 | 11,765,700 | — | — |
| 2026-05-08 | $5.69 | $5.69 | 16,939,500 | — | — |
| 2026-05-07 | $5.66 | $5.66 | 39,759,600 | — | — |
| 2026-05-06 | $5.20 | $5.20 | 15,704,200 | — | — |
| 2026-05-05 | $5.16 | $5.16 | 10,530,000 | — | — |
| 2026-05-04 | $5.14 | $5.14 | 14,633,600 | — | — |
| 2026-05-01 | $5.36 | $5.36 | 12,071,300 | — | — |
| 2026-04-30 | $5.45 | $5.45 | 11,206,700 | — | — |
| 2026-04-29 | $5.57 | $5.57 | 10,658,500 | — | — |
| 2026-04-28 | $5.26 | $5.26 | 7,737,300 | — | — |
| 2026-04-27 | $5.31 | $5.31 | 18,951,800 | — | — |
| 2026-04-24 | $5.18 | $5.18 | 10,120,200 | — | — |
| 2026-04-23 | $4.95 | $4.95 | 6,835,600 | — | — |
| 2026-04-22 | $5.02 | $5.02 | 7,238,800 | — | — |
| 2026-04-21 | $5.00 | $5.00 | 10,654,100 | — | — |
| 2026-04-20 | $5.18 | $5.18 | 15,547,100 | — | — |
| 2026-04-17 | $5.10 | $5.10 | 14,282,200 | — | — |
| 2026-04-16 | $5.03 | $5.03 | 13,768,700 | — | — |
| 2026-04-15 | $4.86 | $4.86 | 25,685,900 | — | — |
| 2026-04-14 | $4.77 | $4.77 | 10,865,500 | — | — |
| 2026-04-13 | $4.73 | $4.73 | 12,690,300 | — | — |
| 2026-04-10 | $4.62 | $4.62 | 6,878,600 | — | — |
| 2026-04-09 | $4.74 | $4.74 | 7,363,900 | — | — |
| 2026-04-08 | $4.64 | $4.64 | 10,672,700 | — | — |
| 2026-04-07 | $4.81 | $4.81 | 11,427,400 | — | — |
| 2026-04-06 | $4.65 | $4.65 | 11,362,700 | — | — |
| 2026-04-02 | $4.58 | $4.58 | 10,951,300 | — | — |
| 2026-04-01 | $4.30 | $4.30 | 14,255,600 | — | — |
| 2026-03-31 | $4.29 | $4.29 | 29,662,900 | — | — |
| 2026-03-30 | $4.00 | $4.00 | 36,205,000 | — | — |
| 2026-03-27 | $4.43 | $4.43 | 38,080,000 | — | — |
| 2026-03-26 | $4.07 | $4.07 | 9,496,900 | — | — |
| 2026-03-25 | $4.09 | $4.09 | 6,779,700 | — | — |
| 2026-03-24 | $4.11 | $4.11 | 12,849,800 | — | — |
| 2026-03-23 | $3.93 | $3.93 | 10,093,400 | — | — |
| 2026-03-20 | $3.84 | $3.84 | 15,311,700 | — | — |
| 2026-03-19 | $4.06 | $4.06 | 7,804,000 | — | — |
| 2026-03-18 | $4.05 | $4.05 | 9,640,600 | — | — |
| 2026-03-17 | $4.13 | $4.13 | 16,116,900 | — | — |
| 2026-03-16 | $3.87 | $3.87 | 13,863,400 | — | — |
| 2026-03-13 | $3.71 | $3.71 | 14,530,100 | — | — |
| 2026-03-12 | $3.77 | $3.77 | 7,542,200 | — | — |
| 2026-03-11 | $3.86 | $3.86 | 9,689,900 | — | — |
| 2026-03-10 | $3.71 | $3.71 | 11,501,100 | — | — |
| 2026-03-09 | $3.86 | $3.86 | 8,267,500 | — | — |
| 2026-03-06 | $3.83 | $3.83 | 8,663,600 | — | — |
| 2026-03-05 | $3.83 | $3.83 | 9,334,200 | — | — |
| 2026-03-04 | $3.85 | $3.85 | 9,795,300 | — | — |
| 2026-03-03 | $3.91 | $3.91 | 10,430,100 | — | — |
| 2026-03-02 | $3.90 | $3.90 | 10,942,600 | — | — |
| 2026-02-27 | $4.02 | $4.02 | 10,046,700 | — | — |
| 2026-02-26 | $4.08 | $4.08 | 9,142,600 | — | — |
| 2026-02-25 | $4.12 | $4.12 | 11,241,500 | — | — |
| 2026-02-24 | $4.04 | $4.04 | 15,137,200 | — | — |
| 2026-02-23 | $4.13 | $4.13 | 10,710,400 | — | — |
| 2026-02-20 | $4.41 | $4.41 | 8,118,000 | — | — |
| 2026-02-19 | $4.42 | $4.42 | 6,177,300 | — | — |
| 2026-02-18 | $4.32 | $4.32 | 11,120,300 | — | — |
| 2026-02-17 | $4.19 | $4.19 | 11,709,300 | — | — |
| 2026-02-13 | $4.25 | $4.25 | 8,746,800 | — | — |
| 2026-02-12 | $4.23 | $4.23 | 16,031,100 | — | — |
| 2026-02-11 | $4.32 | $4.32 | 24,806,500 | — | — |
| 2026-02-10 | $4.35 | $4.35 | 16,231,300 | — | — |
| 2026-02-09 | $4.40 | $4.40 | 18,408,600 | — | — |
| 2026-02-06 | $4.63 | $4.63 | 31,539,800 | — | — |
| 2026-02-05 | $4.39 | $4.39 | 90,612,500 | — | — |
| 2026-02-04 | $5.91 | $5.91 | 18,014,500 | — | — |
| 2026-02-03 | $5.72 | $5.72 | 10,953,600 | — | — |
| 2026-02-02 | $5.76 | $5.76 | 12,389,600 | — | — |
| 2026-01-30 | $5.59 | $5.59 | 12,282,800 | — | — |
| 2026-01-29 | $5.73 | $5.73 | 12,610,600 | — | — |
| 2026-01-28 | $5.84 | $5.84 | 6,593,600 | — | — |
| 2026-01-27 | $5.87 | $5.87 | 6,281,100 | — | — |
| 2026-01-26 | $5.96 | $5.96 | 8,799,300 | — | — |
| 2026-01-23 | $5.80 | $5.80 | 8,615,100 | — | — |
| 2026-01-22 | $5.81 | $5.81 | 7,496,600 | — | — |
| 2026-01-21 | $5.86 | $5.86 | 9,336,700 | — | — |
| 2026-01-20 | $5.86 | $5.86 | 13,807,500 | — | — |
| 2026-01-16 | $6.33 | $6.33 | 10,644,200 | — | — |
| 2026-01-15 | $6.70 | $6.70 | 9,782,900 | — | — |
| 2026-01-14 | $6.57 | $6.57 | 10,539,400 | — | — |
| 2026-01-13 | $7.00 | $7.00 | 16,558,600 | — | — |
| 2026-01-12 | $6.61 | $6.61 | 12,534,000 | — | — |
| 2026-01-09 | $6.84 | $6.84 | 11,184,500 | — | — |
| 2026-01-08 | $6.72 | $6.72 | 12,104,500 | — | — |
| 2026-01-07 | $6.60 | $6.60 | 7,785,500 | — | — |
| 2026-01-06 | $6.60 | $6.60 | 10,940,600 | — | — |
| 2026-01-05 | $6.22 | $6.22 | 9,268,100 | — | — |
| 2026-01-02 | $6.12 | $6.12 | 8,824,700 | — | — |