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
- 2016-08-01 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 | — | — | — | $7.66 | 546 |
| 2026-09-03 | — | — | — | $6.84 | 5,481 |
| 2026-09-02 | — | — | — | $6.77 | 4,712 |
| 2026-09-01 | — | — | — | $5.77 | 2,574 |
| 2026-08-31 | — | — | — | $5.47 | 5,214 |
| 2026-08-28 | — | — | — | $7.26 | 128,934 |
| 2026-08-27 | $5.16 | $5.16 | 33,900 | $4.99 | 565 |
| 2026-08-26 | $5.18 | $5.18 | 9,900 | $5.14 | 316 |
| 2026-08-25 | $5.07 | $5.07 | 18,200 | $5.17 | 733 |
| 2026-08-24 | $5.42 | $5.42 | 31,300 | $5.34 | 588 |
| 2026-08-21 | $5.57 | $5.57 | 72,100 | $5.44 | 891 |
| 2026-08-20 | $4.99 | $4.99 | 8,100 | $5.23 | 100 |
| 2026-08-19 | $4.72 | $4.72 | 21,300 | $4.90 | 235 |
| 2026-08-18 | $4.97 | $4.97 | 9,700 | — | — |
| 2026-08-17 | $5.19 | $5.19 | 17,100 | $4.96 | 1,000 |
| 2026-08-14 | $5.09 | $5.09 | 64,700 | $5.18 | 1,680 |
| 2026-08-13 | $6.05 | $6.05 | 37,400 | $5.76 | 1,348 |
| 2026-08-12 | $5.89 | $5.89 | 38,600 | $5.77 | 374 |
| 2026-08-11 | $5.35 | $5.35 | 10,300 | $5.16 | 200 |
| 2026-08-10 | $5.36 | $5.36 | 22,600 | $4.87 | 566 |
| 2026-08-07 | $4.79 | $4.79 | 17,400 | $4.89 | 205 |
| 2026-08-06 | $4.57 | $4.57 | 30,200 | $4.49 | 717 |
| 2026-08-05 | $4.37 | $4.37 | 6,400 | $4.32 | 17 |
| 2026-08-04 | $4.35 | $4.35 | 9,100 | $4.50 | 145 |
| 2026-08-03 | $4.45 | $4.45 | 17,700 | $4.48 | 200 |
| 2026-07-31 | $4.45 | $4.45 | 7,300 | $4.37 | 177 |
| 2026-07-30 | $4.40 | $4.40 | 40,100 | $4.20 | 710 |
| 2026-07-29 | $4.28 | $4.28 | 6,200 | — | — |
| 2026-07-28 | $4.20 | $4.20 | 8,500 | $4.25 | 14 |
| 2026-07-27 | $4.29 | $4.29 | 8,300 | $4.26 | 11 |
| 2026-07-24 | $4.28 | $4.28 | 6,200 | $4.25 | 170 |
| 2026-07-23 | $4.37 | $4.37 | 9,700 | $4.26 | 111 |
| 2026-07-22 | $4.38 | $4.38 | 8,300 | $4.38 | 10 |
| 2026-07-21 | $4.26 | $4.26 | 4,700 | $4.22 | 100 |
| 2026-07-20 | $4.21 | $4.21 | 12,800 | $4.23 | 510 |
| 2026-07-17 | $4.24 | $4.24 | 12,800 | — | — |
| 2026-07-16 | $4.16 | $4.16 | 5,600 | — | — |
| 2026-07-15 | $4.21 | $4.21 | 24,400 | — | — |
| 2026-07-14 | $4.35 | $4.35 | 24,600 | — | — |
| 2026-07-13 | $4.23 | $4.23 | 26,100 | — | — |
| 2026-07-10 | $4.45 | $4.45 | 24,800 | — | — |
| 2026-07-09 | $4.67 | $4.67 | 81,400 | — | — |
| 2026-07-08 | $4.72 | $4.72 | 49,100 | — | — |
| 2026-07-07 | $4.80 | $4.80 | 21,100 | — | — |
| 2026-07-06 | $4.60 | $4.60 | 52,600 | — | — |
| 2026-07-02 | $4.58 | $4.58 | 37,000 | — | — |
| 2026-07-01 | $4.71 | $4.71 | 63,100 | — | — |
| 2026-06-30 | $4.84 | $4.84 | 119,400 | — | — |
| 2026-06-29 | $4.55 | $4.55 | 135,700 | — | — |
| 2026-06-26 | $4.45 | $4.45 | 203,600 | — | — |
| 2026-06-25 | $4.20 | $4.20 | 666,800 | — | — |
| 2026-06-24 | $3.83 | $3.83 | 8,583,200 | — | — |
| 2026-06-23 | $3.25 | $3.25 | 3,750,300 | — | — |
| 2026-06-22 | $4.41 | $4.41 | 15,600 | — | — |
| 2026-06-18 | $4.65 | $4.65 | 6,600 | — | — |
| 2026-06-17 | $4.62 | $4.62 | 10,600 | — | — |
| 2026-06-16 | $4.46 | $4.46 | 38,200 | — | — |
| 2026-06-15 | $4.65 | $4.65 | 42,000 | — | — |
| 2026-06-12 | $4.20 | $4.20 | 68,700 | — | — |
| 2026-06-11 | $4.70 | $4.70 | 23,100 | — | — |
| 2026-06-10 | $5.06 | $5.06 | 11,700 | — | — |
| 2026-06-09 | $4.95 | $4.95 | 27,500 | — | — |
| 2026-06-08 | $4.57 | $4.57 | 34,500 | — | — |
| 2026-06-05 | $4.49 | $4.49 | 20,200 | — | — |
| 2026-06-04 | $4.29 | $4.29 | 42,300 | — | — |
| 2026-06-03 | $4.43 | $4.43 | 43,800 | — | — |
| 2026-06-02 | $4.56 | $4.56 | 31,000 | — | — |
| 2026-06-01 | $4.77 | $4.77 | 31,000 | — | — |
| 2026-05-29 | $5.06 | $5.06 | 59,700 | — | — |
| 2026-05-28 | $4.94 | $4.94 | 22,900 | — | — |
| 2026-05-27 | $5.00 | $5.00 | 44,500 | — | — |
| 2026-05-26 | $4.84 | $4.84 | 36,500 | — | — |
| 2026-05-22 | $4.77 | $4.77 | 28,800 | — | — |
| 2026-05-21 | $4.85 | $4.85 | 127,500 | — | — |
| 2026-05-20 | $4.94 | $4.94 | 14,500 | — | — |
| 2026-05-19 | $5.17 | $5.17 | 20,800 | — | — |
| 2026-05-18 | $5.53 | $5.53 | 13,500 | — | — |
| 2026-05-15 | $5.79 | $5.79 | 14,600 | — | — |
| 2026-05-14 | $5.81 | $5.81 | 24,500 | — | — |
| 2026-05-13 | $5.91 | $5.91 | 5,200 | — | — |
| 2026-05-12 | $6.07 | $6.07 | 8,400 | — | — |
| 2026-05-11 | $6.28 | $6.28 | 10,800 | — | — |
| 2026-05-08 | $5.93 | $5.93 | 29,600 | — | — |
| 2026-05-07 | $6.37 | $6.37 | 22,900 | — | — |
| 2026-05-06 | $6.43 | $6.43 | 8,300 | — | — |
| 2026-05-05 | $6.31 | $6.31 | 15,300 | — | — |
| 2026-05-04 | $6.36 | $6.36 | 6,100 | — | — |
| 2026-05-01 | $6.21 | $6.21 | 12,700 | — | — |
| 2026-04-30 | $6.48 | $6.48 | 27,300 | — | — |
| 2026-04-29 | $5.93 | $5.93 | 24,600 | — | — |
| 2026-04-28 | $5.45 | $5.45 | 44,600 | — | — |
| 2026-04-27 | $5.46 | $5.46 | 11,400 | — | — |
| 2026-04-24 | $5.70 | $5.70 | 101,200 | — | — |
| 2026-04-23 | $5.73 | $5.73 | 10,600 | — | — |
| 2026-04-22 | $5.74 | $5.74 | 31,800 | — | — |
| 2026-04-21 | $6.04 | $6.04 | 3,700 | — | — |
| 2026-04-20 | $6.25 | $6.25 | 41,600 | — | — |
| 2026-04-17 | $6.46 | $6.46 | 20,800 | — | — |
| 2026-04-16 | $6.58 | $6.58 | 15,300 | — | — |
| 2026-04-15 | $6.49 | $6.49 | 16,800 | — | — |
| 2026-04-14 | $6.30 | $6.30 | 53,900 | — | — |
| 2026-04-13 | $5.92 | $5.92 | 38,300 | — | — |
| 2026-04-10 | $5.90 | $5.90 | 9,100 | — | — |
| 2026-04-09 | $5.74 | $5.74 | 35,000 | — | — |
| 2026-04-08 | $5.99 | $5.99 | 57,700 | — | — |
| 2026-04-07 | $6.32 | $6.32 | 14,800 | — | — |
| 2026-04-06 | $6.44 | $6.44 | 24,600 | — | — |
| 2026-04-02 | $7.02 | $7.02 | 59,500 | — | — |
| 2026-04-01 | $6.06 | $6.06 | 59,500 | — | — |
| 2026-03-31 | $6.60 | $6.60 | 144,600 | — | — |
| 2026-03-30 | $6.28 | $6.28 | 43,700 | — | — |
| 2026-03-27 | $6.41 | $6.41 | 77,000 | — | — |
| 2026-03-26 | $7.57 | $7.57 | 180,600 | — | — |
| 2026-03-25 | $9.27 | $9.27 | 4,146,700 | — | — |
| 2026-03-24 | $8.00 | $8.00 | 2,800 | — | — |
| 2026-03-23 | $8.16 | $8.16 | 5,800 | — | — |
| 2026-03-20 | $7.94 | $7.94 | 12,300 | — | — |
| 2026-03-19 | $8.26 | $8.26 | 13,400 | — | — |
| 2026-03-18 | $7.84 | $7.84 | 16,800 | — | — |
| 2026-03-17 | $8.14 | $8.14 | 5,800 | — | — |
| 2026-03-16 | $8.20 | $8.20 | 2,900 | — | — |
| 2026-03-13 | $8.06 | $8.06 | 10,300 | — | — |
| 2026-03-12 | $8.09 | $8.09 | 22,900 | — | — |
| 2026-03-11 | $8.49 | $8.49 | 58,400 | — | — |
| 2026-03-10 | $8.59 | $8.59 | 6,200 | — | — |
| 2026-03-09 | $8.43 | $8.43 | 12,400 | — | — |
| 2026-03-06 | $8.67 | $8.67 | 13,000 | — | — |
| 2026-03-05 | $8.57 | $8.57 | 11,500 | — | — |
| 2026-03-04 | $8.50 | $8.50 | 10,100 | — | — |
| 2026-03-03 | $8.74 | $8.74 | 9,300 | — | — |
| 2026-03-02 | $8.52 | $8.52 | 25,300 | — | — |
| 2026-02-27 | $8.37 | $8.37 | 13,300 | — | — |
| 2026-02-26 | $8.51 | $8.51 | 4,800 | — | — |
| 2026-02-25 | $8.50 | $8.50 | 64,900 | — | — |
| 2026-02-24 | $8.74 | $8.74 | 63,800 | — | — |
| 2026-02-23 | $8.19 | $8.19 | 17,500 | — | — |
| 2026-02-20 | $8.61 | $8.61 | 10,500 | — | — |
| 2026-02-19 | $9.38 | $9.38 | 8,100 | — | — |
| 2026-02-18 | $9.47 | $9.47 | 20,800 | — | — |
| 2026-02-17 | $8.96 | $8.96 | 156,600 | — | — |
| 2026-02-13 | $8.40 | $8.40 | 3,600 | — | — |
| 2026-02-12 | $8.27 | $8.27 | 8,000 | — | — |
| 2026-02-11 | $8.02 | $8.02 | 18,000 | — | — |
| 2026-02-10 | $7.50 | $7.50 | 17,900 | — | — |
| 2026-02-09 | $7.13 | $7.13 | 22,700 | — | — |
| 2026-02-06 | $7.14 | $7.14 | 17,600 | — | — |
| 2026-02-05 | $7.82 | $7.82 | 26,400 | — | — |
| 2026-02-04 | $7.37 | $7.37 | 26,900 | — | — |
| 2026-02-03 | $7.53 | $7.53 | 46,600 | — | — |
| 2026-02-02 | $8.00 | $8.00 | 24,100 | — | — |
| 2026-01-30 | $7.22 | $7.22 | 57,800 | — | — |
| 2026-01-29 | $8.30 | $8.30 | 65,500 | — | — |
| 2026-01-28 | $9.10 | $9.10 | 43,600 | — | — |
| 2026-01-27 | $9.44 | $9.44 | 38,700 | — | — |
| 2026-01-26 | $9.60 | $9.60 | 27,600 | — | — |
| 2026-01-23 | $9.60 | $9.60 | 31,100 | — | — |
| 2026-01-22 | $9.66 | $9.66 | 27,200 | — | — |
| 2026-01-21 | $9.97 | $9.97 | 39,400 | — | — |
| 2026-01-20 | $10.45 | $10.45 | 22,500 | — | — |
| 2026-01-16 | $10.27 | $10.27 | 45,600 | — | — |
| 2026-01-15 | $10.66 | $10.66 | 14,200 | — | — |
| 2026-01-14 | $11.27 | $11.27 | 19,200 | — | — |
| 2026-01-13 | $10.91 | $10.91 | 26,300 | — | — |
| 2026-01-12 | $11.72 | $11.72 | 29,500 | — | — |
| 2026-01-09 | $12.21 | $12.21 | 39,200 | — | — |
| 2026-01-08 | $13.15 | $13.15 | 42,200 | — | — |
| 2026-01-07 | $13.75 | $13.75 | 61,100 | — | — |
| 2026-01-06 | $13.93 | $13.93 | 11,100 | — | — |
| 2026-01-05 | $14.05 | $14.05 | 60,400 | — | — |
| 2026-01-02 | $14.08 | $14.08 | 20,400 | — | — |