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
- 2017-03-02 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 | — | — | — | $5.66 | 978,031 |
| 2026-09-03 | — | — | — | $5.69 | 1,880,628 |
| 2026-09-02 | — | — | — | $5.30 | 1,910,972 |
| 2026-09-01 | — | — | — | $5.43 | 1,794,513 |
| 2026-08-31 | — | — | — | $5.52 | 2,281,747 |
| 2026-08-28 | — | — | — | $5.35 | 1,207,967 |
| 2026-08-27 | $5.33 | $5.33 | 30,980,000 | $5.42 | 1,540,787 |
| 2026-08-26 | $5.42 | $5.42 | 69,428,600 | $5.92 | 4,754,637 |
| 2026-08-25 | $5.92 | $5.92 | 46,456,000 | $5.60 | 2,643,818 |
| 2026-08-24 | $5.53 | $5.53 | 43,891,600 | $5.23 | 2,649,026 |
| 2026-08-21 | $5.24 | $5.24 | 31,732,400 | $5.26 | 2,066,498 |
| 2026-08-20 | $5.21 | $5.21 | 28,704,800 | $5.21 | 1,748,564 |
| 2026-08-19 | $5.24 | $5.24 | 29,988,200 | $5.13 | 1,458,285 |
| 2026-08-18 | $5.11 | $5.11 | 25,579,500 | $5.24 | 1,812,111 |
| 2026-08-17 | $5.18 | $5.18 | 67,871,500 | $5.25 | 4,375,067 |
| 2026-08-14 | $5.41 | $5.41 | 33,881,700 | $5.40 | 2,757,218 |
| 2026-08-13 | $5.30 | $5.30 | 30,888,400 | $5.24 | 1,336,120 |
| 2026-08-12 | $5.20 | $5.20 | 30,603,500 | $5.48 | 1,981,891 |
| 2026-08-11 | $5.51 | $5.51 | 33,803,300 | $5.37 | 2,389,886 |
| 2026-08-10 | $5.35 | $5.35 | 29,419,300 | $5.27 | 2,345,430 |
| 2026-08-07 | $5.33 | $5.33 | 42,440,200 | $5.26 | 3,346,948 |
| 2026-08-06 | $5.22 | $5.22 | 32,028,100 | $5.20 | 2,014,706 |
| 2026-08-05 | $5.33 | $5.33 | 75,229,400 | $5.75 | 6,678,427 |
| 2026-08-04 | $5.79 | $5.79 | 88,726,100 | $5.33 | 5,039,952 |
| 2026-08-03 | $5.04 | $5.04 | 91,437,000 | $4.80 | 4,628,181 |
| 2026-07-31 | $4.69 | $4.69 | 34,047,100 | $4.69 | 1,413,635 |
| 2026-07-30 | $4.69 | $4.69 | 27,239,700 | $4.63 | 1,891,835 |
| 2026-07-29 | $4.73 | $4.73 | 24,774,900 | $4.80 | 1,415,330 |
| 2026-07-28 | $4.77 | $4.77 | 42,682,200 | $4.53 | 2,998,464 |
| 2026-07-27 | $4.52 | $4.52 | 30,328,600 | $4.44 | 1,664,881 |
| 2026-07-24 | $4.35 | $4.35 | 27,497,000 | $4.47 | 1,465,406 |
| 2026-07-23 | $4.41 | $4.41 | 33,153,500 | $4.41 | 1,866,100 |
| 2026-07-22 | $4.47 | $4.47 | 23,525,800 | $4.56 | 1,351,620 |
| 2026-07-21 | $4.56 | $4.56 | 21,822,400 | $4.52 | 1,320,647 |
| 2026-07-20 | $4.56 | $4.56 | 36,332,400 | $4.50 | 2,280,528 |
| 2026-07-17 | $4.53 | $4.53 | 42,844,200 | — | — |
| 2026-07-16 | $4.69 | $4.69 | 40,981,800 | — | — |
| 2026-07-15 | $4.76 | $4.76 | 42,332,600 | — | — |
| 2026-07-14 | $4.68 | $4.68 | 29,934,100 | — | — |
| 2026-07-13 | $4.66 | $4.66 | 25,936,900 | — | — |
| 2026-07-10 | $4.68 | $4.68 | 28,281,900 | — | — |
| 2026-07-09 | $4.70 | $4.70 | 26,239,000 | — | — |
| 2026-07-08 | $4.63 | $4.63 | 30,912,200 | — | — |
| 2026-07-07 | $4.65 | $4.65 | 36,865,800 | — | — |
| 2026-07-06 | $4.75 | $4.75 | 29,609,100 | — | — |
| 2026-07-02 | $4.84 | $4.84 | 37,368,600 | — | — |
| 2026-07-01 | $4.75 | $4.75 | 50,441,400 | — | — |
| 2026-06-30 | $4.44 | $4.44 | 37,264,400 | — | — |
| 2026-06-29 | $4.42 | $4.42 | 63,331,600 | — | — |
| 2026-06-26 | $4.41 | $4.41 | 42,021,400 | — | — |
| 2026-06-25 | $4.34 | $4.34 | 45,241,200 | — | — |
| 2026-06-24 | $4.53 | $4.53 | 42,896,200 | — | — |
| 2026-06-23 | $4.46 | $4.46 | 46,289,500 | — | — |
| 2026-06-22 | $4.63 | $4.63 | 48,534,200 | — | — |
| 2026-06-18 | $4.66 | $4.66 | 60,953,800 | — | — |
| 2026-06-17 | $4.74 | $4.74 | 71,924,400 | — | — |
| 2026-06-16 | $5.16 | $5.16 | 102,121,800 | — | — |
| 2026-06-15 | $5.71 | $5.71 | 47,146,300 | — | — |
| 2026-06-12 | $5.26 | $5.26 | 32,795,600 | — | — |
| 2026-06-11 | $5.33 | $5.33 | 32,331,800 | — | — |
| 2026-06-10 | $5.38 | $5.38 | 33,813,800 | — | — |
| 2026-06-09 | $5.59 | $5.59 | 41,311,500 | — | — |
| 2026-06-08 | $5.65 | $5.65 | 42,011,400 | — | — |
| 2026-06-05 | $5.76 | $5.76 | 36,650,400 | — | — |
| 2026-06-04 | $6.07 | $6.07 | 60,188,700 | — | — |
| 2026-06-03 | $5.73 | $5.73 | 33,364,600 | — | — |
| 2026-06-02 | $5.76 | $5.76 | 39,813,300 | — | — |
| 2026-06-01 | $5.86 | $5.86 | 41,561,100 | — | — |
| 2026-05-29 | $5.71 | $5.71 | 101,982,000 | — | — |
| 2026-05-28 | $5.91 | $5.91 | 25,521,500 | — | — |
| 2026-05-27 | $5.88 | $5.88 | 27,345,900 | — | — |
| 2026-05-26 | $5.75 | $5.75 | 25,833,700 | — | — |
| 2026-05-22 | $5.72 | $5.72 | 21,693,900 | — | — |
| 2026-05-21 | $5.69 | $5.69 | 31,406,700 | — | — |
| 2026-05-20 | $5.62 | $5.62 | 25,728,300 | — | — |
| 2026-05-19 | $5.55 | $5.55 | 31,837,900 | — | — |
| 2026-05-18 | $5.67 | $5.67 | 45,028,100 | — | — |
| 2026-05-15 | $5.53 | $5.53 | 38,028,900 | — | — |
| 2026-05-14 | $5.36 | $5.36 | 56,667,900 | — | — |
| 2026-05-13 | $5.61 | $5.61 | 41,460,300 | — | — |
| 2026-05-12 | $5.55 | $5.55 | 44,663,400 | — | — |
| 2026-05-11 | $5.75 | $5.75 | 46,562,500 | — | — |
| 2026-05-08 | $6.08 | $6.08 | 40,082,000 | — | — |
| 2026-05-07 | $5.98 | $5.98 | 89,579,600 | — | — |
| 2026-05-06 | $6.11 | $6.11 | 75,434,200 | — | — |
| 2026-05-05 | $6.11 | $6.11 | 52,138,200 | — | — |
| 2026-05-04 | $6.17 | $6.17 | 35,756,100 | — | — |
| 2026-05-01 | $6.29 | $6.29 | 35,456,900 | — | — |
| 2026-04-30 | $6.07 | $6.07 | 34,214,600 | — | — |
| 2026-04-29 | $5.98 | $5.98 | 30,209,100 | — | — |
| 2026-04-28 | $5.95 | $5.95 | 31,773,600 | — | — |
| 2026-04-27 | $6.06 | $6.06 | 53,121,800 | — | — |
| 2026-04-24 | $5.65 | $5.65 | 32,743,700 | — | — |
| 2026-04-23 | $5.57 | $5.57 | 46,460,000 | — | — |
| 2026-04-22 | $5.84 | $5.84 | 32,960,300 | — | — |
| 2026-04-21 | $5.64 | $5.64 | 58,973,600 | — | — |
| 2026-04-20 | $6.00 | $6.00 | 47,457,600 | — | — |
| 2026-04-17 | $6.03 | $6.03 | 64,356,300 | — | — |
| 2026-04-16 | $6.02 | $6.02 | 78,804,700 | — | — |
| 2026-04-15 | $6.04 | $6.04 | 153,321,300 | — | — |
| 2026-04-14 | $5.60 | $5.60 | 84,852,600 | — | — |
| 2026-04-13 | $5.15 | $5.15 | 54,105,800 | — | — |
| 2026-04-10 | $4.82 | $4.82 | 52,405,400 | — | — |
| 2026-04-09 | $4.95 | $4.95 | 57,721,100 | — | — |
| 2026-04-08 | $4.73 | $4.73 | 60,098,100 | — | — |
| 2026-04-07 | $4.80 | $4.80 | 44,448,500 | — | — |
| 2026-04-06 | $4.71 | $4.71 | 52,168,600 | — | — |
| 2026-04-02 | $4.63 | $4.63 | 62,470,600 | — | — |
| 2026-04-01 | $4.90 | $4.90 | 77,491,900 | — | — |
| 2026-03-31 | $4.60 | $4.60 | 119,237,000 | — | — |
| 2026-03-30 | $4.02 | $4.02 | 87,662,600 | — | — |
| 2026-03-27 | $3.93 | $3.93 | 51,014,100 | — | — |
| 2026-03-26 | $4.01 | $4.01 | 104,488,700 | — | — |
| 2026-03-25 | $4.49 | $4.49 | 35,102,800 | — | — |
| 2026-03-24 | $4.36 | $4.36 | 35,646,600 | — | — |
| 2026-03-23 | $4.51 | $4.51 | 31,799,300 | — | — |
| 2026-03-20 | $4.48 | $4.48 | 32,799,000 | — | — |
| 2026-03-19 | $4.56 | $4.56 | 30,862,200 | — | — |
| 2026-03-18 | $4.62 | $4.62 | 29,590,900 | — | — |
| 2026-03-17 | $4.65 | $4.65 | 28,585,400 | — | — |
| 2026-03-16 | $4.68 | $4.68 | 39,344,300 | — | — |
| 2026-03-13 | $4.56 | $4.56 | 45,615,700 | — | — |
| 2026-03-12 | $4.65 | $4.65 | 47,033,000 | — | — |
| 2026-03-11 | $4.86 | $4.86 | 51,555,000 | — | — |
| 2026-03-10 | $4.91 | $4.91 | 58,640,000 | — | — |
| 2026-03-09 | $5.13 | $5.13 | 34,407,300 | — | — |
| 2026-03-06 | $5.16 | $5.16 | 31,058,200 | — | — |
| 2026-03-05 | $5.34 | $5.34 | 33,687,900 | — | — |
| 2026-03-04 | $5.37 | $5.37 | 33,690,900 | — | — |
| 2026-03-03 | $5.25 | $5.25 | 33,209,500 | — | — |
| 2026-03-02 | $5.26 | $5.26 | 32,492,900 | — | — |
| 2026-02-27 | $5.21 | $5.21 | 37,452,400 | — | — |
| 2026-02-26 | $5.26 | $5.26 | 37,329,500 | — | — |
| 2026-02-25 | $5.07 | $5.07 | 26,469,900 | — | — |
| 2026-02-24 | $4.97 | $4.97 | 30,182,000 | — | — |
| 2026-02-23 | $4.93 | $4.93 | 38,131,900 | — | — |
| 2026-02-20 | $5.14 | $5.14 | 40,827,600 | — | — |
| 2026-02-19 | $5.00 | $5.00 | 46,098,200 | — | — |
| 2026-02-18 | $4.88 | $4.88 | 48,234,100 | — | — |
| 2026-02-17 | $4.73 | $4.73 | 57,949,500 | — | — |
| 2026-02-13 | $4.83 | $4.83 | 44,250,600 | — | — |
| 2026-02-12 | $4.82 | $4.82 | 76,952,900 | — | — |
| 2026-02-11 | $4.99 | $4.99 | 73,316,600 | — | — |
| 2026-02-10 | $5.23 | $5.23 | 87,906,900 | — | — |
| 2026-02-09 | $5.19 | $5.19 | 96,437,700 | — | — |
| 2026-02-06 | $5.22 | $5.22 | 93,552,500 | — | — |
| 2026-02-05 | $5.12 | $5.12 | 169,934,800 | — | — |
| 2026-02-04 | $5.91 | $5.91 | 106,537,900 | — | — |
| 2026-02-03 | $6.10 | $6.10 | 79,356,500 | — | — |
| 2026-02-02 | $6.66 | $6.66 | 54,413,900 | — | — |
| 2026-01-30 | $6.93 | $6.93 | 44,351,700 | — | — |
| 2026-01-29 | $7.24 | $7.24 | 62,116,700 | — | — |
| 2026-01-28 | $7.67 | $7.67 | 50,306,800 | — | — |
| 2026-01-27 | $7.46 | $7.46 | 39,882,600 | — | — |
| 2026-01-26 | $7.56 | $7.56 | 29,342,400 | — | — |
| 2026-01-23 | $7.62 | $7.62 | 24,034,400 | — | — |
| 2026-01-22 | $7.66 | $7.66 | 40,818,300 | — | — |
| 2026-01-21 | $7.37 | $7.37 | 52,839,000 | — | — |
| 2026-01-20 | $7.35 | $7.35 | 44,464,300 | — | — |
| 2026-01-16 | $7.53 | $7.53 | 38,546,800 | — | — |
| 2026-01-15 | $7.76 | $7.76 | 48,478,700 | — | — |
| 2026-01-14 | $7.90 | $7.90 | 47,526,500 | — | — |
| 2026-01-13 | $7.99 | $7.99 | 47,098,300 | — | — |
| 2026-01-12 | $8.19 | $8.19 | 39,743,400 | — | — |
| 2026-01-09 | $8.21 | $8.21 | 39,691,300 | — | — |
| 2026-01-08 | $8.40 | $8.40 | 56,620,500 | — | — |
| 2026-01-07 | $8.62 | $8.62 | 63,485,700 | — | — |
| 2026-01-06 | $8.79 | $8.79 | 49,090,000 | — | — |
| 2026-01-05 | $8.25 | $8.25 | 41,095,400 | — | — |
| 2026-01-02 | $8.13 | $8.13 | 34,513,200 | — | — |