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
- 2025-09-17 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 | — | — | — | $6.62 | 323,161 |
| 2026-09-03 | — | — | — | $6.26 | 360,976 |
| 2026-09-02 | — | — | — | $6.15 | 303,705 |
| 2026-09-01 | — | — | — | $6.28 | 250,133 |
| 2026-08-31 | — | — | — | $6.54 | 471,607 |
| 2026-08-28 | — | — | — | $6.57 | 311,731 |
| 2026-08-27 | $6.55 | $6.55 | 5,813,600 | $6.61 | 384,674 |
| 2026-08-26 | $6.58 | $6.58 | 5,060,400 | $6.79 | 350,449 |
| 2026-08-25 | $6.81 | $6.81 | 4,890,800 | $6.69 | 325,536 |
| 2026-08-24 | $6.67 | $6.67 | 4,775,000 | $6.66 | 201,729 |
| 2026-08-21 | $6.68 | $6.68 | 5,566,800 | $6.89 | 327,812 |
| 2026-08-20 | $6.83 | $6.83 | 6,032,700 | $6.93 | 305,635 |
| 2026-08-19 | $6.94 | $6.94 | 7,119,800 | $7.11 | 629,003 |
| 2026-08-18 | $7.13 | $7.13 | 6,805,100 | $7.04 | 499,009 |
| 2026-08-17 | $7.12 | $7.12 | 11,648,600 | $7.91 | 534,220 |
| 2026-08-14 | $8.08 | $8.08 | 8,397,800 | $7.68 | 523,308 |
| 2026-08-13 | $7.68 | $7.68 | 23,464,000 | $6.95 | 1,660,724 |
| 2026-08-12 | $8.54 | $8.54 | 12,199,800 | $8.23 | 750,827 |
| 2026-08-11 | $8.19 | $8.19 | 6,159,000 | $8.81 | 466,169 |
| 2026-08-10 | $8.78 | $8.78 | 4,440,700 | $8.88 | 267,039 |
| 2026-08-07 | $8.95 | $8.95 | 5,148,400 | $9.04 | 456,006 |
| 2026-08-06 | $8.88 | $8.88 | 3,376,900 | $8.97 | 203,534 |
| 2026-08-05 | $9.12 | $9.12 | 3,847,200 | $9.41 | 281,970 |
| 2026-08-04 | $9.46 | $9.46 | 4,365,700 | $9.10 | 281,339 |
| 2026-08-03 | $8.98 | $8.98 | 4,559,900 | $8.49 | 265,168 |
| 2026-07-31 | $8.44 | $8.44 | 3,447,100 | $8.59 | 297,570 |
| 2026-07-30 | $8.52 | $8.52 | 4,532,800 | $8.60 | 409,584 |
| 2026-07-29 | $8.53 | $8.53 | 4,754,500 | $8.57 | 242,329 |
| 2026-07-28 | $8.54 | $8.54 | 3,056,400 | $8.48 | 183,272 |
| 2026-07-27 | $8.41 | $8.41 | 3,931,400 | $8.43 | 263,855 |
| 2026-07-24 | $8.25 | $8.25 | 6,029,000 | $8.71 | 372,249 |
| 2026-07-23 | $8.52 | $8.52 | 4,278,300 | $8.63 | 339,049 |
| 2026-07-22 | $8.68 | $8.68 | 4,292,400 | $9.20 | 324,009 |
| 2026-07-21 | $9.15 | $9.15 | 3,335,000 | $9.23 | 165,387 |
| 2026-07-20 | $9.27 | $9.27 | 5,717,400 | $9.18 | 392,968 |
| 2026-07-17 | $9.25 | $9.25 | 6,356,800 | — | — |
| 2026-07-16 | $9.63 | $9.63 | 9,584,500 | — | — |
| 2026-07-15 | $9.46 | $9.46 | 12,874,300 | — | — |
| 2026-07-14 | $10.67 | $10.67 | 5,627,300 | — | — |
| 2026-07-13 | $10.30 | $10.30 | 6,235,600 | — | — |
| 2026-07-10 | $11.10 | $11.10 | 8,353,700 | — | — |
| 2026-07-09 | $11.52 | $11.52 | 6,593,100 | — | — |
| 2026-07-08 | $12.70 | $12.70 | 5,793,500 | — | — |
| 2026-07-07 | $13.53 | $13.53 | 4,682,100 | — | — |
| 2026-07-06 | $13.69 | $13.69 | 6,439,600 | — | — |
| 2026-07-02 | $12.86 | $12.86 | 4,514,800 | — | — |
| 2026-07-01 | $12.86 | $12.86 | 4,557,400 | — | — |
| 2026-06-30 | $12.87 | $12.87 | 4,641,000 | — | — |
| 2026-06-29 | $12.90 | $12.90 | 9,104,300 | — | — |
| 2026-06-26 | $12.40 | $12.40 | 45,537,700 | — | — |
| 2026-06-25 | $11.52 | $11.52 | 5,954,200 | — | — |
| 2026-06-24 | $11.27 | $11.27 | 7,919,300 | — | — |
| 2026-06-23 | $11.83 | $11.83 | 8,390,700 | — | — |
| 2026-06-22 | $11.40 | $11.40 | 7,967,000 | — | — |
| 2026-06-18 | $11.68 | $11.68 | 10,993,300 | — | — |
| 2026-06-17 | $11.40 | $11.40 | 7,513,300 | — | — |
| 2026-06-16 | $11.50 | $11.50 | 7,721,200 | — | — |
| 2026-06-15 | $11.50 | $11.50 | 7,055,400 | — | — |
| 2026-06-12 | $11.46 | $11.46 | 9,381,900 | — | — |
| 2026-06-11 | $10.62 | $10.62 | 7,094,000 | — | — |
| 2026-06-10 | $10.16 | $10.16 | 4,481,400 | — | — |
| 2026-06-09 | $10.39 | $10.39 | 8,194,100 | — | — |
| 2026-06-08 | $10.01 | $10.01 | 8,097,600 | — | — |
| 2026-06-05 | $9.29 | $9.29 | 3,371,800 | — | — |
| 2026-06-04 | $9.38 | $9.38 | 3,775,700 | — | — |
| 2026-06-03 | $9.44 | $9.44 | 3,164,300 | — | — |
| 2026-06-02 | $9.80 | $9.80 | 3,454,200 | — | — |
| 2026-06-01 | $10.08 | $10.08 | 4,914,400 | — | — |
| 2026-05-29 | $9.86 | $9.86 | 5,099,500 | — | — |
| 2026-05-28 | $9.80 | $9.80 | 4,181,300 | — | — |
| 2026-05-27 | $9.69 | $9.69 | 3,868,300 | — | — |
| 2026-05-26 | $9.73 | $9.73 | 9,542,500 | — | — |
| 2026-05-22 | $9.98 | $9.98 | 4,073,900 | — | — |
| 2026-05-21 | $9.84 | $9.84 | 8,049,800 | — | — |
| 2026-05-20 | $10.00 | $10.00 | 8,598,700 | — | — |
| 2026-05-19 | $9.54 | $9.54 | 7,132,100 | — | — |
| 2026-05-18 | $9.33 | $9.33 | 9,896,600 | — | — |
| 2026-05-15 | $8.82 | $8.82 | 6,540,200 | — | — |
| 2026-05-14 | $8.55 | $8.55 | 18,025,700 | — | — |
| 2026-05-13 | $7.52 | $7.52 | 10,056,900 | — | — |
| 2026-05-12 | $7.32 | $7.32 | 6,904,800 | — | — |
| 2026-05-11 | $7.58 | $7.58 | 3,435,000 | — | — |
| 2026-05-08 | $7.71 | $7.71 | 2,792,700 | — | — |
| 2026-05-07 | $7.67 | $7.67 | 2,234,600 | — | — |
| 2026-05-06 | $7.60 | $7.60 | 1,950,100 | — | — |
| 2026-05-05 | $7.60 | $7.60 | 4,512,000 | — | — |
| 2026-05-04 | $7.44 | $7.44 | 4,752,400 | — | — |
| 2026-05-01 | $7.63 | $7.63 | 2,773,900 | — | — |
| 2026-04-30 | $7.29 | $7.29 | 1,770,400 | — | — |
| 2026-04-29 | $7.31 | $7.31 | 2,101,900 | — | — |
| 2026-04-28 | $7.47 | $7.47 | 3,933,000 | — | — |
| 2026-04-27 | $7.26 | $7.26 | 2,857,600 | — | — |
| 2026-04-24 | $7.15 | $7.15 | 3,144,200 | — | — |
| 2026-04-23 | $6.98 | $6.98 | 2,220,000 | — | — |
| 2026-04-22 | $7.18 | $7.18 | 2,736,200 | — | — |
| 2026-04-21 | $7.22 | $7.22 | 6,542,300 | — | — |
| 2026-04-20 | $6.90 | $6.90 | 2,168,800 | — | — |
| 2026-04-17 | $6.92 | $6.92 | 2,020,000 | — | — |
| 2026-04-16 | $6.82 | $6.82 | 2,711,200 | — | — |
| 2026-04-15 | $7.14 | $7.14 | 5,042,100 | — | — |
| 2026-04-14 | $6.90 | $6.90 | 3,652,200 | — | — |
| 2026-04-13 | $6.55 | $6.55 | 3,024,600 | — | — |
| 2026-04-10 | $6.27 | $6.27 | 3,210,600 | — | — |
| 2026-04-09 | $6.17 | $6.17 | 8,211,600 | — | — |
| 2026-04-08 | $6.36 | $6.36 | 3,769,100 | — | — |
| 2026-04-07 | $6.45 | $6.45 | 4,101,600 | — | — |
| 2026-04-06 | $6.17 | $6.17 | 5,369,500 | — | — |
| 2026-04-02 | $6.44 | $6.44 | 2,918,200 | — | — |
| 2026-04-01 | $6.10 | $6.10 | 3,927,900 | — | — |
| 2026-03-31 | $6.24 | $6.24 | 3,303,700 | — | — |
| 2026-03-30 | $6.09 | $6.09 | 3,322,300 | — | — |
| 2026-03-27 | $6.41 | $6.41 | 3,256,700 | — | — |
| 2026-03-26 | $6.74 | $6.74 | 3,071,800 | — | — |
| 2026-03-25 | $6.87 | $6.87 | 5,552,200 | — | — |
| 2026-03-24 | $6.59 | $6.59 | 3,431,800 | — | — |
| 2026-03-23 | $6.88 | $6.88 | 4,202,100 | — | — |
| 2026-03-20 | $6.68 | $6.68 | 5,864,500 | — | — |
| 2026-03-19 | $7.02 | $7.02 | 3,906,300 | — | — |
| 2026-03-18 | $6.96 | $6.96 | 3,984,600 | — | — |
| 2026-03-17 | $7.14 | $7.14 | 3,993,000 | — | — |
| 2026-03-16 | $7.46 | $7.46 | 3,273,700 | — | — |
| 2026-03-13 | $7.52 | $7.52 | 3,378,200 | — | — |
| 2026-03-12 | $7.89 | $7.89 | 4,140,700 | — | — |
| 2026-03-11 | $7.58 | $7.58 | 9,021,600 | — | — |
| 2026-03-10 | $7.93 | $7.93 | 9,985,900 | — | — |
| 2026-03-09 | $8.23 | $8.23 | 9,520,300 | — | — |
| 2026-03-06 | $8.35 | $8.35 | 8,747,900 | — | — |
| 2026-03-05 | $8.91 | $8.91 | 18,388,900 | — | — |
| 2026-03-04 | $10.17 | $10.17 | 5,106,100 | — | — |
| 2026-03-03 | $10.17 | $10.17 | 3,904,000 | — | — |
| 2026-03-02 | $9.86 | $9.86 | 2,419,900 | — | — |
| 2026-02-27 | $9.57 | $9.57 | 2,235,400 | — | — |
| 2026-02-26 | $9.49 | $9.49 | 2,614,400 | — | — |
| 2026-02-25 | $9.20 | $9.20 | 2,703,800 | — | — |
| 2026-02-24 | $9.56 | $9.56 | 2,499,000 | — | — |
| 2026-02-23 | $9.31 | $9.31 | 2,669,400 | — | — |
| 2026-02-20 | $9.36 | $9.36 | 4,039,500 | — | — |
| 2026-02-19 | $8.52 | $8.52 | 3,446,000 | — | — |
| 2026-02-18 | $8.91 | $8.91 | 4,619,700 | — | — |
| 2026-02-17 | $8.92 | $8.92 | 5,514,400 | — | — |
| 2026-02-13 | $9.23 | $9.23 | 3,372,400 | — | — |
| 2026-02-12 | $8.77 | $8.77 | 4,575,600 | — | — |
| 2026-02-11 | $9.45 | $9.45 | 3,298,100 | — | — |
| 2026-02-10 | $10.42 | $10.42 | 1,967,500 | — | — |
| 2026-02-09 | $10.11 | $10.11 | 3,778,000 | — | — |
| 2026-02-06 | $9.92 | $9.92 | 4,186,800 | — | — |
| 2026-02-05 | $10.15 | $10.15 | 2,674,000 | — | — |
| 2026-02-04 | $11.41 | $11.41 | 6,174,100 | — | — |
| 2026-02-03 | $11.18 | $11.18 | 7,326,200 | — | — |
| 2026-02-02 | $13.09 | $13.09 | 2,204,800 | — | — |
| 2026-01-30 | $14.12 | $14.12 | 2,074,500 | — | — |
| 2026-01-29 | $14.66 | $14.66 | 2,158,700 | — | — |
| 2026-01-28 | $14.94 | $14.94 | 5,819,300 | — | — |
| 2026-01-27 | $13.81 | $13.81 | 1,072,500 | — | — |
| 2026-01-26 | $13.80 | $13.80 | 2,668,300 | — | — |
| 2026-01-23 | $14.70 | $14.70 | 1,410,400 | — | — |
| 2026-01-22 | $15.30 | $15.30 | 1,401,800 | — | — |
| 2026-01-21 | $14.81 | $14.81 | 2,575,700 | — | — |
| 2026-01-20 | $14.52 | $14.52 | 2,605,600 | — | — |
| 2026-01-16 | $16.00 | $16.00 | 3,224,800 | — | — |
| 2026-01-15 | $15.20 | $15.20 | 9,693,900 | — | — |
| 2026-01-14 | $13.65 | $13.65 | 2,693,800 | — | — |
| 2026-01-13 | $13.58 | $13.58 | 2,861,000 | — | — |
| 2026-01-12 | $12.73 | $12.73 | 1,992,000 | — | — |
| 2026-01-09 | $12.77 | $12.77 | 2,775,000 | — | — |
| 2026-01-08 | $13.10 | $13.10 | 2,838,500 | — | — |
| 2026-01-07 | $12.56 | $12.56 | 3,598,400 | — | — |
| 2026-01-06 | $12.86 | $12.86 | 5,202,600 | — | — |
| 2026-01-05 | $13.45 | $13.45 | 3,568,800 | — | — |
| 2026-01-02 | $14.29 | $14.29 | 2,690,800 | — | — |