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
- 2017-04-28 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 | 45,803 |
| 2026-09-03 | — | — | — | $5.52 | 72,217 |
| 2026-09-02 | — | — | — | $5.47 | 96,844 |
| 2026-09-01 | — | — | — | $5.44 | 61,599 |
| 2026-08-31 | — | — | — | $5.25 | 117,276 |
| 2026-08-28 | — | — | — | $5.47 | 78,505 |
| 2026-08-27 | $5.49 | $5.49 | 1,595,300 | $5.57 | 136,748 |
| 2026-08-26 | $5.61 | $5.61 | 1,529,800 | $5.59 | 101,097 |
| 2026-08-25 | $5.60 | $5.60 | 1,608,600 | $5.65 | 130,966 |
| 2026-08-24 | $5.56 | $5.56 | 1,322,900 | $5.63 | 105,954 |
| 2026-08-21 | $5.59 | $5.59 | 3,035,200 | $5.54 | 126,439 |
| 2026-08-20 | $5.49 | $5.49 | 2,541,800 | $5.52 | 181,362 |
| 2026-08-19 | $5.58 | $5.58 | 1,298,200 | $5.48 | 104,939 |
| 2026-08-18 | $5.37 | $5.37 | 1,510,400 | $5.39 | 187,879 |
| 2026-08-17 | $5.37 | $5.37 | 1,206,700 | $5.42 | 79,707 |
| 2026-08-14 | $5.38 | $5.38 | 1,650,100 | $5.22 | 145,869 |
| 2026-08-13 | $5.27 | $5.27 | 1,874,400 | $5.78 | 179,254 |
| 2026-08-12 | $5.70 | $5.70 | 1,175,000 | $5.90 | 94,586 |
| 2026-08-11 | $5.57 | $5.57 | 1,263,700 | $5.90 | 118,909 |
| 2026-08-10 | $5.73 | $5.73 | 1,206,600 | $5.80 | 89,755 |
| 2026-08-07 | $5.83 | $5.83 | 1,586,200 | $5.91 | 98,339 |
| 2026-08-06 | $5.79 | $5.79 | 1,007,700 | $5.62 | 61,490 |
| 2026-08-05 | $5.51 | $5.51 | 1,602,600 | $5.38 | 133,079 |
| 2026-08-04 | $5.41 | $5.41 | 1,361,600 | $5.44 | 148,024 |
| 2026-08-03 | $5.33 | $5.33 | 1,639,600 | $5.40 | 218,093 |
| 2026-07-31 | $5.46 | $5.46 | 1,168,500 | $5.63 | 111,706 |
| 2026-07-30 | $5.54 | $5.54 | 1,240,700 | $5.48 | 130,941 |
| 2026-07-29 | $5.28 | $5.28 | 1,259,500 | $5.33 | 159,996 |
| 2026-07-28 | $5.33 | $5.33 | 1,679,200 | $5.46 | 185,720 |
| 2026-07-27 | $5.43 | $5.43 | 3,791,800 | $5.61 | 272,488 |
| 2026-07-24 | $5.51 | $5.51 | 1,550,300 | $5.77 | 152,172 |
| 2026-07-23 | $5.75 | $5.75 | 1,622,000 | $5.53 | 121,098 |
| 2026-07-22 | $5.65 | $5.65 | 3,405,900 | $5.78 | 138,710 |
| 2026-07-21 | $5.84 | $5.84 | 2,862,900 | $5.50 | 168,054 |
| 2026-07-20 | $5.49 | $5.49 | 1,365,000 | $5.64 | 142,717 |
| 2026-07-17 | $5.52 | $5.52 | 1,010,600 | — | — |
| 2026-07-16 | $5.52 | $5.52 | 1,218,700 | — | — |
| 2026-07-15 | $5.81 | $5.81 | 1,035,500 | — | — |
| 2026-07-14 | $5.69 | $5.69 | 1,858,900 | — | — |
| 2026-07-13 | $5.74 | $5.74 | 1,680,600 | — | — |
| 2026-07-10 | $6.03 | $6.03 | 1,720,400 | — | — |
| 2026-07-09 | $6.29 | $6.29 | 1,509,000 | — | — |
| 2026-07-08 | $6.38 | $6.38 | 2,065,000 | — | — |
| 2026-07-07 | $6.21 | $6.21 | 2,360,700 | — | — |
| 2026-07-06 | $6.20 | $6.20 | 1,334,800 | — | — |
| 2026-07-02 | $6.22 | $6.22 | 1,531,800 | — | — |
| 2026-07-01 | $6.06 | $6.06 | 1,511,900 | — | — |
| 2026-06-30 | $6.16 | $6.16 | 2,144,100 | — | — |
| 2026-06-29 | $6.03 | $6.03 | 1,547,400 | — | — |
| 2026-06-26 | $5.90 | $5.90 | 6,158,800 | — | — |
| 2026-06-25 | $6.03 | $6.03 | 2,633,200 | — | — |
| 2026-06-24 | $5.83 | $5.83 | 1,897,700 | — | — |
| 2026-06-23 | $5.78 | $5.78 | 1,856,700 | — | — |
| 2026-06-22 | $5.69 | $5.69 | 2,291,400 | — | — |
| 2026-06-18 | $5.50 | $5.50 | 4,761,500 | — | — |
| 2026-06-17 | $5.38 | $5.38 | 1,392,900 | — | — |
| 2026-06-16 | $5.30 | $5.30 | 997,600 | — | — |
| 2026-06-15 | $5.33 | $5.33 | 1,287,900 | — | — |
| 2026-06-12 | $5.26 | $5.26 | 1,252,700 | — | — |
| 2026-06-11 | $5.27 | $5.27 | 1,535,400 | — | — |
| 2026-06-10 | $5.09 | $5.09 | 1,962,200 | — | — |
| 2026-06-09 | $4.93 | $4.93 | 3,133,200 | — | — |
| 2026-06-08 | $5.06 | $5.06 | 920,500 | — | — |
| 2026-06-05 | $5.09 | $5.09 | 1,204,900 | — | — |
| 2026-06-04 | $5.30 | $5.30 | 1,026,900 | — | — |
| 2026-06-03 | $5.25 | $5.25 | 1,806,300 | — | — |
| 2026-06-02 | $5.25 | $5.25 | 1,943,300 | — | — |
| 2026-06-01 | $5.15 | $5.15 | 2,071,800 | — | — |
| 2026-05-29 | $5.20 | $5.20 | 2,236,000 | — | — |
| 2026-05-28 | $5.09 | $5.09 | 2,939,000 | — | — |
| 2026-05-27 | $5.21 | $5.21 | 834,400 | — | — |
| 2026-05-26 | $5.14 | $5.14 | 695,500 | — | — |
| 2026-05-22 | $5.02 | $5.02 | 667,300 | — | — |
| 2026-05-21 | $5.06 | $5.06 | 965,700 | — | — |
| 2026-05-20 | $5.08 | $5.08 | 1,157,400 | — | — |
| 2026-05-19 | $4.72 | $4.72 | 1,081,000 | — | — |
| 2026-05-18 | $4.91 | $4.91 | 1,994,400 | — | — |
| 2026-05-15 | $5.03 | $5.03 | 2,510,800 | — | — |
| 2026-05-14 | $5.27 | $5.27 | 1,315,500 | — | — |
| 2026-05-13 | $5.27 | $5.27 | 1,527,200 | — | — |
| 2026-05-12 | $5.08 | $5.08 | 726,000 | — | — |
| 2026-05-11 | $5.12 | $5.12 | 1,051,600 | — | — |
| 2026-05-08 | $5.23 | $5.23 | 816,100 | — | — |
| 2026-05-07 | $5.16 | $5.16 | 950,100 | — | — |
| 2026-05-06 | $5.27 | $5.27 | 1,000,800 | — | — |
| 2026-05-05 | $5.25 | $5.25 | 927,300 | — | — |
| 2026-05-04 | $5.30 | $5.30 | 1,036,500 | — | — |
| 2026-05-01 | $5.12 | $5.12 | 1,131,900 | — | — |
| 2026-04-30 | $5.24 | $5.24 | 2,197,300 | — | — |
| 2026-04-29 | $4.85 | $4.85 | 1,100,100 | — | — |
| 2026-04-28 | $5.02 | $5.02 | 758,000 | — | — |
| 2026-04-27 | $5.16 | $5.16 | 1,394,000 | — | — |
| 2026-04-24 | $5.12 | $5.12 | 929,700 | — | — |
| 2026-04-23 | $4.94 | $4.94 | 1,825,400 | — | — |
| 2026-04-22 | $5.14 | $5.14 | 1,393,200 | — | — |
| 2026-04-21 | $5.28 | $5.28 | 1,226,000 | — | — |
| 2026-04-20 | $5.61 | $5.61 | 944,600 | — | — |
| 2026-04-17 | $5.78 | $5.78 | 1,719,100 | — | — |
| 2026-04-16 | $5.64 | $5.64 | 1,197,000 | — | — |
| 2026-04-15 | $5.87 | $5.87 | 1,133,400 | — | — |
| 2026-04-14 | $6.07 | $6.07 | 1,266,100 | — | — |
| 2026-04-13 | $5.92 | $5.92 | 1,183,800 | — | — |
| 2026-04-10 | $5.66 | $5.66 | 1,808,000 | — | — |
| 2026-04-09 | $5.87 | $5.87 | 992,000 | — | — |
| 2026-04-08 | $5.94 | $5.94 | 1,183,200 | — | — |
| 2026-04-07 | $5.78 | $5.78 | 1,288,300 | — | — |
| 2026-04-06 | $5.60 | $5.60 | 1,338,500 | — | — |
| 2026-04-02 | $5.56 | $5.56 | 811,600 | — | — |
| 2026-04-01 | $5.58 | $5.58 | 1,203,800 | — | — |
| 2026-03-31 | $5.46 | $5.46 | 1,870,000 | — | — |
| 2026-03-30 | $5.05 | $5.05 | 1,195,300 | — | — |
| 2026-03-27 | $5.14 | $5.14 | 1,551,100 | — | — |
| 2026-03-26 | $5.25 | $5.25 | 1,271,800 | — | — |
| 2026-03-25 | $5.28 | $5.28 | 1,648,700 | — | — |
| 2026-03-24 | $5.04 | $5.04 | 2,042,200 | — | — |
| 2026-03-23 | $5.08 | $5.08 | 1,979,600 | — | — |
| 2026-03-20 | $4.96 | $4.96 | 9,317,300 | — | — |
| 2026-03-19 | $5.16 | $5.16 | 2,284,900 | — | — |
| 2026-03-18 | $5.04 | $5.04 | 1,900,400 | — | — |
| 2026-03-17 | $5.15 | $5.15 | 2,141,200 | — | — |
| 2026-03-16 | $5.23 | $5.23 | 2,319,100 | — | — |
| 2026-03-13 | $5.25 | $5.25 | 2,224,600 | — | — |
| 2026-03-12 | $5.32 | $5.32 | 1,076,600 | — | — |
| 2026-03-11 | $5.53 | $5.53 | 726,600 | — | — |
| 2026-03-10 | $5.61 | $5.61 | 1,059,900 | — | — |
| 2026-03-09 | $5.43 | $5.43 | 1,261,400 | — | — |
| 2026-03-06 | $5.27 | $5.27 | 775,400 | — | — |
| 2026-03-05 | $5.49 | $5.49 | 1,260,700 | — | — |
| 2026-03-04 | $5.62 | $5.62 | 983,100 | — | — |
| 2026-03-03 | $5.58 | $5.58 | 1,316,400 | — | — |
| 2026-03-02 | $6.01 | $6.01 | 1,288,100 | — | — |
| 2026-02-27 | $6.02 | $6.02 | 2,320,600 | — | — |
| 2026-02-26 | $5.97 | $5.97 | 974,000 | — | — |
| 2026-02-25 | $5.84 | $5.84 | 1,081,000 | — | — |
| 2026-02-24 | $5.64 | $5.64 | 1,763,000 | — | — |
| 2026-02-23 | $5.70 | $5.70 | 4,244,100 | — | — |
| 2026-02-20 | $5.53 | $5.53 | 1,022,300 | — | — |
| 2026-02-19 | $5.72 | $5.72 | 1,367,400 | — | — |
| 2026-02-18 | $5.59 | $5.59 | 1,314,100 | — | — |
| 2026-02-17 | $5.73 | $5.73 | 1,291,200 | — | — |
| 2026-02-13 | $5.60 | $5.60 | 1,452,900 | — | — |
| 2026-02-12 | $5.83 | $5.83 | 2,670,300 | — | — |
| 2026-02-11 | $5.35 | $5.35 | 1,253,000 | — | — |
| 2026-02-10 | $5.27 | $5.27 | 2,002,900 | — | — |
| 2026-02-09 | $5.23 | $5.23 | 1,391,900 | — | — |
| 2026-02-06 | $5.30 | $5.30 | 1,994,200 | — | — |
| 2026-02-05 | $5.16 | $5.16 | 1,573,500 | — | — |
| 2026-02-04 | $5.36 | $5.36 | 1,216,700 | — | — |
| 2026-02-03 | $5.66 | $5.66 | 1,274,500 | — | — |
| 2026-02-02 | $5.52 | $5.52 | 1,233,100 | — | — |
| 2026-01-30 | $5.40 | $5.40 | 1,188,900 | — | — |
| 2026-01-29 | $5.58 | $5.58 | 1,009,700 | — | — |
| 2026-01-28 | $5.61 | $5.61 | 1,640,700 | — | — |
| 2026-01-27 | $5.85 | $5.85 | 1,146,600 | — | — |
| 2026-01-26 | $5.78 | $5.78 | 1,146,400 | — | — |
| 2026-01-23 | $6.02 | $6.02 | 1,166,300 | — | — |
| 2026-01-22 | $6.46 | $6.46 | 1,490,200 | — | — |
| 2026-01-21 | $6.19 | $6.19 | 1,354,400 | — | — |
| 2026-01-20 | $5.97 | $5.97 | 1,234,600 | — | — |
| 2026-01-16 | $5.82 | $5.82 | 1,654,400 | — | — |
| 2026-01-15 | $5.88 | $5.88 | 1,868,400 | — | — |
| 2026-01-14 | $6.00 | $6.00 | 1,576,600 | — | — |
| 2026-01-13 | $5.92 | $5.92 | 1,099,200 | — | — |
| 2026-01-12 | $5.77 | $5.77 | 996,500 | — | — |
| 2026-01-09 | $5.81 | $5.81 | 1,140,000 | — | — |
| 2026-01-08 | $5.76 | $5.76 | 1,112,100 | — | — |
| 2026-01-07 | $5.77 | $5.77 | 1,445,100 | — | — |
| 2026-01-06 | $5.54 | $5.54 | 2,072,200 | — | — |
| 2026-01-05 | $5.80 | $5.80 | 2,827,500 | — | — |
| 2026-01-02 | $5.64 | $5.64 | 1,744,500 | — | — |