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
- 2015-06-30 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 | — | — | — | $6.36 | 162,174 |
| 2026-09-03 | — | — | — | $6.56 | 111,031 |
| 2026-09-02 | — | — | — | $6.30 | 288,903 |
| 2026-09-01 | — | — | — | $6.28 | 276,331 |
| 2026-08-31 | — | — | — | $6.35 | 193,818 |
| 2026-08-28 | — | — | — | $6.40 | 150,297 |
| 2026-08-27 | $6.36 | $6.36 | 2,478,800 | $6.40 | 112,172 |
| 2026-08-26 | $6.33 | $6.33 | 3,086,700 | $6.15 | 152,311 |
| 2026-08-25 | $6.19 | $6.19 | 3,265,200 | $6.23 | 172,656 |
| 2026-08-24 | $6.20 | $6.20 | 3,173,900 | $6.39 | 153,596 |
| 2026-08-21 | $6.39 | $6.39 | 3,468,300 | $6.51 | 132,735 |
| 2026-08-20 | $6.49 | $6.49 | 3,023,000 | $6.63 | 148,930 |
| 2026-08-19 | $6.66 | $6.66 | 3,226,800 | $6.54 | 186,300 |
| 2026-08-18 | $6.47 | $6.47 | 4,230,300 | $6.54 | 227,933 |
| 2026-08-17 | $6.54 | $6.54 | 4,103,000 | $6.70 | 170,960 |
| 2026-08-14 | $6.81 | $6.81 | 3,075,100 | $6.88 | 207,294 |
| 2026-08-13 | $6.96 | $6.96 | 3,754,500 | $6.74 | 200,660 |
| 2026-08-12 | $6.71 | $6.71 | 4,092,300 | $6.78 | 221,093 |
| 2026-08-11 | $6.81 | $6.81 | 3,393,300 | $7.13 | 268,147 |
| 2026-08-10 | $7.08 | $7.08 | 4,566,700 | $6.99 | 320,225 |
| 2026-08-07 | $7.13 | $7.13 | 4,762,300 | $6.82 | 275,416 |
| 2026-08-06 | $6.68 | $6.68 | 4,598,400 | $6.82 | 256,225 |
| 2026-08-05 | $6.93 | $6.93 | 5,631,800 | $6.71 | 231,321 |
| 2026-08-04 | $6.71 | $6.71 | 6,270,100 | $6.75 | 307,366 |
| 2026-08-03 | $6.68 | $6.68 | 7,278,500 | $6.66 | 419,820 |
| 2026-07-31 | $6.71 | $6.71 | 8,564,900 | $6.49 | 391,256 |
| 2026-07-30 | $6.58 | $6.58 | 26,313,800 | $7.42 | 795,774 |
| 2026-07-29 | $9.18 | $9.18 | 8,245,300 | $9.36 | 467,357 |
| 2026-07-28 | $9.36 | $9.36 | 4,872,600 | $8.88 | 280,435 |
| 2026-07-27 | $8.91 | $8.91 | 3,342,500 | $8.91 | 305,659 |
| 2026-07-24 | $8.77 | $8.77 | 4,347,700 | $8.78 | 274,917 |
| 2026-07-23 | $8.66 | $8.66 | 5,131,100 | $8.86 | 269,618 |
| 2026-07-22 | $8.92 | $8.92 | 4,785,400 | $9.76 | 209,326 |
| 2026-07-21 | $9.71 | $9.71 | 3,211,600 | $9.47 | 156,662 |
| 2026-07-20 | $9.65 | $9.65 | 3,572,500 | $9.34 | 191,238 |
| 2026-07-17 | $9.43 | $9.43 | 3,613,700 | — | — |
| 2026-07-16 | $9.47 | $9.47 | 3,741,700 | — | — |
| 2026-07-15 | $9.72 | $9.72 | 5,436,400 | — | — |
| 2026-07-14 | $9.27 | $9.27 | 3,258,400 | — | — |
| 2026-07-13 | $9.65 | $9.65 | 5,547,600 | — | — |
| 2026-07-10 | $9.28 | $9.28 | 2,282,100 | — | — |
| 2026-07-09 | $9.21 | $9.21 | 2,995,800 | — | — |
| 2026-07-08 | $9.07 | $9.07 | 3,432,600 | — | — |
| 2026-07-07 | $9.52 | $9.52 | 4,968,100 | — | — |
| 2026-07-06 | $9.29 | $9.29 | 4,504,700 | — | — |
| 2026-07-02 | $9.20 | $9.20 | 4,282,400 | — | — |
| 2026-07-01 | $9.10 | $9.10 | 5,842,000 | — | — |
| 2026-06-30 | $8.48 | $8.48 | 3,661,100 | — | — |
| 2026-06-29 | $8.69 | $8.69 | 6,384,600 | — | — |
| 2026-06-26 | $8.39 | $8.39 | 9,044,000 | — | — |
| 2026-06-25 | $7.91 | $7.91 | 3,926,000 | — | — |
| 2026-06-24 | $7.81 | $7.81 | 3,294,100 | — | — |
| 2026-06-23 | $7.69 | $7.69 | 3,673,900 | — | — |
| 2026-06-22 | $7.58 | $7.58 | 4,803,700 | — | — |
| 2026-06-18 | $8.07 | $8.07 | 5,836,900 | — | — |
| 2026-06-17 | $7.59 | $7.59 | 4,435,200 | — | — |
| 2026-06-16 | $7.57 | $7.57 | 2,846,600 | — | — |
| 2026-06-15 | $7.46 | $7.46 | 3,793,000 | — | — |
| 2026-06-12 | $7.34 | $7.34 | 4,860,100 | — | — |
| 2026-06-11 | $7.31 | $7.31 | 3,791,100 | — | — |
| 2026-06-10 | $7.03 | $7.03 | 3,454,700 | — | — |
| 2026-06-09 | $6.93 | $6.93 | 3,529,800 | — | — |
| 2026-06-08 | $7.08 | $7.08 | 2,758,700 | — | — |
| 2026-06-05 | $7.05 | $7.05 | 3,343,400 | — | — |
| 2026-06-04 | $7.31 | $7.31 | 3,444,400 | — | — |
| 2026-06-03 | $7.09 | $7.09 | 4,987,000 | — | — |
| 2026-06-02 | $7.54 | $7.54 | 5,025,900 | — | — |
| 2026-06-01 | $7.91 | $7.91 | 4,827,400 | — | — |
| 2026-05-29 | $7.61 | $7.61 | 8,356,400 | — | — |
| 2026-05-28 | $7.51 | $7.51 | 8,654,100 | — | — |
| 2026-05-27 | $6.59 | $6.59 | 3,318,600 | — | — |
| 2026-05-26 | $6.59 | $6.59 | 3,856,800 | — | — |
| 2026-05-22 | $6.57 | $6.57 | 2,414,100 | — | — |
| 2026-05-21 | $6.57 | $6.57 | 3,174,500 | — | — |
| 2026-05-20 | $6.48 | $6.48 | 2,730,100 | — | — |
| 2026-05-19 | $6.61 | $6.61 | 3,705,300 | — | — |
| 2026-05-18 | $6.35 | $6.35 | 3,398,300 | — | — |
| 2026-05-15 | $6.36 | $6.36 | 4,380,800 | — | — |
| 2026-05-14 | $6.61 | $6.61 | 3,039,300 | — | — |
| 2026-05-13 | $6.79 | $6.79 | 3,559,700 | — | — |
| 2026-05-12 | $6.77 | $6.77 | 6,862,300 | — | — |
| 2026-05-11 | $6.92 | $6.92 | 4,690,500 | — | — |
| 2026-05-08 | $7.25 | $7.25 | 6,501,300 | — | — |
| 2026-05-07 | $6.96 | $6.96 | 7,462,400 | — | — |
| 2026-05-06 | $6.80 | $6.80 | 4,425,800 | — | — |
| 2026-05-05 | $6.66 | $6.66 | 6,089,000 | — | — |
| 2026-05-04 | $6.63 | $6.63 | 6,728,400 | — | — |
| 2026-05-01 | $6.46 | $6.46 | 9,884,500 | — | — |
| 2026-04-30 | $6.06 | $6.06 | 9,960,800 | — | — |
| 2026-04-29 | $5.95 | $5.95 | 5,849,100 | — | — |
| 2026-04-28 | $6.00 | $6.00 | 4,948,600 | — | — |
| 2026-04-27 | $5.85 | $5.85 | 2,661,700 | — | — |
| 2026-04-24 | $5.75 | $5.75 | 4,022,700 | — | — |
| 2026-04-23 | $5.70 | $5.70 | 4,297,600 | — | — |
| 2026-04-22 | $5.92 | $5.92 | 5,793,700 | — | — |
| 2026-04-21 | $6.00 | $6.00 | 6,187,200 | — | — |
| 2026-04-20 | $6.10 | $6.10 | 5,472,400 | — | — |
| 2026-04-17 | $5.69 | $5.69 | 4,129,500 | — | — |
| 2026-04-16 | $5.82 | $5.82 | 4,373,500 | — | — |
| 2026-04-15 | $5.54 | $5.54 | 5,750,300 | — | — |
| 2026-04-14 | $5.24 | $5.24 | 3,060,100 | — | — |
| 2026-04-13 | $5.22 | $5.22 | 4,086,600 | — | — |
| 2026-04-10 | $5.10 | $5.10 | 3,346,200 | — | — |
| 2026-04-09 | $5.25 | $5.25 | 5,482,200 | — | — |
| 2026-04-08 | $5.27 | $5.27 | 4,480,400 | — | — |
| 2026-04-07 | $5.32 | $5.32 | 3,471,400 | — | — |
| 2026-04-06 | $5.32 | $5.32 | 2,199,100 | — | — |
| 2026-04-02 | $5.27 | $5.27 | 3,494,700 | — | — |
| 2026-04-01 | $5.28 | $5.28 | 4,901,200 | — | — |
| 2026-03-31 | $5.45 | $5.45 | 7,723,200 | — | — |
| 2026-03-30 | $5.14 | $5.14 | 3,843,500 | — | — |
| 2026-03-27 | $5.14 | $5.14 | 4,535,500 | — | — |
| 2026-03-26 | $5.52 | $5.52 | 3,924,200 | — | — |
| 2026-03-25 | $5.57 | $5.57 | 4,418,000 | — | — |
| 2026-03-24 | $5.42 | $5.42 | 3,821,900 | — | — |
| 2026-03-23 | $5.48 | $5.48 | 4,622,100 | — | — |
| 2026-03-20 | $5.35 | $5.35 | 6,105,600 | — | — |
| 2026-03-19 | $5.52 | $5.52 | 3,800,900 | — | — |
| 2026-03-18 | $5.42 | $5.42 | 3,419,300 | — | — |
| 2026-03-17 | $5.61 | $5.61 | 5,160,800 | — | — |
| 2026-03-16 | $5.39 | $5.39 | 3,227,900 | — | — |
| 2026-03-13 | $5.37 | $5.37 | 4,032,700 | — | — |
| 2026-03-12 | $5.36 | $5.36 | 4,398,100 | — | — |
| 2026-03-11 | $5.47 | $5.47 | 5,811,300 | — | — |
| 2026-03-10 | $5.57 | $5.57 | 15,205,200 | — | — |
| 2026-03-09 | $5.30 | $5.30 | 5,987,300 | — | — |
| 2026-03-06 | $5.08 | $5.08 | 3,440,700 | — | — |
| 2026-03-05 | $5.12 | $5.12 | 3,549,000 | — | — |
| 2026-03-04 | $5.13 | $5.13 | 4,424,900 | — | — |
| 2026-03-03 | $5.10 | $5.10 | 5,703,300 | — | — |
| 2026-03-02 | $5.16 | $5.16 | 7,050,600 | — | — |
| 2026-02-27 | $5.26 | $5.26 | 11,977,900 | — | — |
| 2026-02-26 | $5.35 | $5.35 | 21,753,700 | — | — |
| 2026-02-25 | $4.65 | $4.65 | 6,335,200 | — | — |
| 2026-02-24 | $4.54 | $4.54 | 3,818,300 | — | — |
| 2026-02-23 | $4.56 | $4.56 | 4,705,700 | — | — |
| 2026-02-20 | $4.74 | $4.74 | 5,893,700 | — | — |
| 2026-02-19 | $4.88 | $4.88 | 4,610,200 | — | — |
| 2026-02-18 | $4.66 | $4.66 | 4,502,000 | — | — |
| 2026-02-17 | $4.56 | $4.56 | 4,694,100 | — | — |
| 2026-02-13 | $4.65 | $4.65 | 6,181,600 | — | — |
| 2026-02-12 | $4.47 | $4.47 | 7,760,700 | — | — |
| 2026-02-11 | $4.68 | $4.68 | 7,459,900 | — | — |
| 2026-02-10 | $4.85 | $4.85 | 4,777,900 | — | — |
| 2026-02-09 | $4.98 | $4.98 | 5,912,800 | — | — |
| 2026-02-06 | $5.01 | $5.01 | 8,390,800 | — | — |
| 2026-02-05 | $4.73 | $4.73 | 10,152,200 | — | — |
| 2026-02-04 | $4.91 | $4.91 | 10,472,200 | — | — |
| 2026-02-03 | $5.11 | $5.11 | 11,391,400 | — | — |
| 2026-02-02 | $5.37 | $5.37 | 6,640,800 | — | — |
| 2026-01-30 | $5.45 | $5.45 | 6,642,200 | — | — |
| 2026-01-29 | $5.70 | $5.70 | 6,897,200 | — | — |
| 2026-01-28 | $5.74 | $5.74 | 7,622,500 | — | — |
| 2026-01-27 | $5.91 | $5.91 | 10,255,900 | — | — |
| 2026-01-26 | $6.29 | $6.29 | 4,775,700 | — | — |
| 2026-01-23 | $6.33 | $6.33 | 4,979,600 | — | — |
| 2026-01-22 | $6.35 | $6.35 | 7,354,500 | — | — |
| 2026-01-21 | $6.16 | $6.16 | 7,157,600 | — | — |
| 2026-01-20 | $6.07 | $6.07 | 9,478,000 | — | — |
| 2026-01-16 | $6.28 | $6.28 | 7,518,100 | — | — |
| 2026-01-15 | $6.53 | $6.53 | 7,520,200 | — | — |
| 2026-01-14 | $6.61 | $6.61 | 9,687,600 | — | — |
| 2026-01-13 | $6.99 | $6.99 | 4,680,000 | — | — |
| 2026-01-12 | $7.25 | $7.25 | 3,679,200 | — | — |
| 2026-01-09 | $7.46 | $7.46 | 4,997,400 | — | — |
| 2026-01-08 | $7.61 | $7.61 | 4,501,500 | — | — |
| 2026-01-07 | $7.57 | $7.57 | 4,770,900 | — | — |
| 2026-01-06 | $8.00 | $8.00 | 9,269,400 | — | — |
| 2026-01-05 | $7.28 | $7.28 | 4,162,600 | — | — |
| 2026-01-02 | $7.05 | $7.05 | 4,129,100 | — | — |