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
- 2016-03-23 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 | — | — | — | $5.05 | 80,628 |
| 2026-09-03 | — | — | — | $5.09 | 144,212 |
| 2026-09-02 | — | — | — | $4.83 | 200,407 |
| 2026-09-01 | — | — | — | $4.84 | 172,722 |
| 2026-08-31 | — | — | — | $4.92 | 97,809 |
| 2026-08-28 | $4.94 | $4.94 | 2,162,435 | $5.02 | 110,168 |
| 2026-08-27 | $4.96 | $4.96 | 2,219,187 | $5.00 | 146,211 |
| 2026-08-26 | $5.02 | $5.02 | 1,770,677 | $5.08 | 67,120 |
| 2026-08-25 | $5.00 | $5.00 | 2,358,412 | $5.13 | 105,983 |
| 2026-08-24 | $5.23 | $5.23 | 2,056,482 | $5.29 | 122,163 |
| 2026-08-21 | $5.24 | $5.24 | 2,054,385 | $5.19 | 118,925 |
| 2026-08-20 | $5.15 | $5.15 | 2,055,067 | $5.03 | 122,404 |
| 2026-08-19 | $5.13 | $5.13 | 2,574,976 | $5.08 | 188,914 |
| 2026-08-18 | $4.94 | $4.94 | 3,431,348 | $5.24 | 150,799 |
| 2026-08-17 | $5.19 | $5.19 | 2,248,871 | $5.19 | 138,321 |
| 2026-08-14 | $5.25 | $5.25 | 2,276,682 | $5.24 | 209,120 |
| 2026-08-13 | $5.24 | $5.24 | 2,576,676 | $5.25 | 173,858 |
| 2026-08-12 | $5.12 | $5.12 | 2,854,960 | $5.20 | 99,977 |
| 2026-08-11 | $5.20 | $5.20 | 4,309,889 | $5.51 | 352,337 |
| 2026-08-10 | $5.68 | $5.68 | 3,183,881 | $5.88 | 135,247 |
| 2026-08-07 | $5.93 | $5.93 | 5,614,677 | $5.98 | 203,620 |
| 2026-08-06 | $6.27 | $6.27 | 5,900,972 | $6.65 | 296,848 |
| 2026-08-05 | $6.61 | $6.61 | 2,352,069 | $6.66 | 163,157 |
| 2026-08-04 | $6.70 | $6.70 | 2,920,995 | $6.57 | 200,648 |
| 2026-08-03 | $6.63 | $6.63 | 2,254,380 | $6.66 | 242,126 |
| 2026-07-31 | $6.49 | $6.49 | 1,916,368 | $6.65 | 241,969 |
| 2026-07-30 | $6.68 | $6.68 | 2,190,358 | $6.78 | 271,044 |
| 2026-07-29 | $6.91 | $6.91 | 2,271,481 | $6.91 | 124,699 |
| 2026-07-28 | $6.97 | $6.97 | 2,093,923 | $7.00 | 121,653 |
| 2026-07-27 | $6.93 | $6.93 | 1,724,725 | $7.00 | 121,260 |
| 2026-07-24 | $6.86 | $6.86 | 1,719,845 | $6.58 | 78,768 |
| 2026-07-23 | $6.59 | $6.59 | 3,500,812 | $6.76 | 199,621 |
| 2026-07-22 | $7.08 | $7.08 | 2,199,095 | $7.15 | 153,937 |
| 2026-07-21 | $7.21 | $7.21 | 2,172,800 | $7.23 | 146,385 |
| 2026-07-20 | $7.13 | $7.13 | 1,846,687 | $7.23 | 203,394 |
| 2026-07-17 | $7.28 | $7.28 | 3,255,446 | — | — |
| 2026-07-16 | $7.09 | $7.09 | 3,178,423 | — | — |
| 2026-07-15 | $6.70 | $6.70 | 3,317,582 | — | — |
| 2026-07-14 | $6.47 | $6.47 | 1,992,904 | — | — |
| 2026-07-13 | $6.61 | $6.61 | 2,336,813 | — | — |
| 2026-07-10 | $6.61 | $6.61 | 1,734,925 | — | — |
| 2026-07-09 | $6.45 | $6.45 | 1,740,374 | — | — |
| 2026-07-08 | $6.32 | $6.32 | 2,444,005 | — | — |
| 2026-07-07 | $6.57 | $6.57 | 3,328,462 | — | — |
| 2026-07-06 | $6.64 | $6.64 | 4,341,610 | — | — |
| 2026-07-02 | $6.48 | $6.48 | 2,543,930 | — | — |
| 2026-07-01 | $6.39 | $6.39 | 2,885,025 | — | — |
| 2026-06-30 | $6.22 | $6.22 | 3,345,163 | — | — |
| 2026-06-29 | $5.98 | $5.98 | 3,570,768 | — | — |
| 2026-06-26 | $6.05 | $6.05 | 23,635,427 | — | — |
| 2026-06-25 | $5.89 | $5.89 | 3,141,368 | — | — |
| 2026-06-24 | $5.88 | $5.88 | 3,618,737 | — | — |
| 2026-06-23 | $5.61 | $5.61 | 2,350,649 | — | — |
| 2026-06-22 | $5.73 | $5.73 | 2,347,713 | — | — |
| 2026-06-18 | $5.87 | $5.87 | 3,403,328 | — | — |
| 2026-06-17 | $5.53 | $5.53 | 2,452,767 | — | — |
| 2026-06-16 | $5.66 | $5.66 | 2,750,904 | — | — |
| 2026-06-15 | $5.85 | $5.85 | 3,046,254 | — | — |
| 2026-06-12 | $5.88 | $5.88 | 3,044,685 | — | — |
| 2026-06-11 | $5.83 | $5.83 | 2,434,798 | — | — |
| 2026-06-10 | $5.53 | $5.53 | 1,787,383 | — | — |
| 2026-06-09 | $5.61 | $5.61 | 2,308,508 | — | — |
| 2026-06-08 | $5.50 | $5.50 | 2,255,001 | — | — |
| 2026-06-05 | $5.39 | $5.39 | 2,339,538 | — | — |
| 2026-06-04 | $5.41 | $5.41 | 3,419,485 | — | — |
| 2026-06-03 | $5.30 | $5.30 | 2,104,411 | — | — |
| 2026-06-02 | $5.28 | $5.28 | 3,008,266 | — | — |
| 2026-06-01 | $5.36 | $5.36 | 3,860,337 | — | — |
| 2026-05-29 | $5.73 | $5.73 | 4,082,291 | — | — |
| 2026-05-28 | $5.84 | $5.84 | 2,778,033 | — | — |
| 2026-05-27 | $5.64 | $5.64 | 3,383,781 | — | — |
| 2026-05-26 | $5.53 | $5.53 | 3,160,024 | — | — |
| 2026-05-22 | $5.40 | $5.40 | 2,620,587 | — | — |
| 2026-05-21 | $5.21 | $5.21 | 2,749,906 | — | — |
| 2026-05-20 | $5.03 | $5.03 | 3,645,808 | — | — |
| 2026-05-19 | $5.02 | $5.02 | 3,664,767 | — | — |
| 2026-05-18 | $4.93 | $4.93 | 4,871,581 | — | — |
| 2026-05-15 | $4.99 | $4.99 | 4,821,089 | — | — |
| 2026-05-14 | $4.96 | $4.96 | 4,896,124 | — | — |
| 2026-05-13 | $4.99 | $4.99 | 4,434,912 | — | — |
| 2026-05-12 | $4.90 | $4.90 | 8,432,018 | — | — |
| 2026-05-11 | $5.88 | $5.88 | 3,381,146 | — | — |
| 2026-05-08 | $6.25 | $6.25 | 1,896,911 | — | — |
| 2026-05-07 | $6.22 | $6.22 | 1,570,948 | — | — |
| 2026-05-06 | $6.25 | $6.25 | 1,346,074 | — | — |
| 2026-05-05 | $6.08 | $6.08 | 2,361,146 | — | — |
| 2026-05-04 | $5.91 | $5.91 | 2,366,696 | — | — |
| 2026-05-01 | $6.09 | $6.09 | 2,156,494 | — | — |
| 2026-04-30 | $6.07 | $6.07 | 2,465,138 | — | — |
| 2026-04-29 | $5.96 | $5.96 | 1,922,699 | — | — |
| 2026-04-28 | $6.19 | $6.19 | 1,817,647 | — | — |
| 2026-04-27 | $6.20 | $6.20 | 2,404,456 | — | — |
| 2026-04-24 | $5.99 | $5.99 | 1,603,253 | — | — |
| 2026-04-23 | $6.19 | $6.19 | 2,178,996 | — | — |
| 2026-04-22 | $6.11 | $6.11 | 2,577,520 | — | — |
| 2026-04-21 | $6.51 | $6.51 | 2,690,405 | — | — |
| 2026-04-20 | $6.45 | $6.45 | 3,988,764 | — | — |
| 2026-04-17 | $6.30 | $6.30 | 4,001,141 | — | — |
| 2026-04-16 | $6.08 | $6.08 | 2,793,389 | — | — |
| 2026-04-15 | $6.15 | $6.15 | 1,679,991 | — | — |
| 2026-04-14 | $6.14 | $6.14 | 2,135,927 | — | — |
| 2026-04-13 | $5.99 | $5.99 | 1,959,771 | — | — |
| 2026-04-10 | $6.00 | $6.00 | 1,670,841 | — | — |
| 2026-04-09 | $6.12 | $6.12 | 2,514,918 | — | — |
| 2026-04-08 | $5.87 | $5.87 | 2,695,001 | — | — |
| 2026-04-07 | $5.76 | $5.76 | 2,655,355 | — | — |
| 2026-04-06 | $5.77 | $5.77 | 2,204,055 | — | — |
| 2026-04-02 | $5.50 | $5.50 | 2,300,307 | — | — |
| 2026-04-01 | $5.60 | $5.60 | 2,546,849 | — | — |
| 2026-03-31 | $5.79 | $5.79 | 4,471,744 | — | — |
| 2026-03-30 | $5.53 | $5.53 | 3,096,139 | — | — |
| 2026-03-27 | $5.63 | $5.63 | 1,993,824 | — | — |
| 2026-03-26 | $5.76 | $5.76 | 1,945,694 | — | — |
| 2026-03-25 | $5.85 | $5.85 | 2,232,715 | — | — |
| 2026-03-24 | $5.90 | $5.90 | 1,912,364 | — | — |
| 2026-03-23 | $5.96 | $5.96 | 2,014,211 | — | — |
| 2026-03-20 | $5.71 | $5.71 | 3,468,367 | — | — |
| 2026-03-19 | $5.94 | $5.94 | 2,392,621 | — | — |
| 2026-03-18 | $5.94 | $5.94 | 2,213,707 | — | — |
| 2026-03-17 | $6.08 | $6.08 | 2,160,561 | — | — |
| 2026-03-16 | $6.19 | $6.19 | 2,278,232 | — | — |
| 2026-03-13 | $6.27 | $6.27 | 2,034,466 | — | — |
| 2026-03-12 | $6.29 | $6.29 | 2,347,682 | — | — |
| 2026-03-11 | $6.30 | $6.30 | 2,325,060 | — | — |
| 2026-03-10 | $6.47 | $6.47 | 3,719,203 | — | — |
| 2026-03-09 | $6.26 | $6.26 | 5,398,241 | — | — |
| 2026-03-06 | $6.41 | $6.41 | 2,783,405 | — | — |
| 2026-03-05 | $6.55 | $6.55 | 2,932,167 | — | — |
| 2026-03-04 | $6.70 | $6.70 | 2,889,524 | — | — |
| 2026-03-03 | $6.97 | $6.97 | 3,617,158 | — | — |
| 2026-03-02 | $7.07 | $7.07 | 2,344,886 | — | — |
| 2026-02-27 | $7.23 | $7.23 | 3,275,567 | — | — |
| 2026-02-26 | $7.38 | $7.38 | 2,392,331 | — | — |
| 2026-02-25 | $7.36 | $7.36 | 28,246 | — | — |
| 2026-02-24 | $7.54 | $7.54 | 28,246 | — | — |
| 2026-02-23 | $7.45 | $7.45 | 28,246 | — | — |
| 2026-02-20 | $7.88 | $7.88 | 4,365,519 | — | — |
| 2026-02-19 | $7.49 | $7.49 | 2,478,177 | — | — |
| 2026-02-18 | $7.63 | $7.63 | 4,402,060 | — | — |
| 2026-02-17 | $7.54 | $7.54 | 5,311,274 | — | — |
| 2026-02-13 | $6.97 | $6.97 | 2,347,646 | — | — |
| 2026-02-12 | $6.83 | $6.83 | 3,927,641 | — | — |
| 2026-02-11 | $6.75 | $6.75 | 3,078,982 | — | — |
| 2026-02-10 | $6.84 | $6.84 | 9,357,550 | — | — |
| 2026-02-09 | $7.66 | $7.66 | 5,776,210 | — | — |
| 2026-02-06 | $7.34 | $7.34 | 11,729,630 | — | — |
| 2026-02-05 | $6.15 | $6.15 | 5,465,333 | — | — |
| 2026-02-04 | $6.51 | $6.51 | 6,960,521 | — | — |
| 2026-02-03 | $6.13 | $6.13 | 4,056,496 | — | — |
| 2026-02-02 | $6.06 | $6.06 | 4,124,786 | — | — |
| 2026-01-30 | $6.07 | $6.07 | 4,992,387 | — | — |
| 2026-01-29 | $5.93 | $5.93 | 3,511,445 | — | — |
| 2026-01-28 | $5.98 | $5.98 | 8,147,595 | — | — |
| 2026-01-27 | $6.21 | $6.21 | 5,745,415 | — | — |
| 2026-01-26 | $6.21 | $6.21 | 4,703,668 | — | — |
| 2026-01-23 | $6.21 | $6.21 | 5,753,682 | — | — |
| 2026-01-22 | $6.15 | $6.15 | 9,363,962 | — | — |
| 2026-01-21 | $6.09 | $6.09 | 20,785,519 | — | — |
| 2026-01-20 | $5.63 | $5.63 | 11,414,365 | — | — |
| 2026-01-16 | $5.69 | $5.69 | 7,354,910 | — | — |
| 2026-01-15 | $5.58 | $5.58 | 4,161,442 | — | — |
| 2026-01-14 | $5.60 | $5.60 | 4,365,330 | — | — |
| 2026-01-13 | $5.45 | $5.45 | 4,583,381 | — | — |
| 2026-01-12 | $5.40 | $5.40 | 3,976,735 | — | — |
| 2026-01-09 | $5.46 | $5.46 | 6,926,622 | — | — |
| 2026-01-08 | $5.80 | $5.80 | 8,457,532 | — | — |
| 2026-01-07 | $5.49 | $5.49 | 7,857,119 | — | — |
| 2026-01-06 | $5.43 | $5.43 | 10,154,960 | — | — |
| 2026-01-05 | $5.16 | $5.16 | 7,596,303 | — | — |
| 2026-01-02 | $5.07 | $5.07 | 8,286,144 | — | — |