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
- 2017-03-24 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 | — | — | — | $4.17 | 320,175 |
| 2026-09-03 | — | — | — | $4.25 | 149,125 |
| 2026-09-02 | — | — | — | $4.18 | 114,642 |
| 2026-09-01 | — | — | — | $4.43 | 195,155 |
| 2026-08-31 | — | — | — | $4.41 | 235,728 |
| 2026-08-28 | — | — | — | $4.47 | 208,476 |
| 2026-08-27 | $4.41 | $4.41 | 2,481,400 | $4.45 | 189,028 |
| 2026-08-26 | $4.42 | $4.42 | 2,321,400 | $4.45 | 131,566 |
| 2026-08-25 | $4.43 | $4.43 | 2,278,100 | $4.50 | 120,672 |
| 2026-08-24 | $4.47 | $4.47 | 2,744,700 | $4.56 | 198,973 |
| 2026-08-21 | $4.56 | $4.56 | 2,704,000 | $4.65 | 174,584 |
| 2026-08-20 | $4.66 | $4.66 | 2,617,200 | $4.67 | 160,769 |
| 2026-08-19 | $4.65 | $4.65 | 2,637,100 | $4.55 | 169,580 |
| 2026-08-18 | $4.45 | $4.45 | 2,307,000 | $4.64 | 159,169 |
| 2026-08-17 | $4.60 | $4.60 | 3,121,000 | $4.60 | 244,637 |
| 2026-08-14 | $4.72 | $4.72 | 3,356,800 | $4.81 | 330,833 |
| 2026-08-13 | $4.81 | $4.81 | 3,304,500 | $4.83 | 247,584 |
| 2026-08-12 | $4.70 | $4.70 | 3,098,100 | $4.76 | 215,632 |
| 2026-08-11 | $4.78 | $4.78 | 3,432,400 | $4.68 | 246,893 |
| 2026-08-10 | $4.74 | $4.74 | 5,508,300 | $4.77 | 589,085 |
| 2026-08-07 | $4.90 | $4.90 | 4,966,800 | $5.14 | 617,298 |
| 2026-08-06 | $5.12 | $5.12 | 7,532,200 | $4.81 | 415,450 |
| 2026-08-05 | $5.61 | $5.61 | 5,756,700 | $5.65 | 400,690 |
| 2026-08-04 | $5.58 | $5.58 | 5,501,600 | $5.48 | 227,553 |
| 2026-08-03 | $5.61 | $5.61 | 8,421,500 | $5.44 | 678,910 |
| 2026-07-31 | $5.29 | $5.29 | 5,233,300 | $5.00 | 355,991 |
| 2026-07-30 | $5.14 | $5.14 | 8,249,200 | $5.18 | 504,945 |
| 2026-07-29 | $5.10 | $5.10 | 26,128,200 | $5.68 | 1,401,258 |
| 2026-07-28 | $4.18 | $4.18 | 7,780,200 | $4.21 | 153,964 |
| 2026-07-27 | $4.19 | $4.19 | 4,286,800 | $4.15 | 306,530 |
| 2026-07-24 | $4.05 | $4.05 | 2,979,500 | $3.92 | 171,534 |
| 2026-07-23 | $3.90 | $3.90 | 2,631,600 | $3.94 | 90,170 |
| 2026-07-22 | $4.00 | $4.00 | 2,916,700 | $4.13 | 143,671 |
| 2026-07-21 | $4.12 | $4.12 | 2,933,300 | $4.01 | 177,877 |
| 2026-07-20 | $4.07 | $4.07 | 3,212,300 | $4.09 | 131,699 |
| 2026-07-17 | $4.12 | $4.12 | 3,551,900 | — | — |
| 2026-07-16 | $4.26 | $4.26 | 2,699,100 | — | — |
| 2026-07-15 | $4.29 | $4.29 | 2,661,300 | — | — |
| 2026-07-14 | $4.34 | $4.34 | 3,237,100 | — | — |
| 2026-07-13 | $4.52 | $4.52 | 10,658,600 | — | — |
| 2026-07-10 | $4.12 | $4.12 | 3,056,800 | — | — |
| 2026-07-09 | $4.22 | $4.22 | 3,916,200 | — | — |
| 2026-07-08 | $4.23 | $4.23 | 4,266,900 | — | — |
| 2026-07-07 | $4.22 | $4.22 | 3,020,100 | — | — |
| 2026-07-06 | $4.34 | $4.34 | 4,397,200 | — | — |
| 2026-07-02 | $4.30 | $4.30 | 4,231,500 | — | — |
| 2026-07-01 | $4.22 | $4.22 | 5,099,500 | — | — |
| 2026-06-30 | $4.25 | $4.25 | 4,842,800 | — | — |
| 2026-06-29 | $4.39 | $4.39 | 5,885,600 | — | — |
| 2026-06-26 | $4.50 | $4.50 | 13,578,900 | — | — |
| 2026-06-25 | $4.19 | $4.19 | 4,945,700 | — | — |
| 2026-06-24 | $4.39 | $4.39 | 6,136,000 | — | — |
| 2026-06-23 | $4.40 | $4.40 | 6,255,500 | — | — |
| 2026-06-22 | $4.47 | $4.47 | 7,454,200 | — | — |
| 2026-06-18 | $4.44 | $4.44 | 11,428,700 | — | — |
| 2026-06-17 | $4.71 | $4.71 | 6,202,800 | — | — |
| 2026-06-16 | $5.02 | $5.02 | 5,247,000 | — | — |
| 2026-06-15 | $4.98 | $4.98 | 8,146,500 | — | — |
| 2026-06-12 | $4.67 | $4.67 | 6,858,200 | — | — |
| 2026-06-11 | $4.50 | $4.50 | 8,086,900 | — | — |
| 2026-06-10 | $4.68 | $4.68 | 8,155,000 | — | — |
| 2026-06-09 | $4.61 | $4.61 | 12,282,200 | — | — |
| 2026-06-08 | $4.18 | $4.18 | 8,509,000 | — | — |
| 2026-06-05 | $4.31 | $4.31 | 8,160,100 | — | — |
| 2026-06-04 | $4.31 | $4.31 | 10,600,500 | — | — |
| 2026-06-03 | $4.13 | $4.13 | 10,157,100 | — | — |
| 2026-06-02 | $4.16 | $4.16 | 14,853,700 | — | — |
| 2026-06-01 | $4.89 | $4.89 | 14,905,900 | — | — |
| 2026-05-29 | $4.51 | $4.51 | 20,999,200 | — | — |
| 2026-05-28 | $4.13 | $4.13 | 33,232,800 | — | — |
| 2026-05-27 | $3.85 | $3.85 | 75,513,200 | — | — |
| 2026-05-26 | $13.08 | $13.08 | 3,144,800 | — | — |
| 2026-05-22 | $13.49 | $13.49 | 1,704,300 | — | — |
| 2026-05-21 | $13.37 | $13.37 | 1,577,500 | — | — |
| 2026-05-20 | $13.28 | $13.28 | 1,629,100 | — | — |
| 2026-05-19 | $13.28 | $13.28 | 1,711,600 | — | — |
| 2026-05-18 | $13.37 | $13.37 | 1,687,700 | — | — |
| 2026-05-15 | $13.10 | $13.10 | 1,743,300 | — | — |
| 2026-05-14 | $13.25 | $13.25 | 3,816,800 | — | — |
| 2026-05-13 | $13.43 | $13.43 | 2,587,800 | — | — |
| 2026-05-12 | $13.57 | $13.57 | 1,999,800 | — | — |
| 2026-05-11 | $13.79 | $13.79 | 2,312,700 | — | — |
| 2026-05-08 | $14.30 | $14.30 | 2,104,800 | — | — |
| 2026-05-07 | $14.63 | $14.63 | 3,913,300 | — | — |
| 2026-05-06 | $14.32 | $14.32 | 1,999,800 | — | — |
| 2026-05-05 | $14.50 | $14.50 | 1,150,800 | — | — |
| 2026-05-04 | $14.74 | $14.74 | 1,487,100 | — | — |
| 2026-05-01 | $14.89 | $14.89 | 1,049,400 | — | — |
| 2026-04-30 | $14.83 | $14.83 | 1,328,400 | — | — |
| 2026-04-29 | $14.87 | $14.87 | 1,596,300 | — | — |
| 2026-04-28 | $15.27 | $15.27 | 1,796,800 | — | — |
| 2026-04-27 | $15.08 | $15.08 | 1,498,100 | — | — |
| 2026-04-24 | $15.02 | $15.02 | 1,515,600 | — | — |
| 2026-04-23 | $15.11 | $15.11 | 1,427,200 | — | — |
| 2026-04-22 | $15.18 | $15.18 | 1,065,400 | — | — |
| 2026-04-21 | $15.35 | $15.35 | 1,078,900 | — | — |
| 2026-04-20 | $15.46 | $15.46 | 1,314,000 | — | — |
| 2026-04-17 | $15.22 | $15.22 | 1,355,500 | — | — |
| 2026-04-16 | $14.84 | $14.84 | 912,600 | — | — |
| 2026-04-15 | $14.98 | $14.98 | 1,094,300 | — | — |
| 2026-04-14 | $15.00 | $15.00 | 910,700 | — | — |
| 2026-04-13 | $14.90 | $14.90 | 1,161,300 | — | — |
| 2026-04-10 | $14.50 | $14.50 | 987,200 | — | — |
| 2026-04-09 | $14.91 | $14.91 | 1,150,000 | — | — |
| 2026-04-08 | $14.81 | $14.81 | 1,637,300 | — | — |
| 2026-04-07 | $14.56 | $14.56 | 1,250,900 | — | — |
| 2026-04-06 | $14.70 | $14.70 | 1,513,900 | — | — |
| 2026-04-02 | $14.52 | $14.52 | 2,950,000 | — | — |
| 2026-04-01 | $14.29 | $14.29 | 2,684,200 | — | — |
| 2026-03-31 | $14.29 | $14.29 | 1,921,500 | — | — |
| 2026-03-30 | $14.14 | $14.14 | 1,773,200 | — | — |
| 2026-03-27 | $13.88 | $13.88 | 1,358,500 | — | — |
| 2026-03-26 | $14.47 | $14.47 | 2,393,800 | — | — |
| 2026-03-25 | $14.28 | $14.28 | 2,224,800 | — | — |
| 2026-03-24 | $14.24 | $14.24 | 1,857,600 | — | — |
| 2026-03-23 | $14.64 | $14.64 | 2,964,300 | — | — |
| 2026-03-20 | $14.34 | $14.34 | 3,084,000 | — | — |
| 2026-03-19 | $14.51 | $14.51 | 1,621,700 | — | — |
| 2026-03-18 | $14.58 | $14.58 | 1,879,700 | — | — |
| 2026-03-17 | $14.85 | $14.85 | 1,601,300 | — | — |
| 2026-03-16 | $14.89 | $14.89 | 1,115,000 | — | — |
| 2026-03-13 | $14.95 | $14.95 | 1,455,600 | — | — |
| 2026-03-12 | $15.16 | $15.16 | 1,645,100 | — | — |
| 2026-03-11 | $15.73 | $15.73 | 1,344,600 | — | — |
| 2026-03-10 | $16.07 | $16.07 | 1,277,600 | — | — |
| 2026-03-09 | $16.25 | $16.25 | 1,835,500 | — | — |
| 2026-03-06 | $16.47 | $16.47 | 1,264,900 | — | — |
| 2026-03-05 | $16.50 | $16.50 | 924,600 | — | — |
| 2026-03-04 | $16.50 | $16.50 | 1,068,800 | — | — |
| 2026-03-03 | $16.79 | $16.79 | 1,459,000 | — | — |
| 2026-03-02 | $16.70 | $16.70 | 1,611,900 | — | — |
| 2026-02-27 | $16.71 | $16.71 | 1,871,600 | — | — |
| 2026-02-26 | $16.95 | $16.95 | 2,662,300 | — | — |
| 2026-02-25 | $16.18 | $16.18 | 5,690,200 | — | — |
| 2026-02-24 | $18.71 | $18.71 | 1,438,100 | — | — |
| 2026-02-23 | $18.57 | $18.57 | 2,304,900 | — | — |
| 2026-02-20 | $18.94 | $18.94 | 1,519,000 | — | — |
| 2026-02-19 | $18.44 | $18.44 | 1,713,000 | — | — |
| 2026-02-18 | $18.47 | $18.47 | 827,500 | — | — |
| 2026-02-17 | $18.28 | $18.28 | 1,558,400 | — | — |
| 2026-02-13 | $18.37 | $18.37 | 1,795,300 | — | — |
| 2026-02-12 | $18.40 | $18.40 | 1,631,900 | — | — |
| 2026-02-11 | $18.58 | $18.58 | 1,658,100 | — | — |
| 2026-02-10 | $18.67 | $18.67 | 1,165,000 | — | — |
| 2026-02-09 | $18.55 | $18.55 | 1,350,300 | — | — |
| 2026-02-06 | $18.87 | $18.87 | 2,238,800 | — | — |
| 2026-02-05 | $18.59 | $18.59 | 1,666,700 | — | — |
| 2026-02-04 | $18.79 | $18.79 | 1,388,500 | — | — |
| 2026-02-03 | $18.09 | $18.09 | 2,117,900 | — | — |
| 2026-02-02 | $18.25 | $18.25 | 4,294,900 | — | — |
| 2026-01-30 | $19.30 | $19.30 | 1,123,900 | — | — |
| 2026-01-29 | $19.59 | $19.59 | 1,017,000 | — | — |
| 2026-01-28 | $19.84 | $19.84 | 848,500 | — | — |
| 2026-01-27 | $20.03 | $20.03 | 1,864,500 | — | — |
| 2026-01-26 | $20.53 | $20.53 | 1,588,500 | — | — |
| 2026-01-23 | $21.32 | $21.32 | 1,847,500 | — | — |
| 2026-01-22 | $21.90 | $21.90 | 908,200 | — | — |
| 2026-01-21 | $22.00 | $22.00 | 1,275,900 | — | — |
| 2026-01-20 | $22.17 | $22.17 | 1,295,500 | — | — |
| 2026-01-16 | $22.47 | $22.47 | 1,180,000 | — | — |
| 2026-01-15 | $22.29 | $22.29 | 1,555,000 | — | — |
| 2026-01-14 | $22.88 | $22.88 | 1,065,900 | — | — |
| 2026-01-13 | $22.82 | $22.82 | 1,574,900 | — | — |
| 2026-01-12 | $23.14 | $23.14 | 754,100 | — | — |
| 2026-01-09 | $23.18 | $23.18 | 844,900 | — | — |
| 2026-01-08 | $23.19 | $23.19 | 978,700 | — | — |
| 2026-01-07 | $22.95 | $22.95 | 807,300 | — | — |
| 2026-01-06 | $22.81 | $22.81 | 1,073,400 | — | — |
| 2026-01-05 | $22.48 | $22.48 | 949,600 | — | — |
| 2026-01-02 | $22.33 | $22.33 | 1,229,100 | — | — |