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
- 2015-11-11 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 | — | — | — | $4.71 | 145,844 |
| 2026-09-03 | — | — | — | $4.93 | 506,754 |
| 2026-09-02 | — | — | — | $5.03 | 273,593 |
| 2026-09-01 | — | — | — | $4.87 | 149,895 |
| 2026-08-31 | — | — | — | $5.06 | 241,206 |
| 2026-08-28 | — | — | — | $5.21 | 139,143 |
| 2026-08-27 | $5.16 | $5.16 | 2,949,800 | $5.24 | 214,112 |
| 2026-08-26 | $5.23 | $5.23 | 2,197,200 | $5.30 | 115,012 |
| 2026-08-25 | $5.25 | $5.25 | 2,413,500 | $5.18 | 113,867 |
| 2026-08-24 | $5.12 | $5.12 | 4,554,700 | $5.31 | 361,864 |
| 2026-08-21 | $5.29 | $5.29 | 2,721,900 | $5.32 | 171,582 |
| 2026-08-20 | $5.25 | $5.25 | 2,660,500 | $5.47 | 156,374 |
| 2026-08-19 | $5.42 | $5.42 | 2,837,000 | $5.41 | 173,998 |
| 2026-08-18 | $5.29 | $5.29 | 3,496,000 | $5.11 | 203,919 |
| 2026-08-17 | $5.09 | $5.09 | 3,243,600 | $5.35 | 204,803 |
| 2026-08-14 | $5.41 | $5.41 | 2,884,200 | $5.18 | 245,520 |
| 2026-08-13 | $5.20 | $5.20 | 6,064,900 | $5.33 | 297,732 |
| 2026-08-12 | $5.24 | $5.24 | 5,205,200 | $5.27 | 295,740 |
| 2026-08-11 | $5.05 | $5.05 | 6,918,100 | $6.08 | 519,229 |
| 2026-08-10 | $6.07 | $6.07 | 2,565,600 | $6.17 | 178,058 |
| 2026-08-07 | $6.10 | $6.10 | 4,556,000 | $6.13 | 378,547 |
| 2026-08-06 | $6.02 | $6.02 | 1,663,300 | $5.98 | 127,714 |
| 2026-08-05 | $5.93 | $5.93 | 1,837,200 | $6.04 | 93,250 |
| 2026-08-04 | $6.00 | $6.00 | 2,262,300 | $5.76 | 126,016 |
| 2026-08-03 | $5.74 | $5.74 | 3,417,800 | $5.60 | 239,195 |
| 2026-07-31 | $5.51 | $5.51 | 2,866,800 | $5.70 | 171,711 |
| 2026-07-30 | $5.76 | $5.76 | 3,033,000 | $5.62 | 142,278 |
| 2026-07-29 | $5.81 | $5.81 | 2,298,500 | $5.85 | 178,407 |
| 2026-07-28 | $5.89 | $5.89 | 2,812,300 | $5.91 | 182,168 |
| 2026-07-27 | $5.92 | $5.92 | 1,927,700 | $5.93 | 127,253 |
| 2026-07-24 | $5.81 | $5.81 | 2,067,600 | $5.85 | 149,725 |
| 2026-07-23 | $5.78 | $5.78 | 2,223,100 | $5.65 | 148,878 |
| 2026-07-22 | $5.74 | $5.74 | 2,134,400 | $5.79 | 102,803 |
| 2026-07-21 | $5.79 | $5.79 | 1,451,500 | $5.79 | 96,470 |
| 2026-07-20 | $5.73 | $5.73 | 1,333,700 | $5.85 | 80,117 |
| 2026-07-17 | $5.82 | $5.82 | 2,120,300 | — | — |
| 2026-07-16 | $5.67 | $5.67 | 2,461,800 | — | — |
| 2026-07-15 | $5.91 | $5.91 | 1,418,200 | — | — |
| 2026-07-14 | $6.13 | $6.13 | 2,066,200 | — | — |
| 2026-07-13 | $5.95 | $5.95 | 2,412,800 | — | — |
| 2026-07-10 | $6.25 | $6.25 | 3,550,100 | — | — |
| 2026-07-09 | $6.31 | $6.31 | 1,663,000 | — | — |
| 2026-07-08 | $6.24 | $6.24 | 2,771,900 | — | — |
| 2026-07-07 | $6.38 | $6.38 | 2,738,200 | — | — |
| 2026-07-06 | $6.32 | $6.32 | 3,000,100 | — | — |
| 2026-07-02 | $6.26 | $6.26 | 4,355,700 | — | — |
| 2026-07-01 | $5.84 | $5.84 | 3,150,200 | — | — |
| 2026-06-30 | $5.81 | $5.81 | 3,168,900 | — | — |
| 2026-06-29 | $5.68 | $5.68 | 2,737,300 | — | — |
| 2026-06-26 | $5.83 | $5.83 | 6,686,700 | — | — |
| 2026-06-25 | $5.75 | $5.75 | 3,222,300 | — | — |
| 2026-06-24 | $5.95 | $5.95 | 3,943,400 | — | — |
| 2026-06-23 | $6.04 | $6.04 | 2,366,000 | — | — |
| 2026-06-22 | $6.17 | $6.17 | 2,451,200 | — | — |
| 2026-06-18 | $6.16 | $6.16 | 5,098,800 | — | — |
| 2026-06-17 | $5.95 | $5.95 | 5,190,000 | — | — |
| 2026-06-16 | $5.74 | $5.74 | 2,326,000 | — | — |
| 2026-06-15 | $6.00 | $6.00 | 2,357,500 | — | — |
| 2026-06-12 | $5.87 | $5.87 | 2,244,900 | — | — |
| 2026-06-11 | $5.81 | $5.81 | 3,154,400 | — | — |
| 2026-06-10 | $5.66 | $5.66 | 2,907,100 | — | — |
| 2026-06-09 | $5.78 | $5.78 | 3,802,400 | — | — |
| 2026-06-08 | $5.70 | $5.70 | 3,340,700 | — | — |
| 2026-06-05 | $5.73 | $5.73 | 3,979,300 | — | — |
| 2026-06-04 | $6.09 | $6.09 | 3,421,000 | — | — |
| 2026-06-03 | $5.76 | $5.76 | 2,930,000 | — | — |
| 2026-06-02 | $5.69 | $5.69 | 4,440,000 | — | — |
| 2026-06-01 | $6.26 | $6.26 | 3,755,300 | — | — |
| 2026-05-29 | $6.58 | $6.58 | 3,548,600 | — | — |
| 2026-05-28 | $6.47 | $6.47 | 3,077,000 | — | — |
| 2026-05-27 | $6.34 | $6.34 | 2,567,400 | — | — |
| 2026-05-26 | $6.38 | $6.38 | 2,457,000 | — | — |
| 2026-05-22 | $6.38 | $6.38 | 2,386,300 | — | — |
| 2026-05-21 | $6.42 | $6.42 | 3,669,700 | — | — |
| 2026-05-20 | $6.19 | $6.19 | 4,644,000 | — | — |
| 2026-05-19 | $6.14 | $6.14 | 8,085,100 | — | — |
| 2026-05-18 | $6.40 | $6.40 | 6,559,200 | — | — |
| 2026-05-15 | $6.77 | $6.77 | 4,227,000 | — | — |
| 2026-05-14 | $6.90 | $6.90 | 3,169,600 | — | — |
| 2026-05-13 | $6.99 | $6.99 | 7,305,700 | — | — |
| 2026-05-12 | $6.79 | $6.79 | 4,998,400 | — | — |
| 2026-05-11 | $7.07 | $7.07 | 3,009,400 | — | — |
| 2026-05-08 | $7.18 | $7.18 | 2,550,800 | — | — |
| 2026-05-07 | $7.24 | $7.24 | 4,241,700 | — | — |
| 2026-05-06 | $7.29 | $7.29 | 4,064,200 | — | — |
| 2026-05-05 | $7.18 | $7.18 | 3,222,000 | — | — |
| 2026-05-04 | $7.47 | $7.47 | 5,620,100 | — | — |
| 2026-05-01 | $7.32 | $7.32 | 5,147,000 | — | — |
| 2026-04-30 | $7.06 | $7.06 | 3,384,600 | — | — |
| 2026-04-29 | $7.05 | $7.05 | 4,904,600 | — | — |
| 2026-04-28 | $7.52 | $7.52 | 6,969,600 | — | — |
| 2026-04-27 | $6.94 | $6.94 | 3,826,700 | — | — |
| 2026-04-24 | $7.18 | $7.18 | 2,800,800 | — | — |
| 2026-04-23 | $7.31 | $7.31 | 2,563,900 | — | — |
| 2026-04-22 | $7.38 | $7.38 | 3,551,000 | — | — |
| 2026-04-21 | $7.34 | $7.34 | 4,337,100 | — | — |
| 2026-04-20 | $7.58 | $7.58 | 3,796,700 | — | — |
| 2026-04-17 | $7.49 | $7.49 | 5,957,300 | — | — |
| 2026-04-16 | $7.32 | $7.32 | 3,003,100 | — | — |
| 2026-04-15 | $7.59 | $7.59 | 3,461,400 | — | — |
| 2026-04-14 | $7.39 | $7.39 | 6,266,600 | — | — |
| 2026-04-13 | $7.26 | $7.26 | 2,644,800 | — | — |
| 2026-04-10 | $7.18 | $7.18 | 1,866,000 | — | — |
| 2026-04-09 | $7.16 | $7.16 | 2,556,600 | — | — |
| 2026-04-08 | $7.10 | $7.10 | 2,457,400 | — | — |
| 2026-04-07 | $7.10 | $7.10 | 2,707,400 | — | — |
| 2026-04-06 | $7.09 | $7.09 | 2,895,000 | — | — |
| 2026-04-02 | $7.28 | $7.28 | 4,068,700 | — | — |
| 2026-04-01 | $6.83 | $6.83 | 5,381,400 | — | — |
| 2026-03-31 | $7.25 | $7.25 | 12,408,000 | — | — |
| 2026-03-30 | $6.62 | $6.62 | 6,288,700 | — | — |
| 2026-03-27 | $6.37 | $6.37 | 13,489,600 | — | — |
| 2026-03-26 | $6.20 | $6.20 | 50,156,600 | — | — |
| 2026-03-25 | $12.30 | $12.30 | 3,610,300 | — | — |
| 2026-03-24 | $11.63 | $11.63 | 2,770,400 | — | — |
| 2026-03-23 | $11.62 | $11.62 | 3,807,200 | — | — |
| 2026-03-20 | $11.76 | $11.76 | 5,818,700 | — | — |
| 2026-03-19 | $12.12 | $12.12 | 2,295,800 | — | — |
| 2026-03-18 | $11.90 | $11.90 | 2,953,700 | — | — |
| 2026-03-17 | $12.46 | $12.46 | 2,148,800 | — | — |
| 2026-03-16 | $12.41 | $12.41 | 2,608,700 | — | — |
| 2026-03-13 | $13.02 | $13.02 | 2,830,300 | — | — |
| 2026-03-12 | $13.35 | $13.35 | 1,813,900 | — | — |
| 2026-03-11 | $14.08 | $14.08 | 1,779,300 | — | — |
| 2026-03-10 | $13.75 | $13.75 | 1,829,600 | — | — |
| 2026-03-09 | $13.29 | $13.29 | 2,792,900 | — | — |
| 2026-03-06 | $13.12 | $13.12 | 2,472,800 | — | — |
| 2026-03-05 | $13.20 | $13.20 | 3,117,300 | — | — |
| 2026-03-04 | $13.71 | $13.71 | 1,319,900 | — | — |
| 2026-03-03 | $13.44 | $13.44 | 1,713,300 | — | — |
| 2026-03-02 | $13.85 | $13.85 | 2,036,800 | — | — |
| 2026-02-27 | $13.93 | $13.93 | 3,738,500 | — | — |
| 2026-02-26 | $15.36 | $15.36 | 3,724,600 | — | — |
| 2026-02-25 | $14.54 | $14.54 | 2,171,200 | — | — |
| 2026-02-24 | $14.02 | $14.02 | 3,070,300 | — | — |
| 2026-02-23 | $13.50 | $13.50 | 2,311,900 | — | — |
| 2026-02-20 | $13.49 | $13.49 | 1,983,100 | — | — |
| 2026-02-19 | $13.16 | $13.16 | 2,373,900 | — | — |
| 2026-02-18 | $13.09 | $13.09 | 3,376,200 | — | — |
| 2026-02-17 | $12.59 | $12.59 | 2,060,000 | — | — |
| 2026-02-13 | $12.68 | $12.68 | 2,235,100 | — | — |
| 2026-02-12 | $12.80 | $12.80 | 3,315,800 | — | — |
| 2026-02-11 | $13.27 | $13.27 | 2,543,200 | — | — |
| 2026-02-10 | $13.59 | $13.59 | 1,554,000 | — | — |
| 2026-02-09 | $13.67 | $13.67 | 1,720,300 | — | — |
| 2026-02-06 | $13.45 | $13.45 | 2,730,200 | — | — |
| 2026-02-05 | $12.75 | $12.75 | 2,933,700 | — | — |
| 2026-02-04 | $13.33 | $13.33 | 3,209,100 | — | — |
| 2026-02-03 | $13.70 | $13.70 | 2,613,800 | — | — |
| 2026-02-02 | $13.43 | $13.43 | 2,550,400 | — | — |
| 2026-01-30 | $12.94 | $12.94 | 2,327,900 | — | — |
| 2026-01-29 | $13.01 | $13.01 | 3,564,900 | — | — |
| 2026-01-28 | $12.73 | $12.73 | 13,122,100 | — | — |
| 2026-01-27 | $13.36 | $13.36 | 3,607,700 | — | — |
| 2026-01-26 | $13.25 | $13.25 | 1,660,100 | — | — |
| 2026-01-23 | $13.47 | $13.47 | 2,244,400 | — | — |
| 2026-01-22 | $13.82 | $13.82 | 3,444,700 | — | — |
| 2026-01-21 | $13.94 | $13.94 | 2,438,400 | — | — |
| 2026-01-20 | $13.82 | $13.82 | 2,980,800 | — | — |
| 2026-01-16 | $13.65 | $13.65 | 3,702,000 | — | — |
| 2026-01-15 | $14.07 | $14.07 | 2,841,900 | — | — |
| 2026-01-14 | $14.51 | $14.51 | 6,073,700 | — | — |
| 2026-01-13 | $14.22 | $14.22 | 4,232,700 | — | — |
| 2026-01-12 | $13.91 | $13.91 | 6,145,700 | — | — |
| 2026-01-09 | $13.84 | $13.84 | 3,747,000 | — | — |
| 2026-01-08 | $14.83 | $14.83 | 3,152,100 | — | — |
| 2026-01-07 | $15.43 | $15.43 | 5,938,800 | — | — |
| 2026-01-06 | $15.15 | $15.15 | 15,042,400 | — | — |
| 2026-01-05 | $15.00 | $15.00 | 4,949,500 | — | — |
| 2026-01-02 | $15.95 | $15.95 | 2,867,600 | — | — |