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
- 2021-03-24 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 | — | — | — | $6.60 | 173,771 |
| 2026-09-03 | — | — | — | $6.84 | 220,418 |
| 2026-09-02 | — | — | — | $6.96 | 138,574 |
| 2026-09-01 | — | — | — | $7.03 | 375,046 |
| 2026-08-31 | — | — | — | $7.12 | 249,079 |
| 2026-08-28 | — | — | — | $7.36 | 172,019 |
| 2026-08-27 | $7.22 | $7.22 | 2,862,200 | $7.26 | 282,641 |
| 2026-08-26 | $7.32 | $7.32 | 1,593,100 | $7.23 | 117,081 |
| 2026-08-25 | $7.28 | $7.28 | 1,854,800 | $7.43 | 125,248 |
| 2026-08-24 | $7.47 | $7.47 | 2,630,300 | $7.44 | 172,437 |
| 2026-08-21 | $7.43 | $7.43 | 3,258,900 | $7.71 | 234,540 |
| 2026-08-20 | $7.67 | $7.67 | 3,003,500 | $7.48 | 217,633 |
| 2026-08-19 | $7.47 | $7.47 | 4,002,700 | $7.67 | 289,391 |
| 2026-08-18 | $7.63 | $7.63 | 4,217,900 | $7.61 | 363,334 |
| 2026-08-17 | $7.62 | $7.62 | 5,370,700 | $8.16 | 377,281 |
| 2026-08-14 | $8.27 | $8.27 | 4,083,100 | $7.83 | 338,730 |
| 2026-08-13 | $7.96 | $7.96 | 5,821,500 | $7.72 | 420,556 |
| 2026-08-12 | $7.76 | $7.76 | 8,857,100 | $7.32 | 609,719 |
| 2026-08-11 | $7.26 | $7.26 | 25,659,300 | $8.22 | 1,555,684 |
| 2026-08-10 | $7.26 | $7.26 | 7,263,700 | $7.46 | 533,452 |
| 2026-08-07 | $7.46 | $7.46 | 3,722,800 | $7.57 | 362,060 |
| 2026-08-06 | $7.45 | $7.45 | 1,900,500 | $7.54 | 108,808 |
| 2026-08-05 | $7.68 | $7.68 | 2,691,100 | $8.06 | 182,768 |
| 2026-08-04 | $8.00 | $8.00 | 2,195,700 | $7.74 | 156,477 |
| 2026-08-03 | $7.79 | $7.79 | 2,795,000 | $7.81 | 214,338 |
| 2026-07-31 | $7.49 | $7.49 | 5,004,000 | $7.94 | 430,266 |
| 2026-07-30 | $8.03 | $8.03 | 2,683,900 | $7.93 | 238,261 |
| 2026-07-29 | $8.07 | $8.07 | 1,499,500 | $8.13 | 111,818 |
| 2026-07-28 | $8.19 | $8.19 | 2,094,900 | $8.16 | 205,267 |
| 2026-07-27 | $8.04 | $8.04 | 1,993,600 | $7.89 | 141,050 |
| 2026-07-24 | $7.73 | $7.73 | 3,350,500 | $7.63 | 173,289 |
| 2026-07-23 | $7.57 | $7.57 | 2,501,100 | $7.68 | 184,735 |
| 2026-07-22 | $7.68 | $7.68 | 3,986,300 | $8.03 | 205,405 |
| 2026-07-21 | $7.93 | $7.93 | 2,988,700 | $7.41 | 275,528 |
| 2026-07-20 | $7.41 | $7.41 | 3,324,000 | $7.36 | 226,318 |
| 2026-07-17 | $7.45 | $7.45 | 3,085,800 | — | — |
| 2026-07-16 | $7.63 | $7.63 | 3,254,900 | — | — |
| 2026-07-15 | $7.46 | $7.46 | 2,848,300 | — | — |
| 2026-07-14 | $7.23 | $7.23 | 3,318,400 | — | — |
| 2026-07-13 | $6.81 | $6.81 | 2,451,700 | — | — |
| 2026-07-10 | $6.67 | $6.67 | 3,046,700 | — | — |
| 2026-07-09 | $6.92 | $6.92 | 2,679,500 | — | — |
| 2026-07-08 | $6.99 | $6.99 | 5,755,200 | — | — |
| 2026-07-07 | $7.29 | $7.29 | 2,324,500 | — | — |
| 2026-07-06 | $7.43 | $7.43 | 3,192,500 | — | — |
| 2026-07-02 | $7.30 | $7.30 | 2,376,300 | — | — |
| 2026-07-01 | $7.29 | $7.29 | 2,375,300 | — | — |
| 2026-06-30 | $7.19 | $7.19 | 2,756,400 | — | — |
| 2026-06-29 | $7.20 | $7.20 | 3,615,100 | — | — |
| 2026-06-26 | $6.93 | $6.93 | 8,770,400 | — | — |
| 2026-06-25 | $6.57 | $6.57 | 2,427,200 | — | — |
| 2026-06-24 | $6.60 | $6.60 | 2,348,900 | — | — |
| 2026-06-23 | $6.40 | $6.40 | 2,752,200 | — | — |
| 2026-06-22 | $6.37 | $6.37 | 2,112,900 | — | — |
| 2026-06-18 | $6.48 | $6.48 | 4,444,800 | — | — |
| 2026-06-17 | $6.14 | $6.14 | 2,443,600 | — | — |
| 2026-06-16 | $6.27 | $6.27 | 1,696,400 | — | — |
| 2026-06-15 | $6.31 | $6.31 | 1,954,400 | — | — |
| 2026-06-12 | $6.01 | $6.01 | 3,034,600 | — | — |
| 2026-06-11 | $6.45 | $6.45 | 3,246,400 | — | — |
| 2026-06-10 | $5.94 | $5.94 | 3,740,500 | — | — |
| 2026-06-09 | $5.72 | $5.72 | 1,920,300 | — | — |
| 2026-06-08 | $5.65 | $5.65 | 2,103,600 | — | — |
| 2026-06-05 | $5.66 | $5.66 | 1,989,900 | — | — |
| 2026-06-04 | $5.87 | $5.87 | 2,866,500 | — | — |
| 2026-06-03 | $5.81 | $5.81 | 3,894,100 | — | — |
| 2026-06-02 | $6.32 | $6.32 | 3,623,900 | — | — |
| 2026-06-01 | $6.54 | $6.54 | 3,774,700 | — | — |
| 2026-05-29 | $6.57 | $6.57 | 10,028,100 | — | — |
| 2026-05-28 | $6.31 | $6.31 | 3,771,300 | — | — |
| 2026-05-27 | $6.00 | $6.00 | 1,991,200 | — | — |
| 2026-05-26 | $5.97 | $5.97 | 2,784,100 | — | — |
| 2026-05-22 | $5.95 | $5.95 | 1,819,300 | — | — |
| 2026-05-21 | $5.90 | $5.90 | 2,519,800 | — | — |
| 2026-05-20 | $5.96 | $5.96 | 2,605,300 | — | — |
| 2026-05-19 | $5.92 | $5.92 | 2,558,100 | — | — |
| 2026-05-18 | $6.02 | $6.02 | 3,364,500 | — | — |
| 2026-05-15 | $5.92 | $5.92 | 2,892,000 | — | — |
| 2026-05-14 | $5.72 | $5.72 | 3,434,700 | — | — |
| 2026-05-13 | $5.65 | $5.65 | 3,657,900 | — | — |
| 2026-05-12 | $5.84 | $5.84 | 3,943,400 | — | — |
| 2026-05-11 | $6.09 | $6.09 | 4,722,800 | — | — |
| 2026-05-08 | $6.41 | $6.41 | 5,670,100 | — | — |
| 2026-05-07 | $6.50 | $6.50 | 13,348,400 | — | — |
| 2026-05-06 | $5.22 | $5.22 | 9,215,700 | — | — |
| 2026-05-05 | $5.40 | $5.40 | 4,002,700 | — | — |
| 2026-05-04 | $5.30 | $5.30 | 2,650,500 | — | — |
| 2026-05-01 | $5.28 | $5.28 | 3,765,400 | — | — |
| 2026-04-30 | $5.19 | $5.19 | 2,180,500 | — | — |
| 2026-04-29 | $5.22 | $5.22 | 3,722,500 | — | — |
| 2026-04-28 | $5.02 | $5.02 | 1,989,400 | — | — |
| 2026-04-27 | $5.22 | $5.22 | 2,433,200 | — | — |
| 2026-04-24 | $5.13 | $5.13 | 2,597,000 | — | — |
| 2026-04-23 | $5.19 | $5.19 | 3,104,400 | — | — |
| 2026-04-22 | $4.97 | $4.97 | 2,031,100 | — | — |
| 2026-04-21 | $4.87 | $4.87 | 1,931,100 | — | — |
| 2026-04-20 | $5.10 | $5.10 | 1,742,100 | — | — |
| 2026-04-17 | $5.02 | $5.02 | 2,732,400 | — | — |
| 2026-04-16 | $4.86 | $4.86 | 2,264,200 | — | — |
| 2026-04-15 | $4.91 | $4.91 | 1,886,200 | — | — |
| 2026-04-14 | $4.66 | $4.66 | 2,187,700 | — | — |
| 2026-04-13 | $4.52 | $4.52 | 2,232,600 | — | — |
| 2026-04-10 | $4.33 | $4.33 | 2,556,300 | — | — |
| 2026-04-09 | $4.34 | $4.34 | 2,583,700 | — | — |
| 2026-04-08 | $4.58 | $4.58 | 1,702,100 | — | — |
| 2026-04-07 | $4.63 | $4.63 | 2,255,300 | — | — |
| 2026-04-06 | $4.64 | $4.64 | 2,044,000 | — | — |
| 2026-04-02 | $4.36 | $4.36 | 2,536,800 | — | — |
| 2026-04-01 | $4.27 | $4.27 | 3,413,800 | — | — |
| 2026-03-31 | $4.24 | $4.24 | 2,725,900 | — | — |
| 2026-03-30 | $4.23 | $4.23 | 2,542,200 | — | — |
| 2026-03-27 | $4.15 | $4.15 | 2,528,300 | — | — |
| 2026-03-26 | $4.33 | $4.33 | 2,940,800 | — | — |
| 2026-03-25 | $4.39 | $4.39 | 3,457,000 | — | — |
| 2026-03-24 | $4.61 | $4.61 | 1,813,800 | — | — |
| 2026-03-23 | $4.81 | $4.81 | 3,024,300 | — | — |
| 2026-03-20 | $4.71 | $4.71 | 4,093,700 | — | — |
| 2026-03-19 | $4.73 | $4.73 | 2,800,000 | — | — |
| 2026-03-18 | $4.64 | $4.64 | 2,719,500 | — | — |
| 2026-03-17 | $5.00 | $5.00 | 2,230,800 | — | — |
| 2026-03-16 | $4.87 | $4.87 | 2,286,700 | — | — |
| 2026-03-13 | $4.84 | $4.84 | 1,760,800 | — | — |
| 2026-03-12 | $4.86 | $4.86 | 2,426,200 | — | — |
| 2026-03-11 | $5.00 | $5.00 | 2,147,100 | — | — |
| 2026-03-10 | $5.16 | $5.16 | 2,396,900 | — | — |
| 2026-03-09 | $5.15 | $5.15 | 2,206,700 | — | — |
| 2026-03-06 | $5.12 | $5.12 | 2,292,900 | — | — |
| 2026-03-05 | $5.41 | $5.41 | 2,463,500 | — | — |
| 2026-03-04 | $5.46 | $5.46 | 2,732,600 | — | — |
| 2026-03-03 | $5.54 | $5.54 | 5,573,100 | — | — |
| 2026-03-02 | $4.89 | $4.89 | 4,217,000 | — | — |
| 2026-02-27 | $4.86 | $4.86 | 5,734,800 | — | — |
| 2026-02-26 | $4.69 | $4.69 | 5,304,400 | — | — |
| 2026-02-25 | $4.51 | $4.51 | 6,723,200 | — | — |
| 2026-02-24 | $4.75 | $4.75 | 19,288,300 | — | — |
| 2026-02-23 | $5.68 | $5.68 | 7,697,700 | — | — |
| 2026-02-20 | $6.66 | $6.66 | 2,661,500 | — | — |
| 2026-02-19 | $6.75 | $6.75 | 2,500,700 | — | — |
| 2026-02-18 | $6.68 | $6.68 | 3,076,800 | — | — |
| 2026-02-17 | $6.43 | $6.43 | 3,692,400 | — | — |
| 2026-02-13 | $6.61 | $6.61 | 2,612,600 | — | — |
| 2026-02-12 | $6.51 | $6.51 | 6,956,600 | — | — |
| 2026-02-11 | $7.20 | $7.20 | 3,535,500 | — | — |
| 2026-02-10 | $7.29 | $7.29 | 2,062,200 | — | — |
| 2026-02-09 | $7.30 | $7.30 | 1,840,900 | — | — |
| 2026-02-06 | $7.37 | $7.37 | 2,639,000 | — | — |
| 2026-02-05 | $7.05 | $7.05 | 2,619,600 | — | — |
| 2026-02-04 | $7.53 | $7.53 | 4,968,000 | — | — |
| 2026-02-03 | $7.47 | $7.47 | 2,553,200 | — | — |
| 2026-02-02 | $7.62 | $7.62 | 6,428,600 | — | — |
| 2026-01-30 | $7.81 | $7.81 | 1,596,300 | — | — |
| 2026-01-29 | $7.88 | $7.88 | 1,699,800 | — | — |
| 2026-01-28 | $8.04 | $8.04 | 1,618,600 | — | — |
| 2026-01-27 | $8.35 | $8.35 | 2,524,400 | — | — |
| 2026-01-26 | $8.60 | $8.60 | 1,639,100 | — | — |
| 2026-01-23 | $8.50 | $8.50 | 2,019,300 | — | — |
| 2026-01-22 | $8.62 | $8.62 | 2,170,400 | — | — |
| 2026-01-21 | $8.47 | $8.47 | 3,033,300 | — | — |
| 2026-01-20 | $8.47 | $8.47 | 2,015,400 | — | — |
| 2026-01-16 | $8.74 | $8.74 | 1,528,200 | — | — |
| 2026-01-15 | $8.98 | $8.98 | 1,765,200 | — | — |
| 2026-01-14 | $8.84 | $8.84 | 2,113,900 | — | — |
| 2026-01-13 | $8.74 | $8.74 | 1,550,500 | — | — |
| 2026-01-12 | $8.77 | $8.77 | 2,653,300 | — | — |
| 2026-01-09 | $8.78 | $8.78 | 2,404,300 | — | — |
| 2026-01-08 | $8.73 | $8.73 | 2,790,100 | — | — |
| 2026-01-07 | $8.47 | $8.47 | 1,322,000 | — | — |
| 2026-01-06 | $8.55 | $8.55 | 2,188,200 | — | — |
| 2026-01-05 | $8.61 | $8.61 | 3,635,900 | — | — |
| 2026-01-02 | $8.29 | $8.29 | 3,937,400 | — | — |