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
- 2018-01-19 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 | — | — | — | $7.47 | 322,909 |
| 2026-09-03 | — | — | — | $7.57 | 376,812 |
| 2026-09-02 | — | — | — | $7.41 | 316,329 |
| 2026-09-01 | — | — | — | $7.37 | 418,689 |
| 2026-08-31 | — | — | — | $7.51 | 319,328 |
| 2026-08-28 | — | — | — | $7.50 | 346,132 |
| 2026-08-27 | $7.46 | $9.76 | 8,154,800 | $7.41 | 671,619 |
| 2026-08-26 | $7.44 | $9.74 | 5,967,300 | $7.41 | 306,648 |
| 2026-08-25 | $7.43 | $9.72 | 5,977,500 | $7.38 | 485,843 |
| 2026-08-24 | $7.42 | $9.71 | 5,634,900 | $7.39 | 444,717 |
| 2026-08-21 | $7.38 | $9.66 | 3,789,200 | $7.45 | 344,741 |
| 2026-08-20 | $7.37 | $9.64 | 4,819,600 | $7.34 | 370,300 |
| 2026-08-19 | $7.39 | $9.67 | 7,392,200 | $7.26 | 536,124 |
| 2026-08-18 | $7.22 | $9.45 | 7,487,300 | $7.25 | 772,875 |
| 2026-08-17 | $7.18 | $9.40 | 7,809,400 | $7.43 | 563,602 |
| 2026-08-14 | $7.49 | $9.80 | 4,041,600 | $7.51 | 309,759 |
| 2026-08-13 | $7.47 | $9.78 | 7,756,200 | $7.39 | 795,010 |
| 2026-08-12 | $7.31 | $9.57 | 9,360,700 | $7.43 | 673,690 |
| 2026-08-11 | $7.45 | $9.75 | 6,326,800 | $7.50 | 502,498 |
| 2026-08-10 | $7.51 | $9.83 | 6,966,400 | $7.57 | 803,569 |
| 2026-08-07 | $7.64 | $10.00 | 6,193,600 | $7.66 | 500,304 |
| 2026-08-06 | $7.65 | $10.01 | 6,661,400 | $7.73 | 599,580 |
| 2026-08-05 | $7.70 | $10.08 | 11,596,900 | $7.90 | 1,205,634 |
| 2026-08-04 | $7.84 | $10.26 | 13,943,600 | $7.79 | 1,312,797 |
| 2026-08-03 | $7.88 | $10.31 | 8,821,200 | $7.70 | 910,463 |
| 2026-07-31 | $7.64 | $10.00 | 9,168,700 | $7.51 | 824,652 |
| 2026-07-30 | $7.51 | $9.83 | 10,900,000 | $7.29 | 661,641 |
| 2026-07-29 | $7.41 | $9.70 | 9,529,500 | $7.31 | 732,496 |
| 2026-07-28 | $7.34 | $9.61 | 9,930,200 | $7.23 | 798,534 |
| 2026-07-27 | $7.15 | $9.36 | 7,433,200 | $7.13 | 588,988 |
| 2026-07-24 | $7.04 | $9.21 | 5,592,600 | $6.90 | 333,638 |
| 2026-07-23 | $6.82 | $8.93 | 5,964,700 | $6.82 | 420,312 |
| 2026-07-22 | $6.90 | $9.03 | 5,141,800 | $6.95 | 359,862 |
| 2026-07-21 | $6.89 | $9.02 | 5,375,200 | $7.02 | 502,066 |
| 2026-07-20 | $7.00 | $9.16 | 6,513,700 | $6.95 | 591,271 |
| 2026-07-17 | $7.00 | $9.16 | 7,749,600 | — | — |
| 2026-07-16 | $7.06 | $9.24 | 10,791,100 | — | — |
| 2026-07-15 | $6.77 | $8.86 | 9,671,500 | — | — |
| 2026-07-14 | $6.73 | $8.81 | 4,925,300 | — | — |
| 2026-07-13 | $6.78 | $8.87 | 5,960,800 | — | — |
| 2026-07-10 | $6.71 | $8.78 | 6,133,100 | — | — |
| 2026-07-09 | $6.65 | $8.70 | 6,979,800 | — | — |
| 2026-07-08 | $6.73 | $8.81 | 7,944,800 | — | — |
| 2026-07-07 | $6.91 | $9.04 | 11,224,000 | — | — |
| 2026-07-06 | $6.75 | $8.83 | 10,497,000 | — | — |
| 2026-07-02 | $6.83 | $8.94 | 7,061,800 | — | — |
| 2026-07-01 | $6.72 | $8.79 | 11,411,100 | — | — |
| 2026-06-30 | $6.50 | $8.51 | 7,805,100 | — | — |
| 2026-06-29 | $6.50 | $8.51 | 9,931,800 | — | — |
| 2026-06-26 | $6.39 | $8.36 | 12,233,900 | — | — |
| 2026-06-25 | $6.30 | $8.24 | 7,765,600 | — | — |
| 2026-06-24 | $6.55 | $8.57 | 8,403,400 | — | — |
| 2026-06-23 | $6.56 | $8.58 | 8,311,000 | — | — |
| 2026-06-22 | $6.59 | $8.62 | 9,907,400 | — | — |
| 2026-06-18 | $6.58 | $8.61 | 17,846,400 | — | — |
| 2026-06-17 | $6.48 | $8.48 | 8,214,700 | — | — |
| 2026-06-16 | $6.72 | $8.79 | 7,278,000 | — | — |
| 2026-06-15 | $6.70 | $8.77 | 9,453,200 | — | — |
| 2026-06-12 | $6.80 | $8.90 | 7,420,400 | — | — |
| 2026-06-11 | $6.72 | $8.79 | 8,146,900 | — | — |
| 2026-06-10 | $6.70 | $8.70 | 8,670,000 | — | — |
| 2026-06-09 | $6.76 | $8.77 | 9,396,800 | — | — |
| 2026-06-08 | $6.67 | $8.66 | 10,474,700 | — | — |
| 2026-06-05 | $6.79 | $8.81 | 8,668,000 | — | — |
| 2026-06-04 | $6.74 | $8.75 | 9,020,700 | — | — |
| 2026-06-03 | $6.66 | $8.64 | 9,011,600 | — | — |
| 2026-06-02 | $6.79 | $8.81 | 12,506,300 | — | — |
| 2026-06-01 | $6.74 | $8.75 | 11,911,800 | — | — |
| 2026-05-29 | $6.71 | $8.71 | 8,619,600 | — | — |
| 2026-05-28 | $6.81 | $8.84 | 8,110,300 | — | — |
| 2026-05-27 | $6.83 | $8.86 | 9,925,100 | — | — |
| 2026-05-26 | $6.93 | $8.99 | 9,012,800 | — | — |
| 2026-05-22 | $6.97 | $9.05 | 5,882,600 | — | — |
| 2026-05-21 | $7.00 | $9.09 | 9,109,400 | — | — |
| 2026-05-20 | $6.98 | $9.06 | 10,888,500 | — | — |
| 2026-05-19 | $6.87 | $8.92 | 13,882,700 | — | — |
| 2026-05-18 | $6.98 | $9.06 | 10,553,800 | — | — |
| 2026-05-15 | $6.83 | $8.86 | 11,342,900 | — | — |
| 2026-05-14 | $6.91 | $8.97 | 8,186,800 | — | — |
| 2026-05-13 | $6.84 | $8.88 | 13,237,300 | — | — |
| 2026-05-12 | $6.82 | $8.85 | 12,550,400 | — | — |
| 2026-05-11 | $6.79 | $8.81 | 14,177,500 | — | — |
| 2026-05-08 | $6.87 | $8.92 | 17,693,000 | — | — |
| 2026-05-07 | $6.90 | $8.96 | 20,141,800 | — | — |
| 2026-05-06 | $6.98 | $9.06 | 40,014,900 | — | — |
| 2026-05-05 | $7.01 | $9.10 | 18,537,100 | — | — |
| 2026-05-04 | $7.06 | $9.16 | 54,489,000 | — | — |
| 2026-05-01 | $7.55 | $9.80 | 8,607,400 | — | — |
| 2026-04-30 | $7.53 | $9.77 | 13,549,500 | — | — |
| 2026-04-29 | $7.17 | $9.31 | 8,318,500 | — | — |
| 2026-04-28 | $7.19 | $9.33 | 7,520,700 | — | — |
| 2026-04-27 | $7.22 | $9.37 | 5,769,800 | — | — |
| 2026-04-24 | $7.26 | $9.42 | 5,086,800 | — | — |
| 2026-04-23 | $7.24 | $9.40 | 5,120,500 | — | — |
| 2026-04-22 | $7.29 | $9.46 | 5,736,400 | — | — |
| 2026-04-21 | $7.18 | $9.32 | 7,551,800 | — | — |
| 2026-04-20 | $7.28 | $9.45 | 7,452,300 | — | — |
| 2026-04-17 | $7.27 | $9.44 | 6,314,000 | — | — |
| 2026-04-16 | $7.09 | $9.20 | 6,714,000 | — | — |
| 2026-04-15 | $6.98 | $9.06 | 5,634,500 | — | — |
| 2026-04-14 | $6.98 | $9.06 | 7,748,300 | — | — |
| 2026-04-13 | $6.87 | $8.92 | 8,968,900 | — | — |
| 2026-04-10 | $6.73 | $8.73 | 7,732,600 | — | — |
| 2026-04-09 | $6.83 | $8.86 | 8,384,900 | — | — |
| 2026-04-08 | $6.84 | $8.88 | 8,929,300 | — | — |
| 2026-04-07 | $6.60 | $8.57 | 8,487,000 | — | — |
| 2026-04-06 | $6.66 | $8.64 | 8,026,500 | — | — |
| 2026-04-02 | $6.62 | $8.59 | 9,720,700 | — | — |
| 2026-04-01 | $6.55 | $8.50 | 10,702,400 | — | — |
| 2026-03-31 | $6.57 | $8.53 | 9,738,200 | — | — |
| 2026-03-30 | $6.47 | $8.40 | 9,744,700 | — | — |
| 2026-03-27 | $6.46 | $8.38 | 7,600,400 | — | — |
| 2026-03-26 | $6.62 | $8.59 | 7,985,100 | — | — |
| 2026-03-25 | $6.61 | $8.58 | 9,158,400 | — | — |
| 2026-03-24 | $6.54 | $8.49 | 8,136,100 | — | — |
| 2026-03-23 | $6.57 | $8.53 | 8,863,200 | — | — |
| 2026-03-20 | $6.51 | $8.45 | 16,436,000 | — | — |
| 2026-03-19 | $6.59 | $8.55 | 9,209,700 | — | — |
| 2026-03-18 | $6.54 | $8.49 | 12,341,800 | — | — |
| 2026-03-17 | $6.70 | $8.70 | 9,941,300 | — | — |
| 2026-03-16 | $6.55 | $8.50 | 9,082,900 | — | — |
| 2026-03-13 | $6.41 | $8.32 | 9,898,300 | — | — |
| 2026-03-12 | $6.38 | $8.28 | 13,790,300 | — | — |
| 2026-03-11 | $6.56 | $8.44 | 12,020,800 | — | — |
| 2026-03-10 | $6.65 | $8.56 | 15,621,300 | — | — |
| 2026-03-09 | $6.53 | $8.40 | 12,698,300 | — | — |
| 2026-03-06 | $6.55 | $8.43 | 12,944,300 | — | — |
| 2026-03-05 | $6.74 | $8.67 | 13,511,500 | — | — |
| 2026-03-04 | $6.84 | $8.80 | 10,368,400 | — | — |
| 2026-03-03 | $6.85 | $8.82 | 12,577,200 | — | — |
| 2026-03-02 | $7.12 | $9.16 | 20,693,900 | — | — |
| 2026-02-27 | $8.02 | $10.32 | 8,170,400 | — | — |
| 2026-02-26 | $8.11 | $10.44 | 7,286,600 | — | — |
| 2026-02-25 | $7.95 | $10.23 | 5,954,600 | — | — |
| 2026-02-24 | $7.88 | $10.14 | 8,154,200 | — | — |
| 2026-02-23 | $7.75 | $9.97 | 5,728,800 | — | — |
| 2026-02-20 | $7.91 | $10.18 | 8,102,200 | — | — |
| 2026-02-19 | $7.89 | $10.15 | 6,177,200 | — | — |
| 2026-02-18 | $7.86 | $10.12 | 7,129,400 | — | — |
| 2026-02-17 | $7.75 | $9.97 | 10,599,500 | — | — |
| 2026-02-13 | $7.74 | $9.96 | 11,675,900 | — | — |
| 2026-02-12 | $7.64 | $9.83 | 14,781,400 | — | — |
| 2026-02-11 | $7.81 | $10.05 | 10,310,200 | — | — |
| 2026-02-10 | $8.22 | $10.58 | 14,327,100 | — | — |
| 2026-02-09 | $8.11 | $10.44 | 17,054,400 | — | — |
| 2026-02-06 | $8.07 | $10.39 | 101,942,400 | — | — |
| 2026-02-05 | $7.85 | $10.10 | 31,360,000 | — | — |
| 2026-02-04 | $7.75 | $9.97 | 9,196,900 | — | — |
| 2026-02-03 | $7.77 | $10.00 | 13,087,000 | — | — |
| 2026-02-02 | $8.00 | $10.30 | 18,658,700 | — | — |
| 2026-01-30 | $8.00 | $10.30 | 7,379,600 | — | — |
| 2026-01-29 | $8.08 | $10.40 | 8,169,900 | — | — |
| 2026-01-28 | $7.95 | $10.23 | 5,759,200 | — | — |
| 2026-01-27 | $7.97 | $10.26 | 6,675,500 | — | — |
| 2026-01-26 | $8.07 | $10.39 | 4,601,100 | — | — |
| 2026-01-23 | $8.03 | $10.33 | 6,014,600 | — | — |
| 2026-01-22 | $8.22 | $10.58 | 6,454,600 | — | — |
| 2026-01-21 | $8.08 | $10.40 | 4,888,900 | — | — |
| 2026-01-20 | $7.98 | $10.27 | 5,750,500 | — | — |
| 2026-01-16 | $8.25 | $10.62 | 5,089,100 | — | — |
| 2026-01-15 | $8.28 | $10.66 | 6,286,200 | — | — |
| 2026-01-14 | $8.25 | $10.62 | 4,946,300 | — | — |
| 2026-01-13 | $8.14 | $10.48 | 4,147,000 | — | — |
| 2026-01-12 | $8.20 | $10.55 | 3,882,200 | — | — |
| 2026-01-09 | $8.25 | $10.62 | 5,130,100 | — | — |
| 2026-01-08 | $8.25 | $10.62 | 6,702,200 | — | — |
| 2026-01-07 | $8.20 | $10.55 | 5,037,700 | — | — |
| 2026-01-06 | $8.20 | $10.55 | 4,044,000 | — | — |
| 2026-01-05 | $8.14 | $10.48 | 4,960,800 | — | — |
| 2026-01-02 | $8.01 | $10.31 | 4,773,100 | — | — |