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
- 2020-10-16 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 | — | — | — | $6.12 | 981 |
| 2026-09-03 | — | — | — | $6.34 | 610 |
| 2026-09-02 | — | — | — | $6.48 | 1,501 |
| 2026-09-01 | — | — | — | $5.65 | 2,282 |
| 2026-08-31 | — | — | — | $6.64 | 2,664 |
| 2026-08-28 | — | — | — | $6.97 | 626 |
| 2026-08-27 | $7.07 | $7.07 | 80,300 | $7.47 | 1,729 |
| 2026-08-26 | $7.51 | $7.51 | 68,900 | $7.39 | 1,583 |
| 2026-08-25 | $7.47 | $7.47 | 93,400 | $7.16 | 2,623 |
| 2026-08-24 | $6.93 | $6.93 | 33,200 | $6.58 | 871 |
| 2026-08-21 | $6.67 | $6.67 | 52,300 | $6.52 | 1,423 |
| 2026-08-20 | $6.44 | $6.44 | 62,500 | $6.78 | 1,104 |
| 2026-08-19 | $6.89 | $6.89 | 77,300 | $6.73 | 1,597 |
| 2026-08-18 | $6.76 | $6.76 | 110,100 | $6.52 | 1,052 |
| 2026-08-17 | $6.58 | $6.58 | 50,600 | $6.76 | 1,788 |
| 2026-08-14 | $6.89 | $6.89 | 66,900 | $6.75 | 3,097 |
| 2026-08-13 | $6.77 | $6.77 | 95,200 | $6.93 | 4,191 |
| 2026-08-12 | $7.00 | $7.00 | 190,600 | $7.10 | 10,601 |
| 2026-08-11 | $7.28 | $7.28 | 237,700 | $7.51 | 2,370 |
| 2026-08-10 | $7.65 | $7.65 | 615,800 | $5.77 | 11,684 |
| 2026-08-07 | $5.59 | $5.59 | 335,800 | $5.41 | 4,887 |
| 2026-08-06 | $5.51 | $5.51 | 293,200 | $4.70 | 6,045 |
| 2026-08-05 | $4.74 | $4.74 | 71,800 | $4.86 | 2,214 |
| 2026-08-04 | $4.75 | $4.75 | 81,400 | $4.70 | 1,409 |
| 2026-08-03 | $4.60 | $4.60 | 135,000 | $4.21 | 4,606 |
| 2026-07-31 | $4.23 | $4.23 | 49,000 | $4.22 | 1,595 |
| 2026-07-30 | $4.32 | $4.32 | 98,900 | $4.36 | 3,369 |
| 2026-07-29 | $4.25 | $4.25 | 46,200 | $4.31 | 2,697 |
| 2026-07-28 | $4.25 | $4.25 | 87,500 | $4.11 | 6,353 |
| 2026-07-27 | $4.08 | $4.08 | 213,000 | $4.24 | 2,976 |
| 2026-07-24 | $4.08 | $4.08 | 203,100 | $4.55 | 3,122 |
| 2026-07-23 | $4.69 | $4.69 | 147,500 | $5.08 | 2,159 |
| 2026-07-22 | $5.15 | $5.15 | 58,500 | $5.38 | 1,475 |
| 2026-07-21 | $5.44 | $5.44 | 59,200 | $5.34 | 744 |
| 2026-07-20 | $5.28 | $5.28 | 85,700 | $5.45 | 811 |
| 2026-07-17 | $5.74 | $5.74 | 47,400 | — | — |
| 2026-07-16 | $5.75 | $5.75 | 54,800 | — | — |
| 2026-07-15 | $5.77 | $5.77 | 65,300 | — | — |
| 2026-07-14 | $6.11 | $6.11 | 102,500 | — | — |
| 2026-07-13 | $6.36 | $6.36 | 188,900 | — | — |
| 2026-07-10 | $6.62 | $6.62 | 109,300 | — | — |
| 2026-07-09 | $6.77 | $6.77 | 195,700 | — | — |
| 2026-07-08 | $6.73 | $6.73 | 404,800 | — | — |
| 2026-07-07 | $6.09 | $6.09 | 819,900 | — | — |
| 2026-07-06 | $5.85 | $5.85 | 3,160,300 | — | — |
| 2026-07-02 | $5.59 | $5.59 | 90,200 | — | — |
| 2026-07-01 | $5.45 | $5.45 | 67,300 | — | — |
| 2026-06-30 | $5.77 | $5.77 | 104,200 | — | — |
| 2026-06-29 | $5.43 | $5.43 | 36,000 | — | — |
| 2026-06-26 | $5.57 | $5.57 | 54,400 | — | — |
| 2026-06-25 | $5.50 | $5.50 | 53,600 | — | — |
| 2026-06-24 | $5.58 | $5.58 | 41,400 | — | — |
| 2026-06-23 | $5.65 | $5.65 | 61,500 | — | — |
| 2026-06-22 | $5.69 | $5.69 | 103,100 | — | — |
| 2026-06-18 | $5.28 | $5.28 | 39,800 | — | — |
| 2026-06-17 | $5.35 | $5.35 | 155,800 | — | — |
| 2026-06-16 | $4.99 | $4.99 | 41,200 | — | — |
| 2026-06-15 | $5.11 | $5.11 | 86,800 | — | — |
| 2026-06-12 | $5.28 | $5.28 | 76,700 | — | — |
| 2026-06-11 | $5.28 | $5.28 | 49,800 | — | — |
| 2026-06-10 | $5.16 | $5.16 | 32,100 | — | — |
| 2026-06-09 | $5.14 | $5.14 | 81,200 | — | — |
| 2026-06-08 | $4.96 | $4.96 | 65,000 | — | — |
| 2026-06-05 | $4.91 | $4.91 | 128,000 | — | — |
| 2026-06-04 | $5.34 | $5.34 | 169,100 | — | — |
| 2026-06-03 | $5.14 | $5.14 | 51,200 | — | — |
| 2026-06-02 | $5.25 | $5.25 | 175,700 | — | — |
| 2026-06-01 | $5.35 | $5.35 | 192,800 | — | — |
| 2026-05-29 | $5.70 | $5.70 | 105,700 | — | — |
| 2026-05-28 | $5.79 | $5.79 | 195,700 | — | — |
| 2026-05-27 | $5.60 | $5.60 | 92,900 | — | — |
| 2026-05-26 | $5.74 | $5.74 | 78,600 | — | — |
| 2026-05-22 | $5.76 | $5.76 | 136,200 | — | — |
| 2026-05-21 | $5.71 | $5.71 | 85,600 | — | — |
| 2026-05-20 | $5.60 | $5.60 | 132,600 | — | — |
| 2026-05-19 | $5.18 | $5.18 | 111,300 | — | — |
| 2026-05-18 | $5.36 | $5.36 | 167,300 | — | — |
| 2026-05-15 | $5.71 | $5.71 | 179,300 | — | — |
| 2026-05-14 | $6.69 | $6.69 | 214,100 | — | — |
| 2026-05-13 | $6.67 | $6.67 | 120,600 | — | — |
| 2026-05-12 | $6.47 | $6.47 | 95,000 | — | — |
| 2026-05-11 | $6.21 | $6.21 | 136,100 | — | — |
| 2026-05-08 | $6.44 | $6.44 | 318,600 | — | — |
| 2026-05-07 | $6.03 | $6.03 | 94,700 | — | — |
| 2026-05-06 | $6.37 | $6.37 | 151,000 | — | — |
| 2026-05-05 | $6.35 | $6.35 | 80,500 | — | — |
| 2026-05-04 | $6.44 | $6.44 | 119,400 | — | — |
| 2026-05-01 | $6.09 | $6.09 | 207,400 | — | — |
| 2026-04-30 | $5.99 | $5.99 | 36,900 | — | — |
| 2026-04-29 | $5.97 | $5.97 | 120,000 | — | — |
| 2026-04-28 | $6.29 | $6.29 | 66,300 | — | — |
| 2026-04-27 | $6.43 | $6.43 | 140,100 | — | — |
| 2026-04-24 | $6.40 | $6.40 | 162,000 | — | — |
| 2026-04-23 | $6.13 | $6.13 | 256,600 | — | — |
| 2026-04-22 | $6.51 | $6.51 | 186,100 | — | — |
| 2026-04-21 | $6.56 | $6.56 | 231,500 | — | — |
| 2026-04-20 | $6.51 | $6.51 | 243,300 | — | — |
| 2026-04-17 | $6.68 | $6.68 | 829,900 | — | — |
| 2026-04-16 | $7.66 | $7.66 | 5,903,600 | — | — |
| 2026-04-15 | $7.42 | $7.42 | 181,700 | — | — |
| 2026-04-14 | $8.74 | $8.74 | 77,600 | — | — |
| 2026-04-13 | $8.64 | $8.64 | 58,300 | — | — |
| 2026-04-10 | $8.00 | $8.00 | 25,400 | — | — |
| 2026-04-09 | $7.94 | $7.94 | 11,900 | — | — |
| 2026-04-08 | $7.99 | $7.99 | 50,800 | — | — |
| 2026-04-07 | $7.90 | $7.90 | 48,600 | — | — |
| 2026-04-06 | $8.09 | $8.09 | 58,700 | — | — |
| 2026-04-02 | $7.97 | $7.97 | 39,600 | — | — |
| 2026-04-01 | $7.74 | $7.74 | 62,800 | — | — |
| 2026-03-31 | $7.43 | $7.43 | 54,800 | — | — |
| 2026-03-30 | $6.56 | $6.56 | 37,100 | — | — |
| 2026-03-27 | $6.66 | $6.66 | 56,100 | — | — |
| 2026-03-26 | $7.04 | $7.04 | 57,900 | — | — |
| 2026-03-25 | $6.96 | $6.96 | 28,400 | — | — |
| 2026-03-24 | $6.79 | $6.79 | 45,400 | — | — |
| 2026-03-23 | $6.87 | $6.87 | 22,700 | — | — |
| 2026-03-20 | $6.81 | $6.81 | 58,200 | — | — |
| 2026-03-19 | $7.34 | $7.34 | 46,300 | — | — |
| 2026-03-18 | $6.95 | $6.95 | 28,600 | — | — |
| 2026-03-17 | $7.30 | $7.30 | 20,300 | — | — |
| 2026-03-16 | $7.72 | $7.72 | 34,400 | — | — |
| 2026-03-13 | $7.57 | $7.57 | 40,700 | — | — |
| 2026-03-12 | $7.41 | $7.41 | 22,300 | — | — |
| 2026-03-11 | $7.57 | $7.57 | 47,700 | — | — |
| 2026-03-10 | $7.10 | $7.10 | 34,000 | — | — |
| 2026-03-09 | $7.03 | $7.03 | 37,300 | — | — |
| 2026-03-06 | $6.98 | $6.98 | 87,200 | — | — |
| 2026-03-05 | $6.66 | $6.66 | 31,600 | — | — |
| 2026-03-04 | $6.86 | $6.86 | 41,400 | — | — |
| 2026-03-03 | $6.85 | $6.85 | 31,100 | — | — |
| 2026-03-02 | $6.97 | $6.97 | 94,900 | — | — |
| 2026-02-27 | $7.03 | $7.03 | 21,900 | — | — |
| 2026-02-26 | $7.50 | $7.50 | 25,400 | — | — |
| 2026-02-25 | $6.94 | $6.94 | 34,100 | — | — |
| 2026-02-24 | $7.09 | $7.09 | 19,700 | — | — |
| 2026-02-23 | $6.94 | $6.94 | 19,200 | — | — |
| 2026-02-20 | $6.80 | $6.80 | 16,200 | — | — |
| 2026-02-19 | $7.12 | $7.12 | 24,200 | — | — |
| 2026-02-18 | $6.80 | $6.80 | 21,700 | — | — |
| 2026-02-17 | $6.68 | $6.68 | 66,200 | — | — |
| 2026-02-13 | $6.91 | $6.91 | 50,000 | — | — |
| 2026-02-12 | $6.99 | $6.99 | 33,300 | — | — |
| 2026-02-11 | $7.46 | $7.46 | 76,600 | — | — |
| 2026-02-10 | $7.18 | $7.18 | 27,800 | — | — |
| 2026-02-09 | $7.23 | $7.23 | 16,600 | — | — |
| 2026-02-06 | $7.32 | $7.32 | 78,000 | — | — |
| 2026-02-05 | $6.49 | $6.49 | 73,500 | — | — |
| 2026-02-04 | $7.07 | $7.07 | 52,900 | — | — |
| 2026-02-03 | $7.52 | $7.52 | 56,500 | — | — |
| 2026-02-02 | $7.95 | $7.95 | 80,900 | — | — |
| 2026-01-30 | $8.07 | $8.07 | 40,100 | — | — |
| 2026-01-29 | $8.12 | $8.12 | 49,500 | — | — |
| 2026-01-28 | $8.06 | $8.06 | 79,900 | — | — |
| 2026-01-27 | $8.59 | $8.59 | 94,300 | — | — |
| 2026-01-26 | $8.39 | $8.39 | 78,300 | — | — |
| 2026-01-23 | $8.12 | $8.12 | 158,800 | — | — |
| 2026-01-22 | $8.54 | $8.54 | 123,700 | — | — |
| 2026-01-21 | $8.00 | $8.00 | 81,000 | — | — |
| 2026-01-20 | $8.01 | $8.01 | 83,600 | — | — |
| 2026-01-16 | $7.94 | $7.94 | 65,600 | — | — |
| 2026-01-15 | $8.26 | $8.26 | 87,000 | — | — |
| 2026-01-14 | $9.05 | $9.05 | 87,500 | — | — |
| 2026-01-13 | $9.24 | $9.24 | 47,500 | — | — |
| 2026-01-12 | $8.71 | $8.71 | 110,000 | — | — |
| 2026-01-09 | $9.00 | $9.00 | 88,900 | — | — |
| 2026-01-08 | $10.33 | $10.33 | 88,800 | — | — |
| 2026-01-07 | $9.65 | $9.65 | 64,300 | — | — |
| 2026-01-06 | $8.76 | $8.76 | 23,100 | — | — |
| 2026-01-05 | $8.41 | $8.41 | 145,900 | — | — |
| 2026-01-02 | $9.13 | $9.13 | 18,100 | — | — |