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
- 2021-11-04 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 | — | — | — | $8.38 | 65,952 |
| 2026-09-03 | — | — | — | $8.62 | 135,829 |
| 2026-09-02 | — | — | — | $8.50 | 67,621 |
| 2026-09-01 | — | — | — | $8.57 | 54,478 |
| 2026-08-31 | — | — | — | $8.95 | 56,343 |
| 2026-08-28 | — | — | — | $8.88 | 57,255 |
| 2026-08-27 | $8.81 | $9.57 | 777,600 | $8.84 | 74,059 |
| 2026-08-26 | $8.94 | $9.71 | 978,400 | $8.87 | 93,913 |
| 2026-08-25 | $8.92 | $9.69 | 1,051,100 | $9.27 | 82,113 |
| 2026-08-24 | $9.24 | $10.03 | 936,100 | $9.44 | 61,932 |
| 2026-08-21 | $9.39 | $10.19 | 1,458,700 | $9.81 | 86,121 |
| 2026-08-20 | $9.65 | $10.48 | 1,411,600 | $9.68 | 145,539 |
| 2026-08-19 | $9.83 | $10.67 | 1,949,100 | $10.19 | 166,157 |
| 2026-08-18 | $10.03 | $10.89 | 1,999,900 | $9.46 | 168,477 |
| 2026-08-17 | $9.53 | $10.35 | 1,088,700 | $9.69 | 82,204 |
| 2026-08-14 | $9.81 | $10.65 | 1,074,600 | $9.81 | 72,929 |
| 2026-08-13 | $9.70 | $10.53 | 1,528,500 | $9.83 | 118,492 |
| 2026-08-12 | $9.65 | $10.48 | 1,161,600 | $10.03 | 98,732 |
| 2026-08-11 | $9.84 | $10.68 | 1,301,000 | $9.60 | 111,976 |
| 2026-08-10 | $9.44 | $10.25 | 1,437,800 | $9.61 | 109,741 |
| 2026-08-07 | $9.60 | $10.42 | 2,021,900 | $9.54 | 149,792 |
| 2026-08-06 | $9.68 | $10.51 | 3,733,700 | $9.42 | 284,187 |
| 2026-08-05 | $8.23 | $8.94 | 4,277,400 | $8.42 | 261,126 |
| 2026-08-04 | $8.28 | $8.99 | 2,550,100 | $7.96 | 106,451 |
| 2026-08-03 | $7.90 | $8.58 | 2,323,400 | $7.73 | 146,348 |
| 2026-07-31 | $7.41 | $8.05 | 1,015,100 | $7.31 | 83,241 |
| 2026-07-30 | $7.34 | $7.97 | 766,300 | $7.49 | 70,172 |
| 2026-07-29 | $7.59 | $8.24 | 933,300 | $7.80 | 83,110 |
| 2026-07-28 | $7.92 | $8.60 | 1,170,700 | $7.89 | 77,175 |
| 2026-07-27 | $7.88 | $8.56 | 1,093,200 | $8.06 | 71,509 |
| 2026-07-24 | $7.91 | $8.59 | 1,423,400 | $7.34 | 92,288 |
| 2026-07-23 | $7.18 | $7.80 | 1,078,800 | $7.22 | 94,859 |
| 2026-07-22 | $7.44 | $8.08 | 852,600 | $7.52 | 56,528 |
| 2026-07-21 | $7.54 | $8.19 | 1,031,400 | $7.47 | 120,288 |
| 2026-07-20 | $7.48 | $8.12 | 804,200 | $7.79 | 125,736 |
| 2026-07-17 | $7.69 | $8.35 | 829,900 | — | — |
| 2026-07-16 | $7.84 | $8.51 | 939,900 | — | — |
| 2026-07-15 | $8.03 | $8.72 | 849,200 | — | — |
| 2026-07-14 | $7.83 | $8.50 | 696,700 | — | — |
| 2026-07-13 | $7.73 | $8.39 | 998,400 | — | — |
| 2026-07-10 | $7.86 | $8.53 | 1,002,700 | — | — |
| 2026-07-09 | $7.90 | $8.58 | 748,100 | — | — |
| 2026-07-08 | $7.72 | $8.38 | 1,241,500 | — | — |
| 2026-07-07 | $8.14 | $8.84 | 791,500 | — | — |
| 2026-07-06 | $8.15 | $8.85 | 1,139,700 | — | — |
| 2026-07-02 | $8.62 | $9.36 | 1,538,200 | — | — |
| 2026-07-01 | $8.59 | $9.33 | 1,807,500 | — | — |
| 2026-06-30 | $8.42 | $9.14 | 1,519,100 | — | — |
| 2026-06-29 | $8.42 | $9.14 | 1,873,000 | — | — |
| 2026-06-26 | $8.41 | $9.13 | 2,415,800 | — | — |
| 2026-06-25 | $8.10 | $8.80 | 1,529,300 | — | — |
| 2026-06-24 | $7.83 | $8.50 | 1,657,400 | — | — |
| 2026-06-23 | $7.07 | $7.68 | 682,400 | — | — |
| 2026-06-22 | $6.95 | $7.55 | 770,300 | — | — |
| 2026-06-18 | $7.26 | $7.88 | 1,235,000 | — | — |
| 2026-06-17 | $6.88 | $7.47 | 1,064,600 | — | — |
| 2026-06-16 | $7.19 | $7.81 | 1,782,100 | — | — |
| 2026-06-15 | $7.45 | $8.09 | 1,303,300 | — | — |
| 2026-06-12 | $7.17 | $7.79 | 1,695,800 | — | — |
| 2026-06-11 | $7.07 | $7.68 | 2,082,600 | — | — |
| 2026-06-10 | $6.70 | $7.28 | 1,132,400 | — | — |
| 2026-06-09 | $6.68 | $7.25 | 891,500 | — | — |
| 2026-06-08 | $6.22 | $6.75 | 862,900 | — | — |
| 2026-06-05 | $6.33 | $6.87 | 940,100 | — | — |
| 2026-06-04 | $6.64 | $7.21 | 795,800 | — | — |
| 2026-06-03 | $6.51 | $7.07 | 1,346,700 | — | — |
| 2026-06-02 | $6.53 | $7.09 | 648,400 | — | — |
| 2026-06-01 | $6.61 | $7.18 | 846,200 | — | — |
| 2026-05-29 | $6.77 | $7.35 | 1,192,400 | — | — |
| 2026-05-28 | $6.86 | $7.45 | 1,288,800 | — | — |
| 2026-05-27 | $6.65 | $7.22 | 1,254,800 | — | — |
| 2026-05-26 | $6.44 | $6.99 | 1,397,200 | — | — |
| 2026-05-22 | $6.32 | $6.86 | 770,400 | — | — |
| 2026-05-21 | $6.39 | $6.94 | 1,598,400 | — | — |
| 2026-05-20 | $5.99 | $6.50 | 1,429,300 | — | — |
| 2026-05-19 | $5.78 | $6.28 | 1,504,700 | — | — |
| 2026-05-18 | $5.87 | $6.37 | 1,471,400 | — | — |
| 2026-05-15 | $5.75 | $6.24 | 2,799,600 | — | — |
| 2026-05-14 | $5.88 | $6.38 | 2,607,900 | — | — |
| 2026-05-13 | $5.87 | $6.37 | 1,622,800 | — | — |
| 2026-05-12 | $5.90 | $6.41 | 1,962,800 | — | — |
| 2026-05-11 | $6.12 | $6.65 | 2,011,200 | — | — |
| 2026-05-08 | $6.51 | $7.06 | 1,953,900 | — | — |
| 2026-05-07 | $7.08 | $7.68 | 2,953,100 | — | — |
| 2026-05-06 | $7.59 | $8.24 | 2,392,400 | — | — |
| 2026-05-05 | $7.26 | $7.88 | 895,400 | — | — |
| 2026-05-04 | $7.07 | $7.68 | 1,741,800 | — | — |
| 2026-05-01 | $7.58 | $8.23 | 1,010,300 | — | — |
| 2026-04-30 | $7.40 | $8.04 | 1,073,900 | — | — |
| 2026-04-29 | $7.34 | $7.97 | 609,300 | — | — |
| 2026-04-28 | $7.54 | $8.19 | 1,072,500 | — | — |
| 2026-04-27 | $7.53 | $8.18 | 615,700 | — | — |
| 2026-04-24 | $7.65 | $8.31 | 662,800 | — | — |
| 2026-04-23 | $7.52 | $8.17 | 610,200 | — | — |
| 2026-04-22 | $7.80 | $8.47 | 845,800 | — | — |
| 2026-04-21 | $7.97 | $8.65 | 921,500 | — | — |
| 2026-04-20 | $8.06 | $8.75 | 1,145,000 | — | — |
| 2026-04-17 | $7.79 | $8.46 | 1,700,300 | — | — |
| 2026-04-16 | $7.36 | $7.99 | 1,126,900 | — | — |
| 2026-04-15 | $7.12 | $7.73 | 2,060,300 | — | — |
| 2026-04-14 | $6.90 | $7.49 | 1,658,300 | — | — |
| 2026-04-13 | $6.85 | $7.44 | 1,304,500 | — | — |
| 2026-04-10 | $6.77 | $7.35 | 860,100 | — | — |
| 2026-04-09 | $6.61 | $7.18 | 928,800 | — | — |
| 2026-04-08 | $6.52 | $7.08 | 1,101,600 | — | — |
| 2026-04-07 | $6.27 | $6.81 | 1,318,400 | — | — |
| 2026-04-06 | $6.49 | $7.05 | 3,043,600 | — | — |
| 2026-04-02 | $6.38 | $6.93 | 1,255,500 | — | — |
| 2026-04-01 | $6.54 | $7.10 | 1,509,800 | — | — |
| 2026-03-31 | $6.78 | $7.36 | 1,213,000 | — | — |
| 2026-03-30 | $6.51 | $7.07 | 720,100 | — | — |
| 2026-03-27 | $6.50 | $7.06 | 1,294,800 | — | — |
| 2026-03-26 | $6.70 | $7.28 | 831,700 | — | — |
| 2026-03-25 | $6.85 | $7.44 | 1,237,700 | — | — |
| 2026-03-24 | $6.53 | $7.09 | 1,468,800 | — | — |
| 2026-03-23 | $6.84 | $7.43 | 886,400 | — | — |
| 2026-03-20 | $6.78 | $7.36 | 1,406,300 | — | — |
| 2026-03-19 | $7.09 | $7.70 | 1,102,700 | — | — |
| 2026-03-18 | $7.12 | $7.73 | 1,723,900 | — | — |
| 2026-03-17 | $7.45 | $7.71 | 1,159,800 | — | — |
| 2026-03-16 | $7.33 | $7.59 | 960,600 | — | — |
| 2026-03-13 | $7.10 | $7.35 | 1,316,700 | — | — |
| 2026-03-12 | $7.06 | $7.31 | 1,568,100 | — | — |
| 2026-03-11 | $7.21 | $7.46 | 1,239,600 | — | — |
| 2026-03-10 | $7.40 | $7.66 | 1,589,800 | — | — |
| 2026-03-09 | $7.37 | $7.63 | 1,806,300 | — | — |
| 2026-03-06 | $7.64 | $7.91 | 1,537,700 | — | — |
| 2026-03-05 | $7.86 | $8.13 | 1,921,500 | — | — |
| 2026-03-04 | $7.87 | $8.14 | 1,460,900 | — | — |
| 2026-03-03 | $8.00 | $8.28 | 1,734,800 | — | — |
| 2026-03-02 | $8.09 | $8.37 | 1,548,600 | — | — |
| 2026-02-27 | $8.25 | $8.54 | 1,657,100 | — | — |
| 2026-02-26 | $9.26 | $9.58 | 3,841,100 | — | — |
| 2026-02-25 | $8.38 | $8.67 | 1,200,400 | — | — |
| 2026-02-24 | $8.40 | $8.69 | 891,300 | — | — |
| 2026-02-23 | $8.41 | $8.70 | 1,393,700 | — | — |
| 2026-02-20 | $9.18 | $9.50 | 1,547,300 | — | — |
| 2026-02-19 | $8.87 | $9.18 | 1,166,200 | — | — |
| 2026-02-18 | $9.09 | $9.41 | 2,426,300 | — | — |
| 2026-02-17 | $8.99 | $9.30 | 1,095,100 | — | — |
| 2026-02-13 | $9.25 | $9.57 | 1,987,900 | — | — |
| 2026-02-12 | $9.13 | $9.45 | 1,612,100 | — | — |
| 2026-02-11 | $9.77 | $10.11 | 1,772,900 | — | — |
| 2026-02-10 | $10.67 | $11.04 | 668,300 | — | — |
| 2026-02-09 | $10.69 | $11.06 | 480,900 | — | — |
| 2026-02-06 | $11.10 | $11.49 | 1,326,400 | — | — |
| 2026-02-05 | $10.71 | $11.08 | 871,900 | — | — |
| 2026-02-04 | $10.99 | $11.37 | 1,027,800 | — | — |
| 2026-02-03 | $10.91 | $11.29 | 904,400 | — | — |
| 2026-02-02 | $10.61 | $10.98 | 1,071,200 | — | — |
| 2026-01-30 | $10.18 | $10.53 | 824,300 | — | — |
| 2026-01-29 | $9.92 | $10.27 | 1,295,600 | — | — |
| 2026-01-28 | $9.99 | $10.34 | 687,800 | — | — |
| 2026-01-27 | $10.44 | $10.80 | 732,100 | — | — |
| 2026-01-26 | $10.30 | $10.66 | 600,200 | — | — |
| 2026-01-23 | $10.36 | $10.72 | 592,900 | — | — |
| 2026-01-22 | $10.71 | $11.08 | 708,000 | — | — |
| 2026-01-21 | $10.57 | $10.94 | 1,278,600 | — | — |
| 2026-01-20 | $10.18 | $10.53 | 972,100 | — | — |
| 2026-01-16 | $10.81 | $11.19 | 979,300 | — | — |
| 2026-01-15 | $11.05 | $11.44 | 1,718,000 | — | — |
| 2026-01-14 | $10.65 | $11.02 | 1,017,000 | — | — |
| 2026-01-13 | $10.96 | $11.34 | 1,449,000 | — | — |
| 2026-01-12 | $10.86 | $11.24 | 1,049,700 | — | — |
| 2026-01-09 | $11.07 | $11.46 | 1,743,900 | — | — |
| 2026-01-08 | $11.12 | $11.51 | 1,945,500 | — | — |
| 2026-01-07 | $10.86 | $11.24 | 983,100 | — | — |
| 2026-01-06 | $11.06 | $11.45 | 1,428,400 | — | — |
| 2026-01-05 | $10.63 | $11.00 | 1,572,500 | — | — |
| 2026-01-02 | $11.36 | $11.76 | 1,039,700 | — | — |