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
- 2021-10-29 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 | — | — | — | $7.43 | 22,058 |
| 2026-09-03 | — | — | — | $7.65 | 57,628 |
| 2026-09-02 | — | — | — | $7.54 | 36,991 |
| 2026-09-01 | — | — | — | $7.18 | 39,961 |
| 2026-08-31 | — | — | — | $7.31 | 29,099 |
| 2026-08-28 | — | — | — | $7.69 | 32,399 |
| 2026-08-27 | $7.70 | $7.70 | 440,800 | $7.76 | 30,509 |
| 2026-08-26 | $7.73 | $7.73 | 557,600 | $7.75 | 32,426 |
| 2026-08-25 | $7.82 | $7.82 | 1,131,900 | $7.91 | 35,215 |
| 2026-08-24 | $7.90 | $7.90 | 843,800 | $7.71 | 34,758 |
| 2026-08-21 | $7.80 | $7.80 | 500,900 | $7.67 | 34,329 |
| 2026-08-20 | $7.77 | $7.77 | 643,100 | $7.66 | 52,016 |
| 2026-08-19 | $7.79 | $7.79 | 1,144,400 | $8.14 | 64,358 |
| 2026-08-18 | $8.16 | $8.16 | 680,500 | $7.75 | 90,651 |
| 2026-08-17 | $7.68 | $7.68 | 3,819,500 | $7.73 | 74,013 |
| 2026-08-14 | $7.69 | $7.69 | 685,000 | $7.48 | 46,791 |
| 2026-08-13 | $7.65 | $7.65 | 1,053,900 | $7.77 | 65,471 |
| 2026-08-12 | $7.75 | $7.75 | 902,000 | $7.74 | 91,033 |
| 2026-08-11 | $8.04 | $8.04 | 1,008,400 | $7.48 | 92,772 |
| 2026-08-10 | $7.70 | $7.70 | 499,200 | $7.93 | 50,852 |
| 2026-08-07 | $7.99 | $7.99 | 538,300 | $7.86 | 62,469 |
| 2026-08-06 | $7.72 | $7.72 | 577,400 | $7.24 | 78,835 |
| 2026-08-05 | $7.18 | $7.18 | 314,800 | $7.25 | 23,657 |
| 2026-08-04 | $7.15 | $7.15 | 277,500 | $7.09 | 21,218 |
| 2026-08-03 | $7.04 | $7.04 | 422,200 | $7.04 | 26,209 |
| 2026-07-31 | $7.01 | $7.01 | 294,100 | $7.05 | 22,834 |
| 2026-07-30 | $7.11 | $7.11 | 292,900 | $6.95 | 25,196 |
| 2026-07-29 | $7.01 | $7.01 | 481,200 | $7.16 | 25,347 |
| 2026-07-28 | $7.05 | $7.05 | 439,300 | $7.07 | 66,501 |
| 2026-07-27 | $7.16 | $7.16 | 252,100 | $7.10 | 18,807 |
| 2026-07-24 | $7.05 | $7.05 | 325,800 | $7.22 | 29,862 |
| 2026-07-23 | $7.20 | $7.20 | 230,700 | $7.01 | 15,494 |
| 2026-07-22 | $7.01 | $7.01 | 412,200 | $6.93 | 32,638 |
| 2026-07-21 | $7.03 | $7.03 | 307,600 | $6.81 | 21,427 |
| 2026-07-20 | $6.82 | $6.82 | 421,000 | $7.03 | 24,237 |
| 2026-07-17 | $6.99 | $6.99 | 408,700 | — | — |
| 2026-07-16 | $6.89 | $6.89 | 339,500 | — | — |
| 2026-07-15 | $7.01 | $7.01 | 308,800 | — | — |
| 2026-07-14 | $7.00 | $7.00 | 625,600 | — | — |
| 2026-07-13 | $7.00 | $7.00 | 597,300 | — | — |
| 2026-07-10 | $6.84 | $6.84 | 442,800 | — | — |
| 2026-07-09 | $7.00 | $7.00 | 682,500 | — | — |
| 2026-07-08 | $7.25 | $7.25 | 1,211,000 | — | — |
| 2026-07-07 | $7.03 | $7.03 | 815,000 | — | — |
| 2026-07-06 | $7.09 | $7.09 | 678,000 | — | — |
| 2026-07-02 | $7.74 | $7.74 | 961,500 | — | — |
| 2026-07-01 | $6.73 | $6.73 | 680,100 | — | — |
| 2026-06-30 | $7.10 | $7.10 | 1,262,000 | — | — |
| 2026-06-29 | $6.88 | $6.88 | 383,200 | — | — |
| 2026-06-26 | $7.00 | $7.00 | 1,628,000 | — | — |
| 2026-06-25 | $6.86 | $6.86 | 336,100 | — | — |
| 2026-06-24 | $7.04 | $7.04 | 479,500 | — | — |
| 2026-06-23 | $7.02 | $7.02 | 500,400 | — | — |
| 2026-06-22 | $6.95 | $6.95 | 635,500 | — | — |
| 2026-06-18 | $6.34 | $6.34 | 1,263,800 | — | — |
| 2026-06-17 | $6.31 | $6.31 | 531,100 | — | — |
| 2026-06-16 | $6.28 | $6.28 | 496,700 | — | — |
| 2026-06-15 | $6.45 | $6.45 | 581,900 | — | — |
| 2026-06-12 | $6.41 | $6.41 | 959,100 | — | — |
| 2026-06-11 | $6.21 | $6.21 | 816,600 | — | — |
| 2026-06-10 | $6.12 | $6.12 | 676,700 | — | — |
| 2026-06-09 | $6.35 | $6.35 | 647,500 | — | — |
| 2026-06-08 | $6.48 | $6.48 | 248,400 | — | — |
| 2026-06-05 | $6.63 | $6.63 | 347,100 | — | — |
| 2026-06-04 | $6.80 | $6.80 | 492,000 | — | — |
| 2026-06-03 | $6.88 | $6.88 | 253,200 | — | — |
| 2026-06-02 | $6.90 | $6.90 | 480,000 | — | — |
| 2026-06-01 | $7.19 | $7.19 | 343,000 | — | — |
| 2026-05-29 | $7.47 | $7.47 | 439,000 | — | — |
| 2026-05-28 | $7.50 | $7.50 | 339,900 | — | — |
| 2026-05-27 | $7.66 | $7.66 | 266,900 | — | — |
| 2026-05-26 | $7.61 | $7.61 | 276,800 | — | — |
| 2026-05-22 | $7.60 | $7.60 | 278,200 | — | — |
| 2026-05-21 | $7.65 | $7.65 | 898,700 | — | — |
| 2026-05-20 | $7.47 | $7.47 | 486,300 | — | — |
| 2026-05-19 | $7.39 | $7.39 | 555,400 | — | — |
| 2026-05-18 | $7.47 | $7.47 | 1,010,500 | — | — |
| 2026-05-15 | $7.74 | $7.74 | 491,700 | — | — |
| 2026-05-14 | $7.98 | $7.98 | 335,600 | — | — |
| 2026-05-13 | $8.02 | $8.02 | 619,600 | — | — |
| 2026-05-12 | $7.93 | $7.93 | 478,500 | — | — |
| 2026-05-11 | $8.19 | $8.19 | 334,000 | — | — |
| 2026-05-08 | $8.40 | $8.40 | 1,048,000 | — | — |
| 2026-05-07 | $8.20 | $8.20 | 404,700 | — | — |
| 2026-05-06 | $8.29 | $8.29 | 1,102,800 | — | — |
| 2026-05-05 | $8.90 | $8.90 | 5,880,600 | — | — |
| 2026-05-04 | $8.35 | $8.35 | 1,750,800 | — | — |
| 2026-05-01 | $7.01 | $7.01 | 205,900 | — | — |
| 2026-04-30 | $7.05 | $7.05 | 273,700 | — | — |
| 2026-04-29 | $6.73 | $6.73 | 188,900 | — | — |
| 2026-04-28 | $6.96 | $6.96 | 126,500 | — | — |
| 2026-04-27 | $6.96 | $6.96 | 185,100 | — | — |
| 2026-04-24 | $7.27 | $7.27 | 299,500 | — | — |
| 2026-04-23 | $7.26 | $7.26 | 296,100 | — | — |
| 2026-04-22 | $7.49 | $7.49 | 261,700 | — | — |
| 2026-04-21 | $7.44 | $7.44 | 384,000 | — | — |
| 2026-04-20 | $7.05 | $7.05 | 327,400 | — | — |
| 2026-04-17 | $7.29 | $7.29 | 427,600 | — | — |
| 2026-04-16 | $7.06 | $7.06 | 285,700 | — | — |
| 2026-04-15 | $7.09 | $7.09 | 325,600 | — | — |
| 2026-04-14 | $7.09 | $7.09 | 301,400 | — | — |
| 2026-04-13 | $6.91 | $6.91 | 337,100 | — | — |
| 2026-04-10 | $6.80 | $6.80 | 224,100 | — | — |
| 2026-04-09 | $6.78 | $6.78 | 315,000 | — | — |
| 2026-04-08 | $6.77 | $6.77 | 349,100 | — | — |
| 2026-04-07 | $6.63 | $6.63 | 442,300 | — | — |
| 2026-04-06 | $6.68 | $6.68 | 545,200 | — | — |
| 2026-04-02 | $6.54 | $6.54 | 175,800 | — | — |
| 2026-04-01 | $6.70 | $6.70 | 294,000 | — | — |
| 2026-03-31 | $6.69 | $6.69 | 340,200 | — | — |
| 2026-03-30 | $6.20 | $6.20 | 295,000 | — | — |
| 2026-03-27 | $6.27 | $6.27 | 275,900 | — | — |
| 2026-03-26 | $6.44 | $6.44 | 245,100 | — | — |
| 2026-03-25 | $6.48 | $6.48 | 268,300 | — | — |
| 2026-03-24 | $6.31 | $6.31 | 201,100 | — | — |
| 2026-03-23 | $6.53 | $6.53 | 228,500 | — | — |
| 2026-03-20 | $6.55 | $6.55 | 441,400 | — | — |
| 2026-03-19 | $6.58 | $6.58 | 315,000 | — | — |
| 2026-03-18 | $6.58 | $6.58 | 305,200 | — | — |
| 2026-03-17 | $6.81 | $6.81 | 310,500 | — | — |
| 2026-03-16 | $6.74 | $6.74 | 349,800 | — | — |
| 2026-03-13 | $5.94 | $5.94 | 326,700 | — | — |
| 2026-03-12 | $5.95 | $5.95 | 284,300 | — | — |
| 2026-03-11 | $5.67 | $5.67 | 188,200 | — | — |
| 2026-03-10 | $5.64 | $5.64 | 341,400 | — | — |
| 2026-03-09 | $5.67 | $5.67 | 171,900 | — | — |
| 2026-03-06 | $5.60 | $5.60 | 189,000 | — | — |
| 2026-03-05 | $5.70 | $5.70 | 286,700 | — | — |
| 2026-03-04 | $6.15 | $6.15 | 403,600 | — | — |
| 2026-03-03 | $6.24 | $6.24 | 352,700 | — | — |
| 2026-03-02 | $6.14 | $6.14 | 302,300 | — | — |
| 2026-02-27 | $5.89 | $5.89 | 165,600 | — | — |
| 2026-02-26 | $5.98 | $5.98 | 179,700 | — | — |
| 2026-02-25 | $6.02 | $6.02 | 162,000 | — | — |
| 2026-02-24 | $5.68 | $5.68 | 163,000 | — | — |
| 2026-02-23 | $5.48 | $5.48 | 179,300 | — | — |
| 2026-02-20 | $5.41 | $5.41 | 234,900 | — | — |
| 2026-02-19 | $5.36 | $5.36 | 215,700 | — | — |
| 2026-02-18 | $5.04 | $5.04 | 273,300 | — | — |
| 2026-02-17 | $5.25 | $5.25 | 463,300 | — | — |
| 2026-02-13 | $5.57 | $5.57 | 213,000 | — | — |
| 2026-02-12 | $5.51 | $5.51 | 138,200 | — | — |
| 2026-02-11 | $5.62 | $5.62 | 169,500 | — | — |
| 2026-02-10 | $5.63 | $5.63 | 110,300 | — | — |
| 2026-02-09 | $5.75 | $5.75 | 178,600 | — | — |
| 2026-02-06 | $5.60 | $5.60 | 221,500 | — | — |
| 2026-02-05 | $5.36 | $5.36 | 189,900 | — | — |
| 2026-02-04 | $5.75 | $5.75 | 176,800 | — | — |
| 2026-02-03 | $5.94 | $5.94 | 225,000 | — | — |
| 2026-02-02 | $5.88 | $5.88 | 281,300 | — | — |
| 2026-01-30 | $5.60 | $5.60 | 214,900 | — | — |
| 2026-01-29 | $5.48 | $5.48 | 131,800 | — | — |
| 2026-01-28 | $5.42 | $5.42 | 181,300 | — | — |
| 2026-01-27 | $5.66 | $5.66 | 141,200 | — | — |
| 2026-01-26 | $5.59 | $5.59 | 214,500 | — | — |
| 2026-01-23 | $5.68 | $5.68 | 162,100 | — | — |
| 2026-01-22 | $5.74 | $5.74 | 251,000 | — | — |
| 2026-01-21 | $5.48 | $5.48 | 190,200 | — | — |
| 2026-01-20 | $4.97 | $4.97 | 217,700 | — | — |
| 2026-01-16 | $5.02 | $5.02 | 157,600 | — | — |
| 2026-01-15 | $5.11 | $5.11 | 115,600 | — | — |
| 2026-01-14 | $5.26 | $5.26 | 165,400 | — | — |
| 2026-01-13 | $5.06 | $5.06 | 145,300 | — | — |
| 2026-01-12 | $5.07 | $5.07 | 140,500 | — | — |
| 2026-01-09 | $5.09 | $5.09 | 178,900 | — | — |
| 2026-01-08 | $5.16 | $5.16 | 163,700 | — | — |
| 2026-01-07 | $5.43 | $5.43 | 305,800 | — | — |
| 2026-01-06 | $5.16 | $5.16 | 235,100 | — | — |
| 2026-01-05 | $5.18 | $5.18 | 233,600 | — | — |
| 2026-01-02 | $5.30 | $5.30 | 133,500 | — | — |