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
- 2021-01-08 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 | — | — | — | $7.10 | 3,777 |
| 2026-09-03 | — | — | — | $7.08 | 808 |
| 2026-09-02 | — | — | — | $7.01 | 4,059 |
| 2026-09-01 | — | — | — | $6.63 | 3,587 |
| 2026-08-31 | — | — | — | $6.48 | 1,441 |
| 2026-08-28 | — | — | — | $6.41 | 3,481 |
| 2026-08-27 | $6.74 | $7.37 | 39,900 | $7.01 | 4,030 |
| 2026-08-26 | $7.29 | $7.98 | 55,700 | $7.50 | 802 |
| 2026-08-25 | $7.37 | $8.07 | 52,300 | $7.39 | 1,351 |
| 2026-08-24 | $7.61 | $8.33 | 26,000 | $7.06 | 166 |
| 2026-08-21 | $7.31 | $8.00 | 10,000 | $7.28 | 467 |
| 2026-08-20 | $7.38 | $8.08 | 45,100 | $6.97 | 424 |
| 2026-08-19 | $6.83 | $7.48 | 11,000 | $6.69 | 118 |
| 2026-08-18 | $6.60 | $7.22 | 7,100 | $6.20 | 708 |
| 2026-08-17 | $6.10 | $6.68 | 25,400 | $6.22 | 259 |
| 2026-08-14 | $6.41 | $7.02 | 17,600 | $6.50 | 152 |
| 2026-08-13 | $6.46 | $7.07 | 28,300 | $6.45 | 543 |
| 2026-08-12 | $6.28 | $6.87 | 39,700 | $6.03 | 104 |
| 2026-08-11 | $6.24 | $6.83 | 21,500 | — | — |
| 2026-08-10 | $6.30 | $6.90 | 11,100 | — | — |
| 2026-08-07 | $6.34 | $6.94 | 18,700 | $6.75 | 222 |
| 2026-08-06 | $6.80 | $7.44 | 20,900 | $6.41 | 400 |
| 2026-08-05 | $6.24 | $6.82 | 25,500 | $6.10 | 354 |
| 2026-08-04 | $6.17 | $6.75 | 47,100 | $6.34 | 201 |
| 2026-08-03 | $6.35 | $6.95 | 46,400 | $7.13 | 743 |
| 2026-07-31 | $6.63 | $7.26 | 20,200 | $6.37 | 38 |
| 2026-07-30 | $6.18 | $6.76 | 20,700 | $6.21 | 101 |
| 2026-07-29 | $6.16 | $6.74 | 12,500 | $6.21 | 191 |
| 2026-07-28 | $6.12 | $6.70 | 34,800 | $6.11 | 532 |
| 2026-07-27 | $6.12 | $6.70 | 8,900 | $6.30 | 200 |
| 2026-07-24 | $6.03 | $6.60 | 20,000 | $6.30 | 300 |
| 2026-07-23 | $5.78 | $6.33 | 66,100 | $6.00 | 1,013 |
| 2026-07-22 | $5.75 | $6.29 | 29,300 | $5.77 | 201 |
| 2026-07-21 | $5.65 | $6.18 | 5,800 | — | — |
| 2026-07-20 | $5.69 | $6.23 | 8,400 | $5.73 | 189 |
| 2026-07-17 | $5.72 | $6.26 | 2,000 | — | — |
| 2026-07-16 | $5.75 | $6.29 | 11,600 | — | — |
| 2026-07-15 | $5.71 | $6.25 | 19,100 | — | — |
| 2026-07-14 | $5.50 | $6.02 | 5,000 | — | — |
| 2026-07-13 | $5.40 | $5.91 | 15,800 | — | — |
| 2026-07-10 | $5.42 | $5.93 | 9,500 | — | — |
| 2026-07-09 | $5.68 | $6.22 | 23,200 | — | — |
| 2026-07-08 | $5.47 | $5.99 | 8,800 | — | — |
| 2026-07-07 | $5.38 | $5.89 | 16,900 | — | — |
| 2026-07-06 | $5.52 | $6.04 | 22,100 | — | — |
| 2026-07-02 | $5.39 | $5.90 | 7,900 | — | — |
| 2026-07-01 | $5.23 | $5.72 | 6,500 | — | — |
| 2026-06-30 | $5.00 | $5.47 | 20,000 | — | — |
| 2026-06-29 | $4.87 | $5.33 | 42,000 | — | — |
| 2026-06-26 | $4.99 | $5.46 | 56,000 | — | — |
| 2026-06-25 | $4.61 | $5.05 | 7,200 | — | — |
| 2026-06-24 | $4.55 | $4.98 | 14,900 | — | — |
| 2026-06-23 | $4.65 | $5.09 | 32,800 | — | — |
| 2026-06-22 | $4.92 | $5.39 | 6,900 | — | — |
| 2026-06-18 | $4.96 | $5.43 | 20,800 | — | — |
| 2026-06-17 | $5.03 | $5.51 | 31,200 | — | — |
| 2026-06-16 | $4.98 | $5.45 | 25,400 | — | — |
| 2026-06-15 | $4.95 | $5.42 | 27,600 | — | — |
| 2026-06-12 | $5.07 | $5.55 | 33,500 | — | — |
| 2026-06-11 | $5.28 | $5.78 | 28,700 | — | — |
| 2026-06-10 | $5.65 | $6.18 | 13,900 | — | — |
| 2026-06-09 | $5.65 | $6.18 | 13,400 | — | — |
| 2026-06-08 | $5.56 | $6.09 | 9,000 | — | — |
| 2026-06-05 | $5.40 | $5.91 | 21,200 | — | — |
| 2026-06-04 | $5.43 | $5.94 | 31,100 | — | — |
| 2026-06-03 | $5.61 | $6.14 | 19,500 | — | — |
| 2026-06-02 | $5.81 | $6.36 | 27,500 | — | — |
| 2026-06-01 | $5.91 | $6.47 | 32,000 | — | — |
| 2026-05-29 | $6.21 | $6.79 | 13,400 | — | — |
| 2026-05-28 | $6.13 | $6.71 | 8,300 | — | — |
| 2026-05-27 | $6.31 | $6.90 | 4,800 | — | — |
| 2026-05-26 | $6.31 | $6.90 | 28,300 | — | — |
| 2026-05-22 | $6.39 | $6.99 | 15,400 | — | — |
| 2026-05-21 | $6.21 | $6.79 | 24,900 | — | — |
| 2026-05-20 | $6.06 | $6.63 | 4,000 | — | — |
| 2026-05-19 | $6.07 | $6.64 | 10,300 | — | — |
| 2026-05-18 | $6.30 | $6.90 | 19,400 | — | — |
| 2026-05-15 | $6.49 | $7.10 | 30,300 | — | — |
| 2026-05-14 | $6.50 | $7.11 | 54,700 | — | — |
| 2026-05-13 | $6.79 | $7.43 | 32,600 | — | — |
| 2026-05-12 | $6.95 | $7.61 | 102,800 | — | — |
| 2026-05-11 | $6.60 | $7.22 | 125,000 | — | — |
| 2026-05-08 | $6.92 | $7.57 | 58,900 | — | — |
| 2026-05-07 | $7.17 | $7.85 | 113,800 | — | — |
| 2026-05-06 | $7.18 | $7.86 | 139,000 | — | — |
| 2026-05-05 | $7.20 | $7.88 | 115,700 | — | — |
| 2026-05-04 | $6.81 | $7.45 | 113,800 | — | — |
| 2026-05-01 | $6.37 | $6.97 | 631,600 | — | — |
| 2026-04-30 | $8.33 | $9.12 | 251,400 | — | — |
| 2026-04-29 | $8.00 | $8.76 | 14,000 | — | — |
| 2026-04-28 | $8.00 | $8.76 | 20,300 | — | — |
| 2026-04-27 | $8.12 | $8.89 | 34,500 | — | — |
| 2026-04-24 | $8.00 | $8.76 | 39,200 | — | — |
| 2026-04-23 | $8.29 | $9.07 | 2,100 | — | — |
| 2026-04-22 | $8.48 | $9.28 | 27,400 | — | — |
| 2026-04-21 | $7.90 | $8.65 | 1,800 | — | — |
| 2026-04-20 | $7.80 | $8.54 | 2,900 | — | — |
| 2026-04-17 | $7.82 | $8.56 | 26,600 | — | — |
| 2026-04-16 | $7.46 | $8.17 | 12,700 | — | — |
| 2026-04-15 | $7.45 | $8.15 | 30,800 | — | — |
| 2026-04-14 | $7.26 | $7.95 | 10,500 | — | — |
| 2026-04-13 | $7.11 | $7.78 | 12,500 | — | — |
| 2026-04-10 | $6.86 | $7.51 | 6,500 | — | — |
| 2026-04-09 | $6.82 | $7.47 | 9,400 | — | — |
| 2026-04-08 | $6.85 | $7.50 | 9,000 | — | — |
| 2026-04-07 | $6.61 | $7.24 | 9,600 | — | — |
| 2026-04-06 | $6.84 | $7.49 | 7,800 | — | — |
| 2026-04-02 | $6.76 | $7.40 | 8,900 | — | — |
| 2026-04-01 | $6.47 | $7.08 | 24,800 | — | — |
| 2026-03-31 | $6.35 | $6.95 | 17,900 | — | — |
| 2026-03-30 | $6.12 | $6.70 | 13,200 | — | — |
| 2026-03-27 | $6.34 | $6.94 | 31,000 | — | — |
| 2026-03-26 | $6.51 | $7.13 | 16,900 | — | — |
| 2026-03-25 | $6.20 | $6.79 | 2,400 | — | — |
| 2026-03-24 | $6.01 | $6.58 | 28,800 | — | — |
| 2026-03-23 | $5.98 | $6.55 | 7,900 | — | — |
| 2026-03-20 | $5.86 | $6.41 | 15,700 | — | — |
| 2026-03-19 | $5.88 | $6.44 | 8,900 | — | — |
| 2026-03-18 | $5.77 | $6.32 | 112,200 | — | — |
| 2026-03-17 | $6.01 | $6.58 | 47,700 | — | — |
| 2026-03-16 | $5.28 | $5.78 | 14,600 | — | — |
| 2026-03-13 | $5.61 | $6.14 | 5,500 | — | — |
| 2026-03-12 | $5.90 | $6.46 | 9,100 | — | — |
| 2026-03-11 | $5.50 | $6.02 | 32,400 | — | — |
| 2026-03-10 | $5.98 | $6.55 | 9,800 | — | — |
| 2026-03-09 | $5.71 | $6.25 | 12,600 | — | — |
| 2026-03-06 | $6.32 | $6.92 | 8,000 | — | — |
| 2026-03-05 | $6.30 | $6.90 | 8,200 | — | — |
| 2026-03-04 | $6.38 | $6.98 | 13,100 | — | — |
| 2026-03-03 | $6.24 | $6.83 | 14,400 | — | — |
| 2026-03-02 | $6.57 | $7.19 | 14,700 | — | — |
| 2026-02-27 | $6.62 | $7.25 | 7,600 | — | — |
| 2026-02-26 | $6.90 | $7.55 | 9,600 | — | — |
| 2026-02-25 | $7.13 | $7.80 | 7,500 | — | — |
| 2026-02-24 | $6.61 | $7.24 | 5,500 | — | — |
| 2026-02-23 | $6.81 | $7.45 | 13,000 | — | — |
| 2026-02-20 | $6.75 | $7.39 | 10,700 | — | — |
| 2026-02-19 | $6.90 | $7.55 | 7,400 | — | — |
| 2026-02-18 | $7.05 | $7.72 | 3,100 | — | — |
| 2026-02-17 | $7.07 | $7.74 | 2,600 | — | — |
| 2026-02-13 | $7.51 | $8.22 | 19,300 | — | — |
| 2026-02-12 | $7.39 | $8.09 | 14,900 | — | — |
| 2026-02-11 | $6.95 | $7.61 | 10,000 | — | — |
| 2026-02-10 | $7.04 | $7.71 | 8,400 | — | — |
| 2026-02-09 | $7.27 | $7.96 | 75,000 | — | — |
| 2026-02-06 | $6.76 | $7.40 | 31,200 | — | — |
| 2026-02-05 | $6.47 | $7.08 | 7,600 | — | — |
| 2026-02-04 | $6.69 | $7.32 | 21,300 | — | — |
| 2026-02-03 | $6.65 | $7.28 | 24,800 | — | — |
| 2026-02-02 | $6.68 | $7.31 | 18,500 | — | — |
| 2026-01-30 | $6.81 | $7.45 | 59,200 | — | — |
| 2026-01-29 | $6.52 | $7.14 | 21,100 | — | — |
| 2026-01-28 | $6.80 | $7.44 | 1,900 | — | — |
| 2026-01-27 | $6.74 | $7.38 | 5,000 | — | — |
| 2026-01-26 | $6.82 | $7.47 | 4,100 | — | — |
| 2026-01-23 | $6.70 | $7.33 | 5,900 | — | — |
| 2026-01-22 | $6.75 | $7.39 | 9,800 | — | — |
| 2026-01-21 | $6.53 | $7.15 | 35,000 | — | — |
| 2026-01-20 | $6.10 | $6.68 | 19,300 | — | — |
| 2026-01-16 | $6.03 | $6.60 | 18,600 | — | — |
| 2026-01-15 | $6.03 | $6.60 | 17,900 | — | — |
| 2026-01-14 | $6.12 | $6.70 | 24,100 | — | — |
| 2026-01-13 | $6.20 | $6.79 | 16,000 | — | — |
| 2026-01-12 | $6.75 | $7.39 | 22,200 | — | — |
| 2026-01-09 | $7.38 | $8.08 | 6,600 | — | — |
| 2026-01-08 | $7.57 | $8.29 | 12,100 | — | — |
| 2026-01-07 | $7.75 | $8.48 | 5,100 | — | — |
| 2026-01-06 | $7.72 | $8.45 | 4,000 | — | — |
| 2026-01-05 | $8.00 | $8.76 | 5,300 | — | — |
| 2026-01-02 | $7.87 | $8.61 | 4,200 | — | — |