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
- 2020-07-13 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 | — | — | — | $7.36 | 194,084 |
| 2026-09-03 | — | — | — | $7.72 | 146,648 |
| 2026-09-02 | — | — | — | $8.28 | 260,482 |
| 2026-09-01 | — | — | — | $8.02 | 234,147 |
| 2026-08-31 | — | — | — | $8.30 | 260,494 |
| 2026-08-28 | — | — | — | $8.79 | 198,312 |
| 2026-08-27 | $8.72 | $8.72 | 4,293,300 | $8.75 | 260,052 |
| 2026-08-26 | $8.64 | $8.64 | 3,898,300 | $8.77 | 195,760 |
| 2026-08-25 | $9.04 | $9.04 | 4,035,800 | $9.05 | 180,192 |
| 2026-08-24 | $8.95 | $8.95 | 4,659,400 | $9.32 | 156,189 |
| 2026-08-21 | $9.55 | $9.55 | 5,714,500 | $9.27 | 274,992 |
| 2026-08-20 | $9.17 | $9.17 | 4,218,400 | $9.03 | 220,742 |
| 2026-08-19 | $9.17 | $9.17 | 3,835,500 | $9.06 | 251,900 |
| 2026-08-18 | $9.00 | $9.00 | 4,620,000 | $9.06 | 242,594 |
| 2026-08-17 | $9.02 | $9.02 | 3,435,700 | $8.70 | 168,064 |
| 2026-08-14 | $8.84 | $8.84 | 5,256,000 | $8.65 | 287,156 |
| 2026-08-13 | $8.86 | $8.86 | 6,905,200 | $9.43 | 423,541 |
| 2026-08-12 | $9.45 | $9.45 | 3,901,200 | $9.56 | 289,545 |
| 2026-08-11 | $9.37 | $9.37 | 5,251,400 | $9.65 | 280,002 |
| 2026-08-10 | $9.70 | $9.70 | 12,102,500 | $8.87 | 691,083 |
| 2026-08-07 | $8.83 | $8.83 | 4,901,500 | $8.57 | 353,890 |
| 2026-08-06 | $8.30 | $8.30 | 4,721,900 | $8.25 | 273,241 |
| 2026-08-05 | $8.42 | $8.42 | 5,804,200 | $8.59 | 331,524 |
| 2026-08-04 | $8.81 | $8.81 | 10,508,600 | $8.25 | 686,304 |
| 2026-08-03 | $8.22 | $8.22 | 12,877,200 | $7.16 | 688,606 |
| 2026-07-31 | $7.11 | $7.11 | 10,893,300 | $7.93 | 646,806 |
| 2026-07-30 | $8.17 | $8.17 | 9,977,500 | $7.04 | 482,057 |
| 2026-07-29 | $7.10 | $7.10 | 6,627,900 | $7.22 | 372,059 |
| 2026-07-28 | $7.17 | $7.17 | 4,295,100 | $6.98 | 297,592 |
| 2026-07-27 | $7.07 | $7.07 | 4,948,900 | $6.67 | 297,963 |
| 2026-07-24 | $6.58 | $6.58 | 6,019,400 | $6.72 | 337,889 |
| 2026-07-23 | $6.62 | $6.62 | 4,570,100 | $6.47 | 209,693 |
| 2026-07-22 | $6.61 | $6.61 | 8,485,200 | $6.58 | 600,543 |
| 2026-07-21 | $6.82 | $6.82 | 5,846,700 | $6.60 | 339,682 |
| 2026-07-20 | $6.69 | $6.69 | 9,226,200 | $6.65 | 667,604 |
| 2026-07-17 | $6.62 | $6.62 | 9,283,900 | — | — |
| 2026-07-16 | $7.01 | $7.01 | 10,999,500 | — | — |
| 2026-07-15 | $7.30 | $7.30 | 12,922,100 | — | — |
| 2026-07-14 | $7.75 | $7.75 | 7,014,600 | — | — |
| 2026-07-13 | $8.10 | $8.10 | 7,970,500 | — | — |
| 2026-07-10 | $7.98 | $7.98 | 5,377,300 | — | — |
| 2026-07-09 | $8.02 | $8.02 | 9,405,400 | — | — |
| 2026-07-08 | $7.34 | $7.34 | 5,792,900 | — | — |
| 2026-07-07 | $7.58 | $7.58 | 7,658,900 | — | — |
| 2026-07-06 | $8.23 | $8.23 | 13,044,000 | — | — |
| 2026-07-02 | $7.68 | $7.68 | 8,687,000 | — | — |
| 2026-07-01 | $7.93 | $7.93 | 9,075,400 | — | — |
| 2026-06-30 | $8.42 | $8.42 | 7,610,900 | — | — |
| 2026-06-29 | $8.91 | $8.91 | 12,967,000 | — | — |
| 2026-06-26 | $8.89 | $8.89 | 17,053,000 | — | — |
| 2026-06-25 | $8.02 | $8.02 | 6,689,200 | — | — |
| 2026-06-24 | $7.77 | $7.77 | 10,175,200 | — | — |
| 2026-06-23 | $7.67 | $7.67 | 12,760,300 | — | — |
| 2026-06-22 | $7.27 | $7.27 | 30,866,400 | — | — |
| 2026-06-18 | $8.90 | $8.90 | 60,480,100 | — | — |
| 2026-06-17 | $5.71 | $5.71 | 6,517,100 | — | — |
| 2026-06-16 | $5.65 | $5.65 | 4,105,300 | — | — |
| 2026-06-15 | $5.63 | $5.63 | 6,474,100 | — | — |
| 2026-06-12 | $5.54 | $5.54 | 5,770,200 | — | — |
| 2026-06-11 | $5.68 | $5.68 | 7,113,000 | — | — |
| 2026-06-10 | $5.39 | $5.39 | 7,645,900 | — | — |
| 2026-06-09 | $5.12 | $5.12 | 5,427,400 | — | — |
| 2026-06-08 | $4.78 | $4.78 | 4,454,300 | — | — |
| 2026-06-05 | $4.57 | $4.57 | 5,429,400 | — | — |
| 2026-06-04 | $5.19 | $5.19 | 8,825,400 | — | — |
| 2026-06-03 | $4.39 | $4.39 | 3,835,500 | — | — |
| 2026-06-02 | $4.58 | $4.58 | 3,044,700 | — | — |
| 2026-06-01 | $4.60 | $4.60 | 4,063,200 | — | — |
| 2026-05-29 | $4.55 | $4.55 | 3,616,600 | — | — |
| 2026-05-28 | $4.61 | $4.61 | 2,565,700 | — | — |
| 2026-05-27 | $4.68 | $4.68 | 2,993,800 | — | — |
| 2026-05-26 | $4.54 | $4.54 | 2,999,100 | — | — |
| 2026-05-22 | $4.47 | $4.47 | 3,262,400 | — | — |
| 2026-05-21 | $4.48 | $4.48 | 4,444,200 | — | — |
| 2026-05-20 | $4.39 | $4.39 | 4,852,400 | — | — |
| 2026-05-19 | $4.10 | $4.10 | 5,482,800 | — | — |
| 2026-05-18 | $3.84 | $3.84 | 3,801,200 | — | — |
| 2026-05-15 | $3.83 | $3.83 | 4,188,000 | — | — |
| 2026-05-14 | $4.10 | $4.10 | 3,540,500 | — | — |
| 2026-05-13 | $3.92 | $3.92 | 4,254,100 | — | — |
| 2026-05-12 | $4.16 | $4.16 | 3,366,700 | — | — |
| 2026-05-11 | $4.20 | $4.20 | 3,626,700 | — | — |
| 2026-05-08 | $4.16 | $4.16 | 4,957,500 | — | — |
| 2026-05-07 | $4.24 | $4.24 | 5,682,700 | — | — |
| 2026-05-06 | $4.55 | $4.55 | 4,879,700 | — | — |
| 2026-05-05 | $4.82 | $4.82 | 5,059,900 | — | — |
| 2026-05-04 | $4.85 | $4.85 | 8,520,900 | — | — |
| 2026-05-01 | $5.40 | $5.40 | 6,522,400 | — | — |
| 2026-04-30 | $4.79 | $4.79 | 8,874,100 | — | — |
| 2026-04-29 | $4.92 | $4.92 | 6,240,200 | — | — |
| 2026-04-28 | $5.16 | $5.16 | 6,028,200 | — | — |
| 2026-04-27 | $5.48 | $5.48 | 4,499,200 | — | — |
| 2026-04-24 | $5.33 | $5.33 | 6,161,100 | — | — |
| 2026-04-23 | $5.15 | $5.15 | 6,607,700 | — | — |
| 2026-04-22 | $5.53 | $5.53 | 4,423,900 | — | — |
| 2026-04-21 | $5.45 | $5.45 | 6,802,200 | — | — |
| 2026-04-20 | $5.49 | $5.49 | 4,957,400 | — | — |
| 2026-04-17 | $5.45 | $5.45 | 6,255,200 | — | — |
| 2026-04-16 | $5.29 | $5.29 | 14,239,400 | — | — |
| 2026-04-15 | $4.86 | $4.86 | 4,976,500 | — | — |
| 2026-04-14 | $4.44 | $4.44 | 3,331,900 | — | — |
| 2026-04-13 | $4.28 | $4.28 | 3,548,900 | — | — |
| 2026-04-10 | $4.11 | $4.11 | 2,281,100 | — | — |
| 2026-04-09 | $4.15 | $4.15 | 2,966,700 | — | — |
| 2026-04-08 | $4.14 | $4.14 | 2,977,200 | — | — |
| 2026-04-07 | $4.05 | $4.05 | 2,968,100 | — | — |
| 2026-04-06 | $4.13 | $4.13 | 3,210,800 | — | — |
| 2026-04-02 | $4.11 | $4.11 | 3,686,600 | — | — |
| 2026-04-01 | $4.09 | $4.09 | 3,929,800 | — | — |
| 2026-03-31 | $4.04 | $4.04 | 4,306,100 | — | — |
| 2026-03-30 | $3.83 | $3.83 | 5,098,600 | — | — |
| 2026-03-27 | $3.92 | $3.92 | 3,562,700 | — | — |
| 2026-03-26 | $4.15 | $4.15 | 4,143,700 | — | — |
| 2026-03-25 | $4.19 | $4.19 | 5,194,200 | — | — |
| 2026-03-24 | $4.24 | $4.24 | 4,214,900 | — | — |
| 2026-03-23 | $4.19 | $4.19 | 4,856,300 | — | — |
| 2026-03-20 | $3.97 | $3.97 | 5,259,900 | — | — |
| 2026-03-19 | $3.97 | $3.97 | 2,929,600 | — | — |
| 2026-03-18 | $3.95 | $3.95 | 4,219,200 | — | — |
| 2026-03-17 | $4.27 | $4.27 | 6,380,100 | — | — |
| 2026-03-16 | $3.91 | $3.91 | 3,419,000 | — | — |
| 2026-03-13 | $3.80 | $3.80 | 3,113,500 | — | — |
| 2026-03-12 | $3.64 | $3.64 | 3,952,600 | — | — |
| 2026-03-11 | $3.82 | $3.82 | 3,541,800 | — | — |
| 2026-03-10 | $3.73 | $3.73 | 3,510,700 | — | — |
| 2026-03-09 | $3.76 | $3.76 | 7,071,000 | — | — |
| 2026-03-06 | $3.65 | $3.65 | 4,483,200 | — | — |
| 2026-03-05 | $3.76 | $3.76 | 5,173,000 | — | — |
| 2026-03-04 | $4.03 | $4.03 | 4,990,500 | — | — |
| 2026-03-03 | $3.68 | $3.68 | 7,195,900 | — | — |
| 2026-03-02 | $3.85 | $3.85 | 6,238,800 | — | — |
| 2026-02-27 | $3.79 | $3.79 | 14,771,000 | — | — |
| 2026-02-26 | $4.67 | $4.67 | 64,628,700 | — | — |
| 2026-02-25 | $3.10 | $3.10 | 3,296,600 | — | — |
| 2026-02-24 | $2.95 | $2.95 | 4,658,800 | — | — |
| 2026-02-23 | $2.94 | $2.94 | 2,720,500 | — | — |
| 2026-02-20 | $2.98 | $2.98 | 2,839,000 | — | — |
| 2026-02-19 | $3.06 | $3.06 | 3,034,700 | — | — |
| 2026-02-18 | $3.06 | $3.06 | 3,888,800 | — | — |
| 2026-02-17 | $3.04 | $3.04 | 3,417,100 | — | — |
| 2026-02-13 | $3.04 | $3.04 | 4,423,900 | — | — |
| 2026-02-12 | $3.05 | $3.05 | 4,557,300 | — | — |
| 2026-02-11 | $3.28 | $3.28 | 4,922,300 | — | — |
| 2026-02-10 | $3.41 | $3.41 | 3,379,100 | — | — |
| 2026-02-09 | $3.33 | $3.33 | 3,525,100 | — | — |
| 2026-02-06 | $3.38 | $3.38 | 6,971,400 | — | — |
| 2026-02-05 | $3.23 | $3.23 | 7,038,100 | — | — |
| 2026-02-04 | $3.67 | $3.67 | 5,414,400 | — | — |
| 2026-02-03 | $3.93 | $3.93 | 4,796,200 | — | — |
| 2026-02-02 | $3.82 | $3.82 | 6,432,500 | — | — |
| 2026-01-30 | $3.96 | $3.96 | 4,593,700 | — | — |
| 2026-01-29 | $4.15 | $4.15 | 7,829,500 | — | — |
| 2026-01-28 | $4.31 | $4.31 | 3,205,500 | — | — |
| 2026-01-27 | $4.44 | $4.44 | 2,286,200 | — | — |
| 2026-01-26 | $4.43 | $4.43 | 3,028,700 | — | — |
| 2026-01-23 | $4.51 | $4.51 | 4,634,400 | — | — |
| 2026-01-22 | $4.70 | $4.70 | 6,723,200 | — | — |
| 2026-01-21 | $4.42 | $4.42 | 5,856,300 | — | — |
| 2026-01-20 | $4.13 | $4.13 | 5,509,900 | — | — |
| 2026-01-16 | $4.16 | $4.16 | 8,335,800 | — | — |
| 2026-01-15 | $4.55 | $4.55 | 9,605,200 | — | — |
| 2026-01-14 | $4.95 | $4.95 | 12,856,200 | — | — |
| 2026-01-13 | $4.40 | $4.40 | 6,238,500 | — | — |
| 2026-01-12 | $4.27 | $4.27 | 6,687,900 | — | — |
| 2026-01-09 | $4.04 | $4.04 | 4,627,000 | — | — |
| 2026-01-08 | $4.15 | $4.15 | 4,223,800 | — | — |
| 2026-01-07 | $4.21 | $4.21 | 5,577,600 | — | — |
| 2026-01-06 | $4.06 | $4.06 | 5,163,800 | — | — |
| 2026-01-05 | $3.87 | $3.87 | 3,624,500 | — | — |
| 2026-01-02 | $3.75 | $3.75 | 3,485,400 | — | — |