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
- 2020-10-05 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 | — | — | — | $7.16 | 858,742 |
| 2026-09-03 | — | — | — | $7.32 | 278,174 |
| 2026-09-02 | — | — | — | $7.22 | 283,602 |
| 2026-09-01 | — | — | — | $7.39 | 425,544 |
| 2026-08-31 | — | — | — | $7.40 | 276,337 |
| 2026-08-28 | — | — | — | $7.60 | 458,608 |
| 2026-08-27 | $7.60 | $7.60 | 9,257,300 | $7.35 | 719,068 |
| 2026-08-26 | $7.30 | $7.30 | 5,417,600 | $7.30 | 361,971 |
| 2026-08-25 | $7.46 | $7.46 | 5,910,100 | $7.43 | 357,515 |
| 2026-08-24 | $7.50 | $7.50 | 7,908,000 | $7.42 | 626,514 |
| 2026-08-21 | $7.46 | $7.46 | 5,952,900 | $7.45 | 429,311 |
| 2026-08-20 | $7.45 | $7.45 | 11,838,200 | $7.42 | 1,085,062 |
| 2026-08-19 | $7.44 | $7.44 | 16,503,700 | $7.18 | 1,605,127 |
| 2026-08-18 | $7.14 | $7.14 | 29,500,700 | $6.77 | 2,159,181 |
| 2026-08-17 | $6.69 | $6.69 | 8,942,200 | $6.83 | 633,453 |
| 2026-08-14 | $6.97 | $6.97 | 5,145,000 | $7.18 | 525,335 |
| 2026-08-13 | $7.12 | $7.12 | 6,448,900 | $7.02 | 508,724 |
| 2026-08-12 | $6.97 | $6.97 | 7,088,800 | $6.75 | 645,329 |
| 2026-08-11 | $6.87 | $6.87 | 7,619,600 | $6.91 | 539,424 |
| 2026-08-10 | $6.97 | $6.97 | 8,462,200 | $6.84 | 477,617 |
| 2026-08-07 | $6.92 | $6.92 | 12,028,200 | $6.58 | 1,117,522 |
| 2026-08-06 | $6.50 | $6.50 | 7,873,400 | $6.40 | 569,100 |
| 2026-08-05 | $6.46 | $6.46 | 7,243,700 | $6.37 | 549,282 |
| 2026-08-04 | $6.33 | $6.33 | 10,102,700 | $6.25 | 544,282 |
| 2026-08-03 | $6.30 | $6.30 | 9,709,200 | $6.25 | 893,864 |
| 2026-07-31 | $6.09 | $6.09 | 15,945,000 | $5.98 | 1,220,281 |
| 2026-07-30 | $6.06 | $6.06 | 14,633,200 | $5.61 | 920,222 |
| 2026-07-29 | $6.05 | $6.05 | 10,649,600 | $6.12 | 1,041,890 |
| 2026-07-28 | $6.12 | $6.12 | 8,690,800 | $6.11 | 623,750 |
| 2026-07-27 | $5.97 | $5.97 | 10,990,700 | $5.99 | 874,909 |
| 2026-07-24 | $5.82 | $5.82 | 5,408,300 | $5.85 | 378,006 |
| 2026-07-23 | $5.74 | $5.74 | 8,927,200 | $5.80 | 493,107 |
| 2026-07-22 | $5.73 | $5.73 | 10,214,400 | $6.03 | 911,017 |
| 2026-07-21 | $6.10 | $6.10 | 9,779,100 | $6.12 | 560,235 |
| 2026-07-20 | $6.26 | $6.26 | 13,115,300 | $6.02 | 694,890 |
| 2026-07-17 | $6.05 | $6.05 | 8,087,300 | — | — |
| 2026-07-16 | $6.17 | $6.17 | 9,856,400 | — | — |
| 2026-07-15 | $6.00 | $6.00 | 12,135,500 | — | — |
| 2026-07-14 | $6.07 | $6.07 | 9,073,200 | — | — |
| 2026-07-13 | $6.23 | $6.23 | 15,809,400 | — | — |
| 2026-07-10 | $5.92 | $5.92 | 17,312,300 | — | — |
| 2026-07-09 | $5.38 | $5.38 | 7,659,300 | — | — |
| 2026-07-08 | $5.43 | $5.43 | 8,065,900 | — | — |
| 2026-07-07 | $5.66 | $5.66 | 8,031,400 | — | — |
| 2026-07-06 | $5.69 | $5.69 | 7,570,800 | — | — |
| 2026-07-02 | $5.58 | $5.58 | 10,125,100 | — | — |
| 2026-07-01 | $5.38 | $5.38 | 17,098,800 | — | — |
| 2026-06-30 | $5.16 | $5.16 | 9,258,300 | — | — |
| 2026-06-29 | $4.90 | $4.90 | 14,127,600 | — | — |
| 2026-06-26 | $5.01 | $5.01 | 13,884,600 | — | — |
| 2026-06-25 | $4.49 | $4.49 | 7,188,600 | — | — |
| 2026-06-24 | $4.49 | $4.49 | 7,379,500 | — | — |
| 2026-06-23 | $4.38 | $4.38 | 8,493,800 | — | — |
| 2026-06-22 | $4.29 | $4.29 | 7,769,500 | — | — |
| 2026-06-18 | $4.41 | $4.41 | 17,258,900 | — | — |
| 2026-06-17 | $4.39 | $4.39 | 14,568,000 | — | — |
| 2026-06-16 | $4.71 | $4.71 | 9,773,700 | — | — |
| 2026-06-15 | $4.63 | $4.63 | 7,012,100 | — | — |
| 2026-06-12 | $4.60 | $4.60 | 6,323,000 | — | — |
| 2026-06-11 | $4.60 | $4.60 | 7,003,300 | — | — |
| 2026-06-10 | $4.70 | $4.70 | 6,307,200 | — | — |
| 2026-06-09 | $4.75 | $4.75 | 12,876,200 | — | — |
| 2026-06-08 | $4.70 | $4.70 | 10,416,100 | — | — |
| 2026-06-05 | $4.66 | $4.66 | 9,653,300 | — | — |
| 2026-06-04 | $4.99 | $4.99 | 11,355,000 | — | — |
| 2026-06-03 | $4.99 | $4.99 | 13,562,500 | — | — |
| 2026-06-02 | $4.99 | $4.99 | 9,808,900 | — | — |
| 2026-06-01 | $5.14 | $5.14 | 11,613,700 | — | — |
| 2026-05-29 | $4.70 | $4.70 | 8,861,900 | — | — |
| 2026-05-28 | $4.58 | $4.58 | 11,273,300 | — | — |
| 2026-05-27 | $4.65 | $4.65 | 7,449,600 | — | — |
| 2026-05-26 | $4.62 | $4.62 | 14,725,400 | — | — |
| 2026-05-22 | $4.56 | $4.56 | 5,417,800 | — | — |
| 2026-05-21 | $4.54 | $4.54 | 7,155,200 | — | — |
| 2026-05-20 | $4.59 | $4.59 | 8,287,000 | — | — |
| 2026-05-19 | $4.61 | $4.61 | 13,048,500 | — | — |
| 2026-05-18 | $4.52 | $4.52 | 10,880,100 | — | — |
| 2026-05-15 | $4.32 | $4.32 | 8,458,400 | — | — |
| 2026-05-14 | $4.24 | $4.24 | 12,551,400 | — | — |
| 2026-05-13 | $4.22 | $4.22 | 17,072,400 | — | — |
| 2026-05-12 | $4.52 | $4.52 | 8,484,300 | — | — |
| 2026-05-11 | $4.88 | $4.88 | 6,118,400 | — | — |
| 2026-05-08 | $5.13 | $5.13 | 9,250,900 | — | — |
| 2026-05-07 | $5.21 | $5.21 | 11,403,500 | — | — |
| 2026-05-06 | $5.12 | $5.12 | 11,387,700 | — | — |
| 2026-05-05 | $5.32 | $5.32 | 15,483,900 | — | — |
| 2026-05-04 | $5.34 | $5.34 | 13,331,100 | — | — |
| 2026-05-01 | $5.29 | $5.29 | 20,592,700 | — | — |
| 2026-04-30 | $5.24 | $5.24 | 34,418,500 | — | — |
| 2026-04-29 | $4.82 | $4.82 | 23,098,400 | — | — |
| 2026-04-28 | $4.76 | $4.76 | 12,052,500 | — | — |
| 2026-04-27 | $4.84 | $4.84 | 18,577,600 | — | — |
| 2026-04-24 | $4.98 | $4.98 | 12,907,000 | — | — |
| 2026-04-23 | $4.79 | $4.79 | 17,748,900 | — | — |
| 2026-04-22 | $5.40 | $5.40 | 9,676,700 | — | — |
| 2026-04-21 | $5.37 | $5.37 | 10,857,000 | — | — |
| 2026-04-20 | $5.65 | $5.65 | 6,251,300 | — | — |
| 2026-04-17 | $5.64 | $5.64 | 10,837,000 | — | — |
| 2026-04-16 | $5.59 | $5.59 | 8,116,000 | — | — |
| 2026-04-15 | $5.38 | $5.38 | 7,388,600 | — | — |
| 2026-04-14 | $5.17 | $5.17 | 6,010,800 | — | — |
| 2026-04-13 | $5.19 | $5.19 | 15,251,100 | — | — |
| 2026-04-10 | $4.99 | $4.99 | 8,302,700 | — | — |
| 2026-04-09 | $5.33 | $5.33 | 8,765,800 | — | — |
| 2026-04-08 | $5.57 | $5.57 | 8,798,000 | — | — |
| 2026-04-07 | $5.96 | $5.96 | 6,513,500 | — | — |
| 2026-04-06 | $6.11 | $6.11 | 6,448,700 | — | — |
| 2026-04-02 | $5.99 | $5.99 | 6,736,000 | — | — |
| 2026-04-01 | $6.00 | $6.00 | 7,117,600 | — | — |
| 2026-03-31 | $6.00 | $6.00 | 7,783,100 | — | — |
| 2026-03-30 | $5.83 | $5.83 | 9,640,200 | — | — |
| 2026-03-27 | $5.81 | $5.81 | 6,785,800 | — | — |
| 2026-03-26 | $6.00 | $6.00 | 8,349,000 | — | — |
| 2026-03-25 | $5.97 | $5.97 | 10,008,100 | — | — |
| 2026-03-24 | $6.12 | $6.12 | 11,024,200 | — | — |
| 2026-03-23 | $6.18 | $6.18 | 10,293,600 | — | — |
| 2026-03-20 | $6.21 | $6.21 | 17,552,100 | — | — |
| 2026-03-19 | $6.11 | $6.11 | 6,975,300 | — | — |
| 2026-03-18 | $6.17 | $6.17 | 16,572,600 | — | — |
| 2026-03-17 | $6.17 | $6.17 | 8,826,400 | — | — |
| 2026-03-16 | $5.98 | $5.98 | 12,715,800 | — | — |
| 2026-03-13 | $6.02 | $6.02 | 16,036,700 | — | — |
| 2026-03-12 | $5.80 | $5.80 | 19,180,100 | — | — |
| 2026-03-11 | $6.02 | $6.02 | 12,724,300 | — | — |
| 2026-03-10 | $5.86 | $5.86 | 12,282,100 | — | — |
| 2026-03-09 | $5.94 | $5.94 | 8,820,400 | — | — |
| 2026-03-06 | $6.26 | $6.26 | 12,444,000 | — | — |
| 2026-03-05 | $6.16 | $6.16 | 13,177,300 | — | — |
| 2026-03-04 | $5.97 | $5.97 | 12,588,200 | — | — |
| 2026-03-03 | $5.65 | $5.65 | 14,635,400 | — | — |
| 2026-03-02 | $5.57 | $5.57 | 14,353,300 | — | — |
| 2026-02-27 | $5.83 | $5.83 | 26,509,200 | — | — |
| 2026-02-26 | $5.97 | $5.97 | 20,889,400 | — | — |
| 2026-02-25 | $6.34 | $6.34 | 25,102,000 | — | — |
| 2026-02-24 | $5.06 | $5.06 | 12,657,800 | — | — |
| 2026-02-23 | $4.87 | $4.87 | 13,336,300 | — | — |
| 2026-02-20 | $5.09 | $5.09 | 11,903,200 | — | — |
| 2026-02-19 | $5.13 | $5.13 | 9,884,600 | — | — |
| 2026-02-18 | $5.12 | $5.12 | 11,393,000 | — | — |
| 2026-02-17 | $5.04 | $5.04 | 14,301,100 | — | — |
| 2026-02-13 | $4.94 | $4.94 | 16,293,200 | — | — |
| 2026-02-12 | $4.96 | $4.96 | 13,476,400 | — | — |
| 2026-02-11 | $5.18 | $5.18 | 16,242,500 | — | — |
| 2026-02-10 | $5.52 | $5.52 | 14,710,300 | — | — |
| 2026-02-09 | $5.58 | $5.58 | 20,234,800 | — | — |
| 2026-02-06 | $5.78 | $5.78 | 22,459,300 | — | — |
| 2026-02-05 | $5.68 | $5.68 | 59,574,900 | — | — |
| 2026-02-04 | $6.50 | $6.50 | 26,219,700 | — | — |
| 2026-02-03 | $6.88 | $6.88 | 16,249,400 | — | — |
| 2026-02-02 | $7.49 | $7.49 | 10,392,200 | — | — |
| 2026-01-30 | $7.58 | $7.58 | 15,619,400 | — | — |
| 2026-01-29 | $7.53 | $7.53 | 18,904,900 | — | — |
| 2026-01-28 | $7.91 | $7.91 | 10,251,900 | — | — |
| 2026-01-27 | $7.79 | $7.79 | 7,008,400 | — | — |
| 2026-01-26 | $7.89 | $7.89 | 7,483,300 | — | — |
| 2026-01-23 | $7.88 | $7.88 | 4,965,600 | — | — |
| 2026-01-22 | $7.92 | $7.92 | 9,320,600 | — | — |
| 2026-01-21 | $7.84 | $7.84 | 6,141,500 | — | — |
| 2026-01-20 | $7.84 | $7.84 | 9,087,600 | — | — |
| 2026-01-16 | $8.00 | $8.00 | 5,845,000 | — | — |
| 2026-01-15 | $8.07 | $8.07 | 7,375,600 | — | — |
| 2026-01-14 | $8.15 | $8.15 | 6,304,600 | — | — |
| 2026-01-13 | $8.19 | $8.19 | 6,217,400 | — | — |
| 2026-01-12 | $8.50 | $8.50 | 6,878,600 | — | — |
| 2026-01-09 | $8.45 | $8.45 | 8,490,200 | — | — |
| 2026-01-08 | $8.55 | $8.55 | 5,445,700 | — | — |
| 2026-01-07 | $8.44 | $8.44 | 5,045,800 | — | — |
| 2026-01-06 | $8.30 | $8.30 | 7,212,300 | — | — |
| 2026-01-05 | $8.09 | $8.09 | 8,068,300 | — | — |
| 2026-01-02 | $7.87 | $7.87 | 9,330,600 | — | — |